Want Want China Holdings Limited (0151.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 4.500 | 4.560 | 4.450 | 4.470 | 4.470 | 8,130,662 |
| 29 abr 2024 | 4.560 | 4.560 | 4.480 | 4.510 | 4.510 | 3,952,000 |
| 26 abr 2024 | 4.550 | 4.550 | 4.460 | 4.520 | 4.520 | 5,376,100 |
| 25 abr 2024 | 4.500 | 4.550 | 4.490 | 4.510 | 4.510 | 3,756,280 |
| 24 abr 2024 | 4.480 | 4.530 | 4.420 | 4.480 | 4.480 | 9,393,461 |
| 23 abr 2024 | 4.480 | 4.540 | 4.460 | 4.480 | 4.480 | 5,870,445 |
| 22 abr 2024 | 4.460 | 4.570 | 4.410 | 4.430 | 4.430 | 2,927,977 |
| 19 abr 2024 | 4.360 | 4.440 | 4.340 | 4.420 | 4.420 | 7,165,375 |
| 18 abr 2024 | 4.420 | 4.460 | 4.340 | 4.360 | 4.360 | 8,837,155 |
| 17 abr 2024 | 4.400 | 4.450 | 4.370 | 4.410 | 4.410 | 8,167,000 |
| 16 abr 2024 | 4.400 | 4.460 | 4.350 | 4.390 | 4.390 | 8,456,130 |
| 15 abr 2024 | 4.450 | 4.490 | 4.400 | 4.410 | 4.410 | 5,304,688 |
| 12 abr 2024 | 4.570 | 4.570 | 4.460 | 4.480 | 4.480 | 6,687,626 |
| 11 abr 2024 | 4.590 | 4.590 | 4.500 | 4.570 | 4.570 | 3,067,294 |
| 10 abr 2024 | 4.600 | 4.650 | 4.560 | 4.610 | 4.610 | 3,710,014 |
| 09 abr 2024 | 4.630 | 4.670 | 4.590 | 4.630 | 4.630 | 2,451,046 |
| 08 abr 2024 | 4.700 | 4.700 | 4.580 | 4.610 | 4.610 | 2,547,000 |
| 05 abr 2024 | 4.590 | 4.720 | 4.590 | 4.700 | 4.700 | 3,265,337 |
| 03 abr 2024 | 4.610 | 4.630 | 4.530 | 4.600 | 4.600 | 4,322,207 |
| 02 abr 2024 | 4.550 | 4.680 | 4.550 | 4.600 | 4.600 | 5,119,115 |
| 28 mar 2024 | 4.590 | 4.680 | 4.580 | 4.620 | 4.620 | 5,132,512 |
| 27 mar 2024 | 4.610 | 4.700 | 4.600 | 4.700 | 4.700 | 4,446,000 |
| 26 mar 2024 | 4.660 | 4.670 | 4.580 | 4.630 | 4.630 | 5,662,000 |
| 25 mar 2024 | 4.550 | 4.650 | 4.530 | 4.650 | 4.650 | 3,874,051 |
| 22 mar 2024 | 4.610 | 4.630 | 4.570 | 4.630 | 4.630 | 4,036,000 |
| 21 mar 2024 | 4.550 | 4.660 | 4.530 | 4.610 | 4.610 | 5,533,203 |
| 20 mar 2024 | 4.590 | 4.610 | 4.530 | 4.590 | 4.590 | 4,068,762 |
| 19 mar 2024 | 4.600 | 4.700 | 4.560 | 4.580 | 4.580 | 7,062,308 |
| 18 mar 2024 | 4.600 | 4.620 | 4.560 | 4.600 | 4.600 | 3,141,715 |
| 15 mar 2024 | 4.550 | 4.600 | 4.500 | 4.590 | 4.590 | 7,503,431 |
| 14 mar 2024 | 4.450 | 4.550 | 4.450 | 4.550 | 4.550 | 2,948,000 |
| 13 mar 2024 | 4.530 | 4.530 | 4.450 | 4.500 | 4.500 | 4,797,000 |
| 12 mar 2024 | 4.440 | 4.580 | 4.360 | 4.530 | 4.530 | 5,835,149 |
| 11 mar 2024 | 4.420 | 4.450 | 4.350 | 4.440 | 4.440 | 3,384,243 |
| 08 mar 2024 | 4.250 | 4.420 | 4.250 | 4.420 | 4.420 | 8,521,032 |
| 07 mar 2024 | 4.220 | 4.260 | 4.160 | 4.250 | 4.250 | 3,383,104 |
| 06 mar 2024 | 4.170 | 4.230 | 4.140 | 4.220 | 4.220 | 3,113,993 |
| 05 mar 2024 | 4.220 | 4.220 | 4.140 | 4.170 | 4.170 | 2,238,669 |
| 04 mar 2024 | 4.260 | 4.260 | 4.170 | 4.220 | 4.220 | 2,894,000 |
| 01 mar 2024 | 4.320 | 4.320 | 4.220 | 4.260 | 4.260 | 4,600,685 |
| 29 feb 2024 | 4.260 | 4.320 | 4.180 | 4.320 | 4.320 | 12,509,312 |
| 28 feb 2024 | 4.350 | 4.350 | 4.260 | 4.270 | 4.270 | 1,946,000 |
| 27 feb 2024 | 4.400 | 4.400 | 4.320 | 4.350 | 4.350 | 2,689,782 |
| 26 feb 2024 | 4.350 | 4.390 | 4.320 | 4.380 | 4.380 | 5,132,617 |
| 23 feb 2024 | 4.420 | 4.420 | 4.310 | 4.350 | 4.350 | 3,949,000 |
| 22 feb 2024 | 4.460 | 4.460 | 4.380 | 4.430 | 4.430 | 4,261,000 |
| 21 feb 2024 | 4.450 | 4.450 | 4.380 | 4.440 | 4.440 | 3,317,243 |
| 20 feb 2024 | 4.450 | 4.450 | 4.360 | 4.450 | 4.450 | 3,939,900 |
| 19 feb 2024 | 4.480 | 4.490 | 4.380 | 4.390 | 4.390 | 1,856,000 |
| 16 feb 2024 | 4.450 | 4.500 | 4.390 | 4.470 | 4.470 | 2,196,140 |
| 15 feb 2024 | 4.380 | 4.430 | 4.330 | 4.390 | 4.390 | 1,528,234 |
| 14 feb 2024 | 4.300 | 4.400 | 4.270 | 4.380 | 4.380 | 2,376,627 |
| 09 feb 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | - |
| 08 feb 2024 | 4.400 | 4.400 | 4.310 | 4.330 | 4.330 | 1,536,822 |
| 07 feb 2024 | 4.360 | 4.430 | 4.330 | 4.370 | 4.370 | 3,940,800 |
| 06 feb 2024 | 4.330 | 4.350 | 4.300 | 4.300 | 4.300 | 3,438,000 |
| 05 feb 2024 | 4.340 | 4.340 | 4.180 | 4.300 | 4.300 | 4,430,068 |
| 02 feb 2024 | 4.330 | 4.360 | 4.290 | 4.340 | 4.340 | 3,448,930 |
| 01 feb 2024 | 4.290 | 4.320 | 4.150 | 4.300 | 4.300 | 7,802,000 |
| 31 ene 2024 | 4.310 | 4.360 | 4.240 | 4.310 | 4.310 | 6,209,750 |
| 30 ene 2024 | 4.320 | 4.370 | 4.320 | 4.350 | 4.350 | 3,441,895 |
| 29 ene 2024 | 4.310 | 4.390 | 4.290 | 4.360 | 4.360 | 3,827,667 |
| 26 ene 2024 | 4.390 | 4.400 | 4.290 | 4.330 | 4.330 | 5,536,451 |
| 25 ene 2024 | 4.320 | 4.440 | 4.320 | 4.410 | 4.410 | 6,049,005 |
| 24 ene 2024 | 4.390 | 4.420 | 4.290 | 4.370 | 4.370 | 10,360,318 |
| 23 ene 2024 | 4.180 | 4.360 | 4.180 | 4.350 | 4.350 | 4,293,481 |
| 22 ene 2024 | 4.310 | 4.330 | 4.160 | 4.300 | 4.300 | 6,175,000 |
| 19 ene 2024 | 4.400 | 4.410 | 4.280 | 4.310 | 4.310 | 2,993,408 |
| 18 ene 2024 | 4.420 | 4.430 | 4.330 | 4.400 | 4.400 | 2,448,000 |
| 17 ene 2024 | 4.510 | 4.510 | 4.350 | 4.380 | 4.380 | 8,474,427 |
| 16 ene 2024 | 4.650 | 4.650 | 4.520 | 4.530 | 4.530 | 4,520,476 |
| 15 ene 2024 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | - |
| 12 ene 2024 | 4.620 | 4.640 | 4.580 | 4.620 | 4.620 | 2,356,575 |
| 11 ene 2024 | 4.660 | 4.660 | 4.580 | 4.610 | 4.610 | 5,754,548 |
| 10 ene 2024 | 4.740 | 4.850 | 4.630 | 4.700 | 4.700 | 5,149,652 |
| 09 ene 2024 | 4.680 | 4.720 | 4.650 | 4.680 | 4.680 | 4,596,225 |
| 08 ene 2024 | 4.750 | 4.750 | 4.620 | 4.660 | 4.660 | 1,794,000 |
| 05 ene 2024 | 4.670 | 4.730 | 4.660 | 4.730 | 4.730 | 2,140,070 |
| 04 ene 2024 | 4.710 | 4.720 | 4.660 | 4.710 | 4.710 | 2,619,000 |
| 03 ene 2024 | 4.630 | 4.740 | 4.630 | 4.710 | 4.710 | 1,675,957 |
| 02 ene 2024 | 4.700 | 4.720 | 4.620 | 4.720 | 4.720 | 1,487,446 |
| 29 dic 2023 | 4.730 | 4.760 | 4.690 | 4.720 | 4.720 | 4,445,020 |
| 28 dic 2023 | 4.660 | 4.730 | 4.650 | 4.710 | 4.710 | 2,160,150 |
| 27 dic 2023 | 4.580 | 4.690 | 4.550 | 4.640 | 4.640 | 3,438,348 |
| 22 dic 2023 | 4.650 | 4.650 | 4.550 | 4.580 | 4.580 | 4,272,552 |
| 21 dic 2023 | 4.650 | 4.700 | 4.640 | 4.670 | 4.670 | 2,844,875 |
| 20 dic 2023 | 4.570 | 4.710 | 4.570 | 4.650 | 4.650 | 3,014,220 |
| 19 dic 2023 | 4.600 | 4.680 | 4.540 | 4.650 | 4.650 | 3,789,000 |
| 18 dic 2023 | 4.630 | 4.690 | 4.570 | 4.630 | 4.630 | 3,505,498 |
| 15 dic 2023 | 4.500 | 4.650 | 4.500 | 4.630 | 4.630 | 16,724,620 |
| 14 dic 2023 | 4.550 | 4.610 | 4.540 | 4.600 | 4.600 | 2,964,307 |
| 13 dic 2023 | 4.470 | 4.560 | 4.450 | 4.550 | 4.550 | 4,791,012 |
| 12 dic 2023 | 4.500 | 4.550 | 4.460 | 4.500 | 4.500 | 4,120,768 |
| 11 dic 2023 | 4.410 | 4.550 | 4.410 | 4.540 | 4.540 | 4,728,000 |
| 08 dic 2023 | 4.430 | 4.600 | 4.430 | 4.530 | 4.530 | 5,159,360 |
| 07 dic 2023 | 4.460 | 4.560 | 4.390 | 4.510 | 4.510 | 7,161,223 |
| 06 dic 2023 | 4.400 | 4.580 | 4.390 | 4.570 | 4.570 | 8,406,933 |
| 05 dic 2023 | 4.590 | 4.640 | 4.420 | 4.460 | 4.460 | 9,798,205 |
| 04 dic 2023 | 4.630 | 4.710 | 4.510 | 4.680 | 4.680 | 10,398,365 |
| 01 dic 2023 | 4.590 | 4.710 | 4.590 | 4.660 | 4.660 | 18,800,360 |
| *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.