China Everbright Environment Group Limited (0257.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 3.680 | 3.720 | 3.500 | 3.530 | 3.530 | 33,138,000 |
| 04 jun 2024 | 3.690 | 3.740 | 3.650 | 3.700 | 3.700 | 20,837,857 |
| 04 jun 2024 | 0.08 Dividendo | |||||
| 03 jun 2024 | 3.640 | 3.820 | 3.640 | 3.760 | 3.680 | 30,727,449 |
| 31 may 2024 | 3.670 | 3.720 | 3.610 | 3.640 | 3.563 | 22,380,410 |
| 30 may 2024 | 3.630 | 3.690 | 3.610 | 3.670 | 3.592 | 19,084,679 |
| 29 may 2024 | 3.680 | 3.750 | 3.610 | 3.630 | 3.553 | 20,598,644 |
| 28 may 2024 | 3.600 | 3.710 | 3.600 | 3.650 | 3.572 | 22,844,000 |
| 27 may 2024 | 3.520 | 3.650 | 3.520 | 3.630 | 3.553 | 19,504,000 |
| 24 may 2024 | 3.510 | 3.610 | 3.480 | 3.520 | 3.445 | 20,486,527 |
| 23 may 2024 | 3.570 | 3.590 | 3.510 | 3.530 | 3.455 | 12,225,261 |
| 22 may 2024 | 3.610 | 3.670 | 3.550 | 3.580 | 3.504 | 12,183,064 |
| 21 may 2024 | 3.620 | 3.650 | 3.500 | 3.590 | 3.514 | 29,871,111 |
| 20 may 2024 | 3.650 | 3.700 | 3.610 | 3.630 | 3.553 | 15,288,000 |
| 17 may 2024 | 3.660 | 3.710 | 3.600 | 3.620 | 3.543 | 20,580,253 |
| 16 may 2024 | 3.730 | 3.740 | 3.640 | 3.670 | 3.592 | 23,179,011 |
| 14 may 2024 | 3.690 | 3.750 | 3.640 | 3.730 | 3.651 | 28,457,333 |
| 13 may 2024 | 3.650 | 3.750 | 3.630 | 3.710 | 3.631 | 40,136,601 |
| 10 may 2024 | 3.470 | 3.690 | 3.460 | 3.630 | 3.553 | 54,268,933 |
| 09 may 2024 | 3.320 | 3.450 | 3.320 | 3.420 | 3.347 | 26,612,770 |
| 08 may 2024 | 3.410 | 3.410 | 3.310 | 3.320 | 3.249 | 15,859,405 |
| 07 may 2024 | 3.270 | 3.400 | 3.270 | 3.400 | 3.328 | 34,479,738 |
| 06 may 2024 | 3.200 | 3.320 | 3.190 | 3.260 | 3.191 | 24,230,000 |
| 03 may 2024 | 3.160 | 3.230 | 3.150 | 3.170 | 3.103 | 9,546,000 |
| 02 may 2024 | 3.200 | 3.200 | 3.120 | 3.170 | 3.103 | 11,838,432 |
| 30 abr 2024 | 3.240 | 3.260 | 3.140 | 3.190 | 3.122 | 17,990,129 |
| 29 abr 2024 | 3.280 | 3.330 | 3.220 | 3.240 | 3.171 | 23,809,200 |
| 26 abr 2024 | 3.260 | 3.320 | 3.240 | 3.270 | 3.200 | 18,271,320 |
| 25 abr 2024 | 3.200 | 3.360 | 3.200 | 3.260 | 3.191 | 19,626,802 |
| 24 abr 2024 | 3.290 | 3.300 | 3.230 | 3.250 | 3.181 | 12,093,000 |
| 23 abr 2024 | 3.210 | 3.300 | 3.200 | 3.260 | 3.191 | 28,334,372 |
| 22 abr 2024 | 3.120 | 3.230 | 3.120 | 3.170 | 3.103 | 21,389,460 |
| 19 abr 2024 | 3.050 | 3.150 | 3.050 | 3.120 | 3.054 | 19,404,536 |
| 18 abr 2024 | 3.030 | 3.100 | 3.030 | 3.060 | 2.995 | 18,928,797 |
| 17 abr 2024 | 3.040 | 3.080 | 3.010 | 3.060 | 2.995 | 19,752,962 |
| 16 abr 2024 | 3.070 | 3.130 | 3.010 | 3.040 | 2.975 | 13,574,000 |
| 15 abr 2024 | 3.090 | 3.210 | 3.090 | 3.130 | 3.063 | 19,822,450 |
| 12 abr 2024 | 3.180 | 3.210 | 3.110 | 3.120 | 3.054 | 14,771,717 |
| 11 abr 2024 | 3.200 | 3.240 | 3.180 | 3.190 | 3.122 | 7,783,978 |
| 10 abr 2024 | 3.150 | 3.240 | 3.140 | 3.210 | 3.142 | 20,640,185 |
| 09 abr 2024 | 3.200 | 3.210 | 3.140 | 3.150 | 3.083 | 11,649,830 |
| 08 abr 2024 | 3.040 | 3.230 | 3.030 | 3.200 | 3.132 | 25,527,482 |
| 05 abr 2024 | 3.210 | 3.210 | 2.990 | 3.020 | 2.956 | 13,546,000 |
| 03 abr 2024 | 3.170 | 3.280 | 3.120 | 3.210 | 3.142 | 38,447,770 |
| 02 abr 2024 | 3.060 | 3.200 | 3.040 | 3.160 | 3.093 | 51,058,096 |
| 28 mar 2024 | 2.840 | 3.100 | 2.830 | 3.040 | 2.975 | 66,056,700 |
| 27 mar 2024 | 2.900 | 2.960 | 2.600 | 2.850 | 2.789 | 92,261,679 |
| 26 mar 2024 | 3.000 | 3.030 | 2.890 | 2.920 | 2.858 | 42,243,106 |
| 25 mar 2024 | 3.020 | 3.040 | 3.000 | 3.020 | 2.956 | 17,875,790 |
| 22 mar 2024 | 3.100 | 3.120 | 2.990 | 3.030 | 2.966 | 28,330,687 |
| 21 mar 2024 | 3.050 | 3.130 | 3.050 | 3.110 | 3.044 | 24,850,180 |
| 20 mar 2024 | 3.040 | 3.120 | 2.990 | 3.060 | 2.995 | 22,686,000 |
| 19 mar 2024 | 3.090 | 3.120 | 3.020 | 3.040 | 2.975 | 28,110,605 |
| 18 mar 2024 | 3.100 | 3.200 | 3.050 | 3.110 | 3.044 | 26,962,793 |
| 15 mar 2024 | 3.030 | 3.150 | 3.020 | 3.110 | 3.044 | 28,094,960 |
| 14 mar 2024 | 3.090 | 3.170 | 3.040 | 3.050 | 2.985 | 25,357,969 |
| 13 mar 2024 | 3.020 | 3.200 | 2.970 | 3.090 | 3.024 | 46,511,408 |
| 12 mar 2024 | 3.010 | 3.040 | 2.970 | 2.980 | 2.917 | 14,880,672 |
| 11 mar 2024 | 3.020 | 3.070 | 3.000 | 3.010 | 2.946 | 18,763,011 |
| 08 mar 2024 | 2.880 | 3.070 | 2.880 | 3.010 | 2.946 | 29,181,459 |
| 07 mar 2024 | 2.860 | 2.940 | 2.860 | 2.870 | 2.809 | 16,028,864 |
| 06 mar 2024 | 2.830 | 2.920 | 2.830 | 2.870 | 2.809 | 14,615,158 |
| 05 mar 2024 | 2.870 | 2.910 | 2.820 | 2.840 | 2.780 | 30,948,433 |
| 04 mar 2024 | 2.960 | 2.970 | 2.860 | 2.890 | 2.829 | 33,508,126 |
| 01 mar 2024 | 2.890 | 3.000 | 2.860 | 2.950 | 2.887 | 99,983,988 |
| 29 feb 2024 | 2.990 | 3.070 | 2.900 | 2.910 | 2.848 | 365,381,820 |
| 28 feb 2024 | 2.970 | 3.040 | 2.950 | 2.990 | 2.926 | 35,259,356 |
| 27 feb 2024 | 2.940 | 2.970 | 2.900 | 2.960 | 2.897 | 35,365,473 |
| 26 feb 2024 | 3.050 | 3.060 | 2.940 | 2.960 | 2.897 | 28,687,568 |
| 23 feb 2024 | 3.040 | 3.100 | 2.990 | 3.050 | 2.985 | 36,021,519 |
| 22 feb 2024 | 2.930 | 3.040 | 2.880 | 3.040 | 2.975 | 41,059,666 |
| 21 feb 2024 | 2.950 | 2.990 | 2.900 | 2.940 | 2.877 | 43,265,311 |
| 20 feb 2024 | 2.790 | 2.970 | 2.720 | 2.950 | 2.887 | 52,157,599 |
| 19 feb 2024 | 2.740 | 2.820 | 2.720 | 2.790 | 2.731 | 33,334,359 |
| 16 feb 2024 | 2.650 | 2.740 | 2.630 | 2.730 | 2.672 | 13,883,067 |
| 15 feb 2024 | 2.700 | 2.700 | 2.580 | 2.650 | 2.594 | 26,321,236 |
| 14 feb 2024 | 2.820 | 2.820 | 2.660 | 2.710 | 2.652 | 25,452,770 |
| 09 feb 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.770 | - |
| 08 feb 2024 | 2.850 | 2.870 | 2.790 | 2.820 | 2.760 | 13,516,353 |
| 07 feb 2024 | 2.850 | 2.880 | 2.810 | 2.840 | 2.780 | 20,666,483 |
| 06 feb 2024 | 2.690 | 2.860 | 2.690 | 2.840 | 2.780 | 21,400,436 |
| 05 feb 2024 | 2.740 | 2.750 | 2.660 | 2.710 | 2.652 | 14,081,720 |
| 02 feb 2024 | 2.720 | 2.840 | 2.720 | 2.750 | 2.691 | 25,935,937 |
| 01 feb 2024 | 2.690 | 2.770 | 2.640 | 2.740 | 2.682 | 28,900,819 |
| 31 ene 2024 | 2.670 | 2.740 | 2.640 | 2.720 | 2.662 | 22,505,643 |
| 30 ene 2024 | 2.760 | 2.770 | 2.680 | 2.690 | 2.633 | 20,472,762 |
| 29 ene 2024 | 2.770 | 2.840 | 2.730 | 2.780 | 2.721 | 25,150,946 |
| 26 ene 2024 | 2.770 | 2.790 | 2.680 | 2.750 | 2.691 | 31,656,790 |
| 25 ene 2024 | 2.700 | 2.830 | 2.690 | 2.770 | 2.711 | 52,244,587 |
| 24 ene 2024 | 2.530 | 2.720 | 2.520 | 2.700 | 2.643 | 46,577,290 |
| 23 ene 2024 | 2.410 | 2.510 | 2.400 | 2.490 | 2.437 | 17,640,406 |
| 22 ene 2024 | 2.490 | 2.490 | 2.380 | 2.390 | 2.339 | 24,588,955 |
| 19 ene 2024 | 2.570 | 2.570 | 2.450 | 2.490 | 2.437 | 38,215,116 |
| 18 ene 2024 | 2.590 | 2.590 | 2.530 | 2.570 | 2.515 | 19,133,196 |
| 17 ene 2024 | 2.670 | 2.670 | 2.570 | 2.580 | 2.525 | 30,982,488 |
| 16 ene 2024 | 2.710 | 2.740 | 2.640 | 2.680 | 2.623 | 23,271,000 |
| 15 ene 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 2.682 | - |
| 12 ene 2024 | 2.670 | 2.770 | 2.670 | 2.740 | 2.682 | 60,975,198 |
| 11 ene 2024 | 2.650 | 2.700 | 2.610 | 2.660 | 2.603 | 22,445,909 |
| 10 ene 2024 | 2.650 | 2.700 | 2.620 | 2.630 | 2.574 | 15,084,200 |
| *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.