U.S. markets open in 4 minutes
F S&P 500
5,263.25 +17.00 (+0.32%) F Dow Jones
39,762.00 +120.00 (+0.30%) F Nasdaq
18,324.75 +69.75 (+0.38%) E-mini Russell 2000 Index Futur
2,087.50 +19.60 (+0.95%) Petróleo
78.81 +0.55 (+0.70%) Oro
2,354.40 -20.60 (-0.87%)
Poly Property Group Co., Limited (0119.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1.530 | 1.530 | 1.470 | 1.510 | 1.510 | 13,792,252 |
| 10 may 2024 | 1.450 | 1.520 | 1.430 | 1.510 | 1.510 | 21,320,376 |
| 09 may 2024 | 1.410 | 1.470 | 1.400 | 1.430 | 1.430 | 11,844,074 |
| 08 may 2024 | 1.460 | 1.460 | 1.380 | 1.400 | 1.400 | 4,514,000 |
| 07 may 2024 | 1.450 | 1.480 | 1.420 | 1.450 | 1.450 | 6,249,000 |
| 06 may 2024 | 1.490 | 1.510 | 1.440 | 1.460 | 1.460 | 7,540,002 |
| 03 may 2024 | 1.500 | 1.510 | 1.470 | 1.480 | 1.480 | 2,900,001 |
| 02 may 2024 | 1.440 | 1.500 | 1.430 | 1.490 | 1.490 | 6,930,356 |
| 30 abr 2024 | 1.420 | 1.450 | 1.400 | 1.440 | 1.440 | 9,328,951 |
| 29 abr 2024 | 1.360 | 1.470 | 1.360 | 1.440 | 1.440 | 20,614,000 |
| 26 abr 2024 | 1.300 | 1.370 | 1.290 | 1.350 | 1.350 | 14,985,000 |
| 25 abr 2024 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 6,778,000 |
| 24 abr 2024 | 1.270 | 1.300 | 1.260 | 1.290 | 1.290 | 8,949,000 |
| 23 abr 2024 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 2,840,000 |
| 22 abr 2024 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 3,432,000 |
| 19 abr 2024 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 3,490,000 |
| 18 abr 2024 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 2,536,000 |
| 17 abr 2024 | 1.260 | 1.270 | 1.250 | 1.250 | 1.250 | 2,834,000 |
| 16 abr 2024 | 1.240 | 1.290 | 1.230 | 1.240 | 1.240 | 5,076,000 |
| 15 abr 2024 | 1.250 | 1.270 | 1.230 | 1.250 | 1.250 | 6,384,005 |
| 12 abr 2024 | 1.310 | 1.320 | 1.240 | 1.250 | 1.250 | 7,136,077 |
| 11 abr 2024 | 1.320 | 1.320 | 1.290 | 1.320 | 1.320 | 6,141,790 |
| 10 abr 2024 | 1.350 | 1.350 | 1.310 | 1.320 | 1.320 | 9,963,000 |
| 09 abr 2024 | 1.370 | 1.390 | 1.330 | 1.340 | 1.340 | 9,602,978 |
| 08 abr 2024 | 1.350 | 1.430 | 1.330 | 1.360 | 1.360 | 11,680,000 |
| 05 abr 2024 | 1.390 | 1.390 | 1.310 | 1.320 | 1.320 | 2,367,000 |
| 03 abr 2024 | 1.400 | 1.420 | 1.390 | 1.390 | 1.390 | 2,722,221 |
| 02 abr 2024 | 1.420 | 1.420 | 1.390 | 1.400 | 1.400 | 4,822,456 |
| 28 mar 2024 | 1.420 | 1.420 | 1.400 | 1.420 | 1.420 | 3,521,612 |
| 27 mar 2024 | 1.430 | 1.440 | 1.380 | 1.420 | 1.420 | 5,906,000 |
| 26 mar 2024 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 3,216,000 |
| 25 mar 2024 | 1.460 | 1.490 | 1.450 | 1.480 | 1.480 | 6,206,300 |
| 22 mar 2024 | 1.460 | 1.470 | 1.410 | 1.440 | 1.440 | 3,118,005 |
| 21 mar 2024 | 1.420 | 1.480 | 1.420 | 1.460 | 1.460 | 5,201,000 |
| 20 mar 2024 | 1.410 | 1.430 | 1.410 | 1.420 | 1.420 | 3,021,000 |
| 19 mar 2024 | 1.440 | 1.440 | 1.400 | 1.410 | 1.410 | 3,791,005 |
| 18 mar 2024 | 1.450 | 1.470 | 1.440 | 1.450 | 1.450 | 1,003,000 |
| 15 mar 2024 | 1.460 | 1.470 | 1.410 | 1.470 | 1.470 | 39,553,000 |
| 14 mar 2024 | 1.470 | 1.510 | 1.460 | 1.470 | 1.470 | 3,715,234 |
| 13 mar 2024 | 1.500 | 1.510 | 1.460 | 1.470 | 1.470 | 3,497,000 |
| 12 mar 2024 | 1.440 | 1.510 | 1.430 | 1.510 | 1.510 | 8,491,616 |
| 11 mar 2024 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 9,448,200 |
| 08 mar 2024 | 1.360 | 1.410 | 1.360 | 1.390 | 1.390 | 4,651,900 |
| 07 mar 2024 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 2,630,000 |
| 06 mar 2024 | 1.410 | 1.420 | 1.380 | 1.410 | 1.410 | 2,967,000 |
| 05 mar 2024 | 1.370 | 1.420 | 1.350 | 1.410 | 1.410 | 5,635,000 |
| 04 mar 2024 | 1.440 | 1.450 | 1.390 | 1.390 | 1.390 | 6,854,000 |
| 01 mar 2024 | 1.450 | 1.460 | 1.400 | 1.450 | 1.450 | 6,292,000 |
| 29 feb 2024 | 1.480 | 1.500 | 1.440 | 1.440 | 1.440 | 4,022,000 |
| 28 feb 2024 | 1.540 | 1.530 | 1.460 | 1.470 | 1.470 | 3,394,000 |
| 27 feb 2024 | 1.560 | 1.560 | 1.490 | 1.520 | 1.520 | 2,578,594 |
| 26 feb 2024 | 1.530 | 1.550 | 1.510 | 1.530 | 1.530 | 4,021,000 |
| 23 feb 2024 | 1.550 | 1.590 | 1.520 | 1.520 | 1.520 | 3,502,000 |
| 22 feb 2024 | 1.500 | 1.530 | 1.440 | 1.530 | 1.530 | 6,273,000 |
| 21 feb 2024 | 1.410 | 1.500 | 1.410 | 1.470 | 1.470 | 3,240,950 |
| 20 feb 2024 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 1,551,000 |
| 19 feb 2024 | 1.410 | 1.420 | 1.370 | 1.390 | 1.390 | 1,558,000 |
| 16 feb 2024 | 1.340 | 1.410 | 1.340 | 1.400 | 1.400 | 1,416,474 |
| 15 feb 2024 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 371,595 |
| 14 feb 2024 | 1.380 | 1.380 | 1.320 | 1.350 | 1.350 | 727,559 |
| 09 feb 2024 | 1.440 | 1.440 | 1.350 | 1.380 | 1.380 | 636,000 |
| 08 feb 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 1.440 | 2,265,865 |
| 07 feb 2024 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 2,355,000 |
| 06 feb 2024 | 1.360 | 1.420 | 1.360 | 1.410 | 1.410 | 1,510,140 |
| 05 feb 2024 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 1,294,003 |
| 02 feb 2024 | 1.420 | 1.470 | 1.340 | 1.380 | 1.380 | 2,517,000 |
| 01 feb 2024 | 1.400 | 1.440 | 1.400 | 1.410 | 1.410 | 1,460,000 |
| 31 ene 2024 | 1.500 | 1.500 | 1.410 | 1.430 | 1.430 | 1,324,000 |
| 30 ene 2024 | 1.550 | 1.550 | 1.430 | 1.440 | 1.440 | 2,295,686 |
| 29 ene 2024 | 1.530 | 1.550 | 1.470 | 1.470 | 1.470 | 2,754,643 |
| 26 ene 2024 | 1.470 | 1.520 | 1.470 | 1.490 | 1.490 | 2,676,000 |
| 25 ene 2024 | 1.390 | 1.520 | 1.390 | 1.490 | 1.490 | 5,306,015 |
| 24 ene 2024 | 1.350 | 1.410 | 1.330 | 1.380 | 1.380 | 2,496,575 |
| 23 ene 2024 | 1.300 | 1.340 | 1.290 | 1.330 | 1.330 | 1,321,001 |
| 22 ene 2024 | 1.350 | 1.360 | 1.270 | 1.290 | 1.290 | 2,827,000 |
| 19 ene 2024 | 1.360 | 1.360 | 1.310 | 1.350 | 1.350 | 2,277,000 |
| 18 ene 2024 | 1.340 | 1.360 | 1.310 | 1.350 | 1.350 | 1,935,001 |
| 17 ene 2024 | 1.390 | 1.390 | 1.300 | 1.320 | 1.320 | 5,341,000 |
| 16 ene 2024 | 1.470 | 1.470 | 1.390 | 1.390 | 1.390 | 3,045,000 |
| 15 ene 2024 | 1.490 | 1.500 | 1.450 | 1.460 | 1.460 | 1,698,000 |
| 12 ene 2024 | 1.520 | 1.530 | 1.430 | 1.480 | 1.480 | 3,617,000 |
| 11 ene 2024 | 1.480 | 1.520 | 1.460 | 1.520 | 1.520 | 1,203,978 |
| 10 ene 2024 | 1.520 | 1.520 | 1.460 | 1.470 | 1.470 | 1,271,000 |
| 09 ene 2024 | 1.540 | 1.540 | 1.490 | 1.510 | 1.510 | 1,074,000 |
| 08 ene 2024 | 1.560 | 1.560 | 1.490 | 1.510 | 1.510 | 1,865,000 |
| 05 ene 2024 | 1.540 | 1.600 | 1.530 | 1.550 | 1.550 | 3,346,172 |
| 04 ene 2024 | 1.570 | 1.570 | 1.500 | 1.540 | 1.540 | 3,411,000 |
| 03 ene 2024 | 1.550 | 1.570 | 1.530 | 1.560 | 1.560 | 1,309,000 |
| 02 ene 2024 | 1.610 | 1.610 | 1.500 | 1.540 | 1.540 | 2,521,000 |
| 29 dic 2023 | 1.570 | 1.600 | 1.510 | 1.590 | 1.590 | 5,623,000 |
| 28 dic 2023 | 1.500 | 1.570 | 1.500 | 1.560 | 1.560 | 3,745,367 |
| 27 dic 2023 | 1.510 | 1.510 | 1.430 | 1.480 | 1.480 | 5,006,002 |
| 22 dic 2023 | 1.530 | 1.530 | 1.480 | 1.500 | 1.500 | 1,421,000 |
| 21 dic 2023 | 1.500 | 1.530 | 1.500 | 1.520 | 1.520 | 1,724,000 |
| 20 dic 2023 | 1.520 | 1.520 | 1.490 | 1.510 | 1.510 | 2,284,148 |
| 19 dic 2023 | 1.540 | 1.540 | 1.490 | 1.500 | 1.500 | 1,617,000 |
| 18 dic 2023 | 1.550 | 1.560 | 1.510 | 1.530 | 1.530 | 2,372,000 |
| 15 dic 2023 | 1.570 | 1.590 | 1.520 | 1.550 | 1.550 | 3,230,000 |
| 14 dic 2023 | 1.670 | 1.650 | 1.490 | 1.530 | 1.530 | 1,220,000 |
| 13 dic 2023 | 1.570 | 1.570 | 1.510 | 1.510 | 1.510 | 632,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.