Tingyi (Cayman Islands) Holding Corp. (0322.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 8.670 | 8.890 | 8.570 | 8.860 | 8.860 | 4,057,022 |
| 30 abr 2024 | 8.710 | 8.800 | 8.610 | 8.670 | 8.670 | 6,170,469 |
| 29 abr 2024 | 8.800 | 8.890 | 8.690 | 8.710 | 8.710 | 5,678,000 |
| 26 abr 2024 | 8.710 | 8.930 | 8.650 | 8.820 | 8.820 | 5,570,668 |
| 25 abr 2024 | 8.550 | 8.820 | 8.550 | 8.640 | 8.640 | 4,389,759 |
| 24 abr 2024 | 8.700 | 8.700 | 8.450 | 8.590 | 8.590 | 4,905,081 |
| 23 abr 2024 | 8.300 | 8.670 | 8.300 | 8.540 | 8.540 | 4,944,612 |
| 22 abr 2024 | 8.400 | 8.530 | 8.370 | 8.400 | 8.400 | 3,628,647 |
| 19 abr 2024 | 8.310 | 8.390 | 8.240 | 8.300 | 8.300 | 4,943,329 |
| 18 abr 2024 | 8.270 | 8.450 | 8.250 | 8.370 | 8.370 | 5,656,037 |
| 17 abr 2024 | 8.300 | 8.450 | 8.270 | 8.290 | 8.290 | 4,143,500 |
| 16 abr 2024 | 8.600 | 8.600 | 8.250 | 8.300 | 8.300 | 10,116,043 |
| 15 abr 2024 | 8.700 | 8.700 | 8.440 | 8.520 | 8.520 | 9,078,000 |
| 12 abr 2024 | 8.800 | 8.800 | 8.550 | 8.620 | 8.620 | 7,674,000 |
| 11 abr 2024 | 8.610 | 8.840 | 8.550 | 8.800 | 8.800 | 7,032,481 |
| 10 abr 2024 | 8.850 | 8.850 | 8.580 | 8.770 | 8.770 | 10,087,160 |
| 09 abr 2024 | 8.620 | 8.840 | 8.620 | 8.740 | 8.740 | 2,710,112 |
| 08 abr 2024 | 8.500 | 8.640 | 8.460 | 8.570 | 8.570 | 5,426,000 |
| 05 abr 2024 | 8.680 | 8.780 | 8.460 | 8.540 | 8.540 | 4,606,747 |
| 03 abr 2024 | 8.750 | 8.750 | 8.540 | 8.590 | 8.590 | 5,443,321 |
| 02 abr 2024 | 8.580 | 8.870 | 8.580 | 8.690 | 8.690 | 8,856,934 |
| 28 mar 2024 | 8.720 | 8.750 | 8.510 | 8.580 | 8.580 | 7,460,473 |
| 27 mar 2024 | 8.820 | 8.950 | 8.220 | 8.720 | 8.720 | 25,118,734 |
| 26 mar 2024 | 9.300 | 9.390 | 8.810 | 8.820 | 8.820 | 5,994,000 |
| 25 mar 2024 | 9.310 | 9.310 | 9.060 | 9.090 | 9.090 | 6,250,000 |
| 22 mar 2024 | 9.310 | 9.360 | 9.110 | 9.250 | 9.250 | 10,244,000 |
| 21 mar 2024 | 9.240 | 9.380 | 9.170 | 9.190 | 9.190 | 6,934,464 |
| 20 mar 2024 | 9.190 | 9.190 | 8.970 | 9.060 | 9.060 | 5,460,198 |
| 19 mar 2024 | 9.120 | 9.210 | 8.800 | 9.130 | 9.130 | 9,430,142 |
| 18 mar 2024 | 9.020 | 9.190 | 8.960 | 9.120 | 9.120 | 4,544,404 |
| 15 mar 2024 | 9.260 | 9.420 | 8.900 | 8.990 | 8.990 | 16,994,880 |
| 14 mar 2024 | 9.430 | 9.470 | 9.300 | 9.380 | 9.380 | 7,654,291 |
| 13 mar 2024 | 9.400 | 9.460 | 9.290 | 9.350 | 9.350 | 7,849,800 |
| 12 mar 2024 | 8.970 | 9.390 | 8.910 | 9.320 | 9.320 | 7,873,759 |
| 11 mar 2024 | 8.780 | 9.020 | 8.710 | 8.970 | 8.970 | 4,098,636 |
| 08 mar 2024 | 8.800 | 8.990 | 8.800 | 8.850 | 8.850 | 6,604,500 |
| 07 mar 2024 | 8.780 | 9.000 | 8.760 | 8.810 | 8.810 | 9,925,234 |
| 06 mar 2024 | 8.520 | 8.840 | 8.520 | 8.730 | 8.730 | 4,002,000 |
| 05 mar 2024 | 8.870 | 8.870 | 8.500 | 8.590 | 8.590 | 6,442,942 |
| 04 mar 2024 | 8.720 | 8.980 | 8.690 | 8.900 | 8.900 | 9,506,055 |
| 01 mar 2024 | 8.730 | 8.840 | 8.570 | 8.720 | 8.720 | 9,252,451 |
| 29 feb 2024 | 8.400 | 8.840 | 8.400 | 8.730 | 8.730 | 15,673,474 |
| 28 feb 2024 | 8.430 | 8.560 | 8.280 | 8.450 | 8.450 | 10,880,000 |
| 27 feb 2024 | 8.250 | 8.550 | 8.200 | 8.450 | 8.450 | 17,006,132 |
| 26 feb 2024 | 8.400 | 8.490 | 8.160 | 8.190 | 8.190 | 13,421,072 |
| 23 feb 2024 | 8.270 | 8.470 | 8.250 | 8.350 | 8.350 | 12,180,000 |
| 22 feb 2024 | 7.870 | 8.270 | 7.870 | 8.230 | 8.230 | 11,274,234 |
| 21 feb 2024 | 7.720 | 7.960 | 7.670 | 7.870 | 7.870 | 8,915,085 |
| 20 feb 2024 | 7.570 | 7.730 | 7.470 | 7.730 | 7.730 | 7,739,300 |
| 19 feb 2024 | 8.040 | 8.040 | 7.470 | 7.500 | 7.500 | 16,379,694 |
| 16 feb 2024 | 7.630 | 8.020 | 7.630 | 8.000 | 8.000 | 3,098,427 |
| 15 feb 2024 | 7.610 | 7.830 | 7.610 | 7.770 | 7.770 | 3,184,608 |
| 14 feb 2024 | 7.740 | 7.740 | 7.600 | 7.650 | 7.650 | 2,796,796 |
| 09 feb 2024 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | - |
| 08 feb 2024 | 7.850 | 8.050 | 7.820 | 7.950 | 7.950 | 2,658,332 |
| 07 feb 2024 | 8.060 | 8.160 | 7.850 | 7.900 | 7.900 | 5,574,349 |
| 06 feb 2024 | 7.530 | 8.130 | 7.530 | 8.090 | 8.090 | 6,828,300 |
| 05 feb 2024 | 7.730 | 7.910 | 7.600 | 7.630 | 7.630 | 4,006,937 |
| 02 feb 2024 | 8.000 | 8.000 | 7.710 | 7.740 | 7.740 | 3,268,609 |
| 01 feb 2024 | 7.720 | 7.960 | 7.620 | 7.830 | 7.830 | 8,098,728 |
| 31 ene 2024 | 7.840 | 7.860 | 7.670 | 7.760 | 7.760 | 8,589,758 |
| 30 ene 2024 | 7.850 | 7.980 | 7.670 | 7.830 | 7.830 | 16,541,625 |
| 29 ene 2024 | 7.530 | 7.880 | 7.530 | 7.850 | 7.850 | 11,736,420 |
| 26 ene 2024 | 7.620 | 7.660 | 7.440 | 7.530 | 7.530 | 8,594,800 |
| 25 ene 2024 | 7.450 | 7.690 | 7.400 | 7.620 | 7.620 | 9,945,792 |
| 24 ene 2024 | 7.400 | 7.420 | 7.080 | 7.340 | 7.340 | 15,378,070 |
| 23 ene 2024 | 7.240 | 7.360 | 7.180 | 7.230 | 7.230 | 12,943,349 |
| 22 ene 2024 | 7.210 | 7.310 | 7.070 | 7.150 | 7.150 | 22,027,265 |
| 19 ene 2024 | 7.390 | 7.420 | 7.070 | 7.190 | 7.190 | 15,853,005 |
| 18 ene 2024 | 7.560 | 7.570 | 7.270 | 7.430 | 7.430 | 23,421,514 |
| 17 ene 2024 | 7.950 | 7.970 | 7.510 | 7.540 | 7.540 | 15,971,428 |
| 16 ene 2024 | 8.340 | 8.410 | 7.900 | 7.980 | 7.980 | 9,364,332 |
| 15 ene 2024 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | - |
| 12 ene 2024 | 8.640 | 8.700 | 8.580 | 8.620 | 8.620 | 5,126,167 |
| 11 ene 2024 | 8.630 | 8.760 | 8.600 | 8.640 | 8.640 | 4,246,939 |
| 10 ene 2024 | 9.000 | 9.070 | 8.600 | 8.600 | 8.600 | 8,928,318 |
| 09 ene 2024 | 9.080 | 9.190 | 9.000 | 9.000 | 9.000 | 2,821,668 |
| 08 ene 2024 | 9.570 | 9.570 | 8.980 | 9.040 | 9.040 | 18,063,578 |
| 05 ene 2024 | 9.210 | 9.360 | 9.150 | 9.310 | 9.310 | 2,650,321 |
| 04 ene 2024 | 9.600 | 9.600 | 9.040 | 9.220 | 9.220 | 3,784,507 |
| 03 ene 2024 | 9.080 | 9.450 | 9.080 | 9.290 | 9.290 | 3,420,341 |
| 02 ene 2024 | 9.520 | 9.550 | 9.240 | 9.280 | 9.280 | 2,003,570 |
| 29 dic 2023 | 9.470 | 9.540 | 9.280 | 9.520 | 9.520 | 2,468,556 |
| 28 dic 2023 | 9.320 | 9.490 | 9.290 | 9.470 | 9.470 | 2,779,173 |
| 27 dic 2023 | 9.170 | 9.320 | 9.120 | 9.240 | 9.240 | 3,246,880 |
| 22 dic 2023 | 8.930 | 9.320 | 8.930 | 9.170 | 9.170 | 2,900,027 |
| 21 dic 2023 | 8.960 | 9.210 | 8.960 | 9.120 | 9.120 | 6,193,979 |
| 20 dic 2023 | 8.910 | 9.020 | 8.830 | 8.990 | 8.990 | 4,524,757 |
| 19 dic 2023 | 9.000 | 9.160 | 8.910 | 8.970 | 8.970 | 5,094,808 |
| 18 dic 2023 | 9.050 | 9.320 | 8.970 | 9.080 | 9.080 | 4,200,064 |
| 15 dic 2023 | 9.090 | 9.210 | 9.070 | 9.180 | 9.180 | 4,108,974 |
| 14 dic 2023 | 8.860 | 9.050 | 8.860 | 9.050 | 9.050 | 4,466,472 |
| 13 dic 2023 | 9.270 | 9.270 | 8.830 | 8.890 | 8.890 | 3,114,825 |
| 12 dic 2023 | 9.260 | 9.580 | 9.220 | 9.250 | 9.250 | 2,978,493 |
| 11 dic 2023 | 9.110 | 9.240 | 9.010 | 9.190 | 9.190 | 5,043,823 |
| 08 dic 2023 | 9.660 | 9.660 | 9.190 | 9.210 | 9.210 | 2,316,000 |
| 07 dic 2023 | 9.200 | 9.330 | 9.130 | 9.320 | 9.320 | 2,183,303 |
| 06 dic 2023 | 9.200 | 9.470 | 9.100 | 9.170 | 9.170 | 3,796,370 |
| 05 dic 2023 | 9.540 | 9.540 | 9.160 | 9.210 | 9.210 | 4,290,156 |
| 04 dic 2023 | 9.740 | 9.740 | 9.420 | 9.530 | 9.530 | 2,693,219 |
| *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.