Regent Pacific Group Limited (0575.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM HKT
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 0.450 | 0.450 | 0.410 | 0.415 | 0.415 | 85,000 |
| 16 may 2024 | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | - |
| 14 may 2024 | 0.405 | 0.420 | 0.405 | 0.415 | 0.415 | 61,500 |
| 13 may 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 10 may 2024 | 0.405 | 0.405 | 0.400 | 0.405 | 0.405 | 31,500 |
| 09 may 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | - |
| 08 may 2024 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 21,000 |
| 07 may 2024 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | - |
| 06 may 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 03 may 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 02 may 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 30 abr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 29 abr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 26 abr 2024 | 0.395 | 0.410 | 0.395 | 0.400 | 0.400 | 188,390 |
| 25 abr 2024 | 0.400 | 0.415 | 0.400 | 0.415 | 0.415 | 25,000 |
| 24 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 23 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 22 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 19 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 18 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 17 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 16 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | 20,000 |
| 15 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 12 abr 2024 | 0.425 | 0.425 | 0.425 | 0.425 | 0.425 | - |
| 11 abr 2024 | 0.500 | 0.500 | 0.410 | 0.430 | 0.430 | 140,000 |
| 10 abr 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 15,000 |
| 09 abr 2024 | 0.400 | 0.465 | 0.400 | 0.460 | 0.460 | 96,884 |
| 08 abr 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
| 05 abr 2024 | 0.520 | 0.520 | 0.520 | 0.510 | 0.510 | 10,000 |
| 03 abr 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
| 02 abr 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.460 | 10,000 |
| 28 mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
| 27 mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 31,571 |
| 26 mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 10,000 |
| 25 mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 15,000 |
| 22 mar 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 26,571 |
| 21 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 20 mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
| 19 mar 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 15,000 |
| 18 mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | - |
| 15 mar 2024 | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 30,000 |
| 14 mar 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
| 13 mar 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
| 12 mar 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
| 11 mar 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
| 08 mar 2024 | 0.450 | 0.450 | 0.435 | 0.450 | 0.450 | 78,903 |
| 07 mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
| 06 mar 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
| 05 mar 2024 | 0.415 | 0.430 | 0.415 | 0.430 | 0.430 | 26,000 |
| 04 mar 2024 | 0.470 | 0.470 | 0.450 | 0.450 | 0.450 | 22,105 |
| 01 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 29 feb 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 28 feb 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 27 feb 2024 | 0.435 | 0.470 | 0.430 | 0.470 | 0.470 | 115,150 |
| 26 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 23 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 22 feb 2024 | 0.520 | 0.520 | 0.510 | 0.520 | 0.520 | 126,656 |
| 21 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 20 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 30,000 |
| 19 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 30,000 |
| 16 feb 2024 | 0.465 | 0.465 | 0.460 | 0.465 | 0.465 | 33,500 |
| 15 feb 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
| 14 feb 2024 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | - |
| 09 feb 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
| 08 feb 2024 | 0.470 | 0.495 | 0.390 | 0.450 | 0.450 | 163,337 |
| 07 feb 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 06 feb 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 05 feb 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 02 feb 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 01 feb 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 31 ene 2024 | 0.490 | 0.510 | 0.485 | 0.490 | 0.490 | 93,139 |
| 30 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 29 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 26 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 25 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 24 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 23 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 22 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 19 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 18 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 17 ene 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 40,000 |
| 16 ene 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 37,646 |
| 15 ene 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 12 ene 2024 | 0.540 | 0.590 | 0.540 | 0.590 | 0.590 | 26,507 |
| 11 ene 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 10 ene 2024 | 0.570 | 0.570 | 0.550 | 0.560 | 0.560 | 158,824 |
| 09 ene 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
| 08 ene 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | 11,000 |
| 05 ene 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 04 ene 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 10,600 |
| 03 ene 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 10,000 |
| 02 ene 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 10,010 |
| 29 dic 2023 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 28 dic 2023 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | 14,485 |
| 27 dic 2023 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 22 dic 2023 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 21 dic 2023 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 20 dic 2023 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 19 dic 2023 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 18 dic 2023 | 0.570 | 0.630 | 0.560 | 0.610 | 0.610 | 120,534 |
| *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.