U.S. markets open in 26 minutes
F S&P 500
5,112.50 +6.00 (+0.12%) F Dow Jones
38,673.00 -53.00 (-0.14%) F Nasdaq
17,707.25 +100.50 (+0.57%) E-mini Russell 2000 Index Futur
2,007.80 -7.10 (-0.35%) Petróleo
83.27 -0.09 (-0.11%) Oro
2,336.20 -5.90 (-0.25%)
Vitasoy International Holdings Limited (0345.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 5.600 | 5.630 | 5.440 | 5.510 | 5.510 | 1,090,000 |
| 23 abr 2024 | 5.650 | 5.710 | 5.580 | 5.630 | 5.630 | 708,904 |
| 22 abr 2024 | 5.710 | 5.710 | 5.590 | 5.600 | 5.600 | 1,090,000 |
| 19 abr 2024 | 5.890 | 5.890 | 5.600 | 5.600 | 5.600 | 890,000 |
| 18 abr 2024 | 5.700 | 6.000 | 5.550 | 5.750 | 5.750 | 3,085,084 |
| 17 abr 2024 | 5.340 | 5.780 | 5.340 | 5.690 | 5.690 | 2,017,900 |
| 16 abr 2024 | 5.690 | 5.690 | 5.320 | 5.340 | 5.340 | 2,004,504 |
| 15 abr 2024 | 6.010 | 6.010 | 5.550 | 5.690 | 5.690 | 3,779,250 |
| 12 abr 2024 | 6.110 | 6.180 | 6.020 | 6.030 | 6.030 | 1,131,875 |
| 11 abr 2024 | 6.150 | 6.270 | 6.020 | 6.100 | 6.100 | 2,162,100 |
| 10 abr 2024 | 6.450 | 6.550 | 6.310 | 6.310 | 6.310 | 880,704 |
| 09 abr 2024 | 6.480 | 6.620 | 6.420 | 6.500 | 6.500 | 771,878 |
| 08 abr 2024 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 1,117,004 |
| 05 abr 2024 | 6.550 | 6.610 | 6.360 | 6.500 | 6.500 | 929,789 |
| 03 abr 2024 | 6.700 | 6.800 | 6.540 | 6.550 | 6.550 | 909,979 |
| 02 abr 2024 | 6.740 | 6.900 | 6.720 | 6.780 | 6.780 | 1,189,453 |
| 28 mar 2024 | 6.780 | 6.840 | 6.710 | 6.710 | 6.710 | 375,295 |
| 27 mar 2024 | 6.800 | 6.850 | 6.680 | 6.760 | 6.760 | 1,066,165 |
| 26 mar 2024 | 7.250 | 7.250 | 6.810 | 6.820 | 6.820 | 2,549,500 |
| 25 mar 2024 | 6.930 | 7.150 | 6.930 | 7.140 | 7.140 | 383,079 |
| 22 mar 2024 | 7.100 | 7.110 | 7.000 | 7.090 | 7.090 | 693,850 |
| 21 mar 2024 | 7.260 | 7.350 | 7.060 | 7.100 | 7.100 | 993,390 |
| 20 mar 2024 | 7.390 | 7.490 | 7.180 | 7.260 | 7.260 | 2,758,911 |
| 19 mar 2024 | 7.220 | 7.400 | 7.220 | 7.290 | 7.290 | 740,905 |
| 18 mar 2024 | 7.110 | 7.370 | 7.110 | 7.370 | 7.370 | 1,331,850 |
| 15 mar 2024 | 7.120 | 7.150 | 6.950 | 7.140 | 7.140 | 2,018,222 |
| 14 mar 2024 | 7.370 | 7.510 | 7.080 | 7.120 | 7.120 | 1,894,000 |
| 13 mar 2024 | 7.390 | 7.480 | 7.350 | 7.370 | 7.370 | 350,175 |
| 12 mar 2024 | 7.350 | 7.480 | 7.350 | 7.430 | 7.430 | 1,059,196 |
| 11 mar 2024 | 7.310 | 7.690 | 7.310 | 7.430 | 7.430 | 2,338,342 |
| 08 mar 2024 | 7.200 | 7.440 | 7.200 | 7.310 | 7.310 | 802,095 |
| 07 mar 2024 | 7.500 | 7.500 | 7.110 | 7.150 | 7.150 | 1,775,561 |
| 06 mar 2024 | 7.200 | 7.560 | 7.200 | 7.520 | 7.520 | 1,714,814 |
| 05 mar 2024 | 7.230 | 7.470 | 7.090 | 7.310 | 7.310 | 1,810,238 |
| 04 mar 2024 | 7.080 | 7.270 | 7.050 | 7.180 | 7.180 | 1,413,873 |
| 01 mar 2024 | 7.210 | 7.280 | 7.040 | 7.150 | 7.150 | 3,221,196 |
| 29 feb 2024 | 6.900 | 7.210 | 6.900 | 7.140 | 7.140 | 2,559,826 |
| 28 feb 2024 | 6.800 | 7.070 | 6.800 | 6.900 | 6.900 | 2,149,049 |
| 27 feb 2024 | 6.750 | 6.850 | 6.600 | 6.800 | 6.800 | 1,083,688 |
| 26 feb 2024 | 6.800 | 6.860 | 6.680 | 6.760 | 6.760 | 427,729 |
| 23 feb 2024 | 6.850 | 6.930 | 6.710 | 6.770 | 6.770 | 619,231 |
| 22 feb 2024 | 6.600 | 6.820 | 6.600 | 6.810 | 6.810 | 1,091,227 |
| 21 feb 2024 | 6.530 | 6.780 | 6.450 | 6.690 | 6.690 | 1,381,142 |
| 20 feb 2024 | 6.380 | 6.540 | 6.320 | 6.530 | 6.530 | 988,000 |
| 19 feb 2024 | 6.680 | 6.720 | 6.280 | 6.380 | 6.380 | 1,954,000 |
| 16 feb 2024 | 6.550 | 6.770 | 6.400 | 6.720 | 6.720 | 658,192 |
| 15 feb 2024 | 6.340 | 6.570 | 6.340 | 6.400 | 6.400 | 769,625 |
| 14 feb 2024 | 6.170 | 6.350 | 6.160 | 6.300 | 6.300 | 477,000 |
| 09 feb 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | - |
| 08 feb 2024 | 6.170 | 6.190 | 6.030 | 6.080 | 6.080 | 643,116 |
| 07 feb 2024 | 6.250 | 6.380 | 6.160 | 6.190 | 6.190 | 547,189 |
| 06 feb 2024 | 5.980 | 6.260 | 5.950 | 6.240 | 6.240 | 969,422 |
| 05 feb 2024 | 6.210 | 6.210 | 5.950 | 5.980 | 5.980 | 644,100 |
| 02 feb 2024 | 6.200 | 6.480 | 6.140 | 6.220 | 6.220 | 1,592,100 |
| 01 feb 2024 | 6.020 | 6.190 | 5.990 | 6.130 | 6.130 | 2,428,000 |
| 31 ene 2024 | 6.180 | 6.200 | 5.980 | 6.000 | 6.000 | 3,152,727 |
| 30 ene 2024 | 6.420 | 6.420 | 6.160 | 6.210 | 6.210 | 1,187,000 |
| 29 ene 2024 | 6.450 | 6.460 | 6.250 | 6.340 | 6.340 | 2,192,474 |
| 26 ene 2024 | 6.600 | 6.600 | 6.310 | 6.330 | 6.330 | 1,460,000 |
| 25 ene 2024 | 6.540 | 6.730 | 6.420 | 6.600 | 6.600 | 1,546,000 |
| 24 ene 2024 | 6.580 | 6.710 | 6.360 | 6.530 | 6.530 | 2,114,000 |
| 23 ene 2024 | 6.820 | 6.870 | 6.390 | 6.410 | 6.410 | 2,185,769 |
| 22 ene 2024 | 7.170 | 7.160 | 6.780 | 6.930 | 6.930 | 978,338 |
| 19 ene 2024 | 7.020 | 7.280 | 6.970 | 7.170 | 7.170 | 864,000 |
| 18 ene 2024 | 7.000 | 7.240 | 6.980 | 7.160 | 7.160 | 1,072,000 |
| 17 ene 2024 | 7.160 | 7.160 | 6.950 | 7.000 | 7.000 | 978,000 |
| 16 ene 2024 | 7.010 | 7.200 | 6.910 | 7.150 | 7.150 | 1,112,115 |
| 15 ene 2024 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | - |
| 12 ene 2024 | 7.320 | 7.630 | 7.320 | 7.560 | 7.560 | 1,240,000 |
| 11 ene 2024 | 7.370 | 7.490 | 7.250 | 7.320 | 7.320 | 798,000 |
| 10 ene 2024 | 7.280 | 7.440 | 7.190 | 7.310 | 7.310 | 1,010,892 |
| 09 ene 2024 | 7.230 | 7.480 | 7.190 | 7.440 | 7.440 | 1,260,013 |
| 08 ene 2024 | 7.540 | 7.540 | 7.070 | 7.220 | 7.220 | 1,452,669 |
| 05 ene 2024 | 7.400 | 7.660 | 7.310 | 7.600 | 7.600 | 1,286,000 |
| 04 ene 2024 | 7.340 | 7.470 | 7.300 | 7.320 | 7.320 | 702,000 |
| 03 ene 2024 | 7.540 | 7.540 | 7.340 | 7.500 | 7.500 | 1,002,000 |
| 02 ene 2024 | 7.780 | 7.800 | 7.330 | 7.430 | 7.430 | 1,465,000 |
| 29 dic 2023 | 7.490 | 7.790 | 7.490 | 7.780 | 7.780 | 762,000 |
| 28 dic 2023 | 7.100 | 7.560 | 7.100 | 7.550 | 7.550 | 1,408,000 |
| 27 dic 2023 | 6.920 | 7.120 | 6.900 | 7.110 | 7.110 | 1,056,000 |
| 22 dic 2023 | 6.960 | 7.060 | 6.820 | 6.920 | 6.920 | 1,792,160 |
| 21 dic 2023 | 6.800 | 6.930 | 6.750 | 6.930 | 6.930 | 1,484,013 |
| 20 dic 2023 | 6.800 | 6.880 | 6.680 | 6.740 | 6.740 | 1,934,000 |
| 19 dic 2023 | 7.060 | 7.100 | 6.580 | 6.760 | 6.760 | 3,569,350 |
| 18 dic 2023 | 7.330 | 7.380 | 7.060 | 7.150 | 7.150 | 942,000 |
| 15 dic 2023 | 7.150 | 7.450 | 7.150 | 7.340 | 7.340 | 3,144,700 |
| 14 dic 2023 | 7.320 | 7.330 | 7.110 | 7.190 | 7.190 | 1,496,000 |
| 13 dic 2023 | 7.200 | 7.200 | 6.930 | 6.960 | 6.960 | 1,975,421 |
| 12 dic 2023 | 7.390 | 7.390 | 7.110 | 7.260 | 7.260 | 1,341,821 |
| 11 dic 2023 | 7.510 | 7.540 | 7.300 | 7.370 | 7.370 | 1,025,000 |
| 08 dic 2023 | 7.650 | 7.690 | 7.390 | 7.510 | 7.510 | 938,806 |
| 07 dic 2023 | 7.660 | 7.730 | 7.550 | 7.640 | 7.640 | 802,135 |
| 06 dic 2023 | 7.470 | 7.910 | 7.470 | 7.740 | 7.740 | 1,200,000 |
| 05 dic 2023 | 7.760 | 7.840 | 7.500 | 7.570 | 7.570 | 1,756,188 |
| 05 dic 2023 | 0.014 Dividendo | |||||
| 04 dic 2023 | 8.160 | 8.290 | 7.760 | 7.770 | 7.756 | 1,065,270 |
| 01 dic 2023 | 8.500 | 8.500 | 8.110 | 8.160 | 8.145 | 1,598,521 |
| 30 nov 2023 | 8.390 | 8.500 | 8.210 | 8.500 | 8.485 | 1,983,496 |
| 29 nov 2023 | 8.380 | 8.530 | 8.360 | 8.410 | 8.395 | 797,137 |
| 28 nov 2023 | 9.150 | 9.150 | 8.380 | 8.400 | 8.385 | 3,486,601 |
| *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.