U.S. markets open in 7 hours 26 minutes
F S&P 500
5,538.25 +16.75 (+0.30%) F Dow Jones
39,542.00 +73.00 (+0.18%) F Nasdaq
20,002.50 +75.25 (+0.38%) E-mini Russell 2000 Index Futur
2,074.80 +9.80 (+0.47%) Petróleo
81.98 +0.44 (+0.54%) Oro
2,330.40 -9.20 (-0.39%)
Tongcheng Travel Holdings Limited (0780.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15.500 | 15.960 | 15.440 | 15.540 | 15.540 | 8,178,713 |
| 28 jun 2024 | 0.15 Dividendo | |||||
| 27 jun 2024 | 16.300 | 16.300 | 15.880 | 15.920 | 15.770 | 4,839,068 |
| 26 jun 2024 | 16.160 | 16.340 | 15.740 | 16.040 | 15.889 | 5,397,314 |
| 25 jun 2024 | 16.140 | 16.480 | 15.780 | 16.160 | 16.008 | 8,868,695 |
| 24 jun 2024 | 15.460 | 16.060 | 15.280 | 15.960 | 15.810 | 9,726,544 |
| 21 jun 2024 | 15.740 | 15.800 | 15.260 | 15.460 | 15.314 | 17,331,338 |
| 20 jun 2024 | 16.240 | 16.340 | 15.740 | 15.880 | 15.730 | 7,106,019 |
| 19 jun 2024 | 16.140 | 16.420 | 16.100 | 16.420 | 16.265 | 5,435,555 |
| 18 jun 2024 | 16.500 | 16.660 | 16.140 | 16.260 | 16.107 | 6,420,630 |
| 17 jun 2024 | 16.780 | 16.780 | 16.220 | 16.480 | 16.325 | 6,542,190 |
| 14 jun 2024 | 16.840 | 17.080 | 16.560 | 16.720 | 16.562 | 20,097,719 |
| 13 jun 2024 | 16.920 | 17.160 | 16.800 | 17.080 | 16.919 | 7,731,754 |
| 12 jun 2024 | 17.300 | 17.500 | 16.820 | 16.920 | 16.761 | 7,578,099 |
| 11 jun 2024 | 17.360 | 17.820 | 17.100 | 17.480 | 17.315 | 7,472,613 |
| 07 jun 2024 | 17.580 | 17.660 | 17.400 | 17.560 | 17.395 | 13,071,011 |
| 06 jun 2024 | 18.020 | 18.140 | 17.580 | 17.780 | 17.612 | 7,764,844 |
| 05 jun 2024 | 17.940 | 18.100 | 17.780 | 17.860 | 17.692 | 4,083,584 |
| 04 jun 2024 | 17.840 | 18.140 | 17.400 | 17.940 | 17.771 | 3,620,696 |
| 03 jun 2024 | 18.260 | 18.380 | 17.840 | 17.840 | 17.672 | 6,436,603 |
| 31 may 2024 | 18.200 | 18.400 | 17.720 | 17.860 | 17.692 | 15,955,154 |
| 30 may 2024 | 17.540 | 18.100 | 17.540 | 17.900 | 17.731 | 11,420,799 |
| 29 may 2024 | 17.700 | 17.900 | 17.360 | 17.540 | 17.375 | 14,289,427 |
| 28 may 2024 | 18.060 | 18.440 | 17.740 | 17.860 | 17.692 | 10,992,000 |
| 27 may 2024 | 17.780 | 18.340 | 17.620 | 18.200 | 18.029 | 13,561,945 |
| 24 may 2024 | 17.900 | 18.160 | 17.560 | 17.600 | 17.434 | 13,772,200 |
| 23 may 2024 | 18.300 | 18.320 | 17.280 | 17.900 | 17.731 | 20,193,014 |
| 22 may 2024 | 20.900 | 20.900 | 18.280 | 18.480 | 18.306 | 36,826,664 |
| 21 may 2024 | 21.800 | 22.200 | 21.050 | 21.200 | 21.000 | 12,332,522 |
| 20 may 2024 | 21.650 | 22.250 | 21.600 | 21.800 | 21.595 | 7,282,920 |
| 17 may 2024 | 21.300 | 21.750 | 21.100 | 21.300 | 21.099 | 9,405,909 |
| 16 may 2024 | 22.200 | 22.500 | 21.100 | 21.300 | 21.099 | 14,095,022 |
| 14 may 2024 | 22.500 | 22.500 | 21.550 | 22.100 | 21.892 | 10,919,318 |
| 13 may 2024 | 20.750 | 22.350 | 20.750 | 22.300 | 22.090 | 10,162,072 |
| 10 may 2024 | 21.000 | 21.300 | 20.600 | 20.900 | 20.703 | 8,687,404 |
| 09 may 2024 | 21.150 | 21.250 | 20.700 | 21.000 | 20.802 | 6,286,451 |
| 08 may 2024 | 22.000 | 22.000 | 20.700 | 21.250 | 21.050 | 5,301,676 |
| 07 may 2024 | 21.850 | 22.100 | 21.600 | 21.650 | 21.446 | 5,465,900 |
| 06 may 2024 | 21.350 | 21.950 | 20.850 | 21.850 | 21.644 | 7,519,391 |
| 03 may 2024 | 22.000 | 22.000 | 20.600 | 21.100 | 20.901 | 6,702,214 |
| 02 may 2024 | 20.550 | 20.900 | 20.200 | 20.650 | 20.455 | 7,540,801 |
| 30 abr 2024 | 20.650 | 21.000 | 20.550 | 20.750 | 20.554 | 8,538,129 |
| 29 abr 2024 | 22.100 | 22.150 | 20.500 | 20.650 | 20.455 | 13,077,628 |
| 26 abr 2024 | 21.600 | 22.300 | 21.550 | 22.200 | 21.991 | 5,093,188 |
| 25 abr 2024 | 22.000 | 22.000 | 21.300 | 21.650 | 21.446 | 5,136,487 |
| 24 abr 2024 | 22.000 | 22.300 | 21.400 | 21.750 | 21.545 | 8,282,785 |
| 23 abr 2024 | 22.200 | 22.500 | 21.800 | 22.000 | 21.793 | 5,046,407 |
| 22 abr 2024 | 22.250 | 22.350 | 21.200 | 21.800 | 21.595 | 5,498,040 |
| 19 abr 2024 | 21.700 | 21.850 | 21.100 | 21.650 | 21.446 | 13,782,204 |
| 18 abr 2024 | 21.900 | 22.250 | 21.800 | 21.900 | 21.694 | 7,508,800 |
| 17 abr 2024 | 21.800 | 22.350 | 21.800 | 22.050 | 21.842 | 5,738,869 |
| 16 abr 2024 | 22.250 | 22.450 | 21.800 | 22.100 | 21.892 | 10,781,076 |
| 15 abr 2024 | 21.450 | 22.550 | 21.450 | 22.250 | 22.040 | 12,403,014 |
| 12 abr 2024 | 21.500 | 22.150 | 21.350 | 22.100 | 21.892 | 11,562,840 |
| 11 abr 2024 | 21.450 | 21.500 | 20.950 | 21.350 | 21.149 | 6,822,995 |
| 10 abr 2024 | 21.350 | 21.600 | 20.850 | 21.450 | 21.248 | 5,981,881 |
| 09 abr 2024 | 20.600 | 21.300 | 20.500 | 21.100 | 20.901 | 6,045,793 |
| 08 abr 2024 | 20.800 | 21.150 | 20.400 | 20.550 | 20.356 | 7,140,547 |
| 05 abr 2024 | 21.200 | 21.400 | 20.750 | 20.800 | 20.604 | 4,210,781 |
| 03 abr 2024 | 21.050 | 21.350 | 20.750 | 21.100 | 20.901 | 7,837,784 |
| 02 abr 2024 | 21.000 | 21.400 | 20.850 | 21.050 | 20.852 | 14,249,259 |
| 28 mar 2024 | 20.000 | 20.950 | 19.900 | 20.650 | 20.455 | 15,010,702 |
| 27 mar 2024 | 19.900 | 20.150 | 19.700 | 19.860 | 19.673 | 6,089,542 |
| 26 mar 2024 | 19.920 | 20.050 | 19.640 | 19.880 | 19.693 | 8,808,393 |
| 25 mar 2024 | 20.150 | 20.250 | 20.100 | 20.150 | 19.960 | 17,878,985 |
| 22 mar 2024 | 19.960 | 19.960 | 19.520 | 19.840 | 19.653 | 12,713,846 |
| 21 mar 2024 | 19.900 | 19.960 | 19.200 | 19.380 | 19.197 | 6,610,970 |
| 20 mar 2024 | 18.660 | 19.780 | 18.140 | 19.480 | 19.296 | 12,025,742 |
| 19 mar 2024 | 19.400 | 19.400 | 18.340 | 18.780 | 18.603 | 9,659,150 |
| 18 mar 2024 | 19.580 | 19.580 | 18.720 | 19.200 | 19.019 | 10,866,900 |
| 15 mar 2024 | 19.780 | 19.820 | 19.400 | 19.720 | 19.534 | 6,061,159 |
| 14 mar 2024 | 19.660 | 19.880 | 19.520 | 19.880 | 19.693 | 8,140,387 |
| 13 mar 2024 | 19.720 | 19.840 | 19.420 | 19.700 | 19.514 | 7,379,446 |
| 12 mar 2024 | 19.840 | 19.880 | 19.200 | 19.720 | 19.534 | 6,986,540 |
| 11 mar 2024 | 19.480 | 19.820 | 19.420 | 19.680 | 19.495 | 2,898,305 |
| 08 mar 2024 | 19.120 | 19.600 | 19.120 | 19.460 | 19.277 | 4,415,029 |
| 07 mar 2024 | 19.000 | 19.320 | 18.940 | 19.120 | 18.940 | 5,094,460 |
| 06 mar 2024 | 19.340 | 19.520 | 18.940 | 19.160 | 18.979 | 5,731,084 |
| 05 mar 2024 | 19.120 | 19.740 | 18.940 | 19.340 | 19.158 | 10,838,175 |
| 04 mar 2024 | 19.520 | 19.660 | 18.680 | 19.580 | 19.396 | 33,950,060 |
| 01 mar 2024 | 19.460 | 19.900 | 19.380 | 19.580 | 19.396 | 57,810,029 |
| 29 feb 2024 | 18.900 | 19.940 | 18.880 | 19.760 | 19.574 | 14,964,478 |
| 28 feb 2024 | 19.460 | 19.460 | 18.680 | 19.120 | 18.940 | 16,043,734 |
| 27 feb 2024 | 19.560 | 19.800 | 18.960 | 19.600 | 19.415 | 13,203,174 |
| 26 feb 2024 | 19.600 | 19.900 | 19.120 | 19.620 | 19.435 | 10,359,838 |
| 23 feb 2024 | 18.760 | 19.660 | 18.440 | 19.600 | 19.415 | 14,014,639 |
| 22 feb 2024 | 18.180 | 18.840 | 18.180 | 18.760 | 18.583 | 11,385,871 |
| 21 feb 2024 | 17.700 | 18.320 | 17.700 | 18.180 | 18.009 | 8,775,057 |
| 20 feb 2024 | 17.580 | 17.860 | 17.100 | 17.780 | 17.612 | 4,912,199 |
| 19 feb 2024 | 18.120 | 18.120 | 17.440 | 17.580 | 17.414 | 9,358,437 |
| 16 feb 2024 | 17.060 | 17.560 | 16.940 | 17.500 | 17.335 | 5,288,625 |
| 15 feb 2024 | 16.700 | 17.200 | 16.660 | 17.100 | 16.939 | 4,879,049 |
| 14 feb 2024 | 16.420 | 16.880 | 16.160 | 16.820 | 16.662 | 1,533,343 |
| 09 feb 2024 | 16.420 | 16.420 | 16.420 | 16.420 | 16.265 | - |
| 08 feb 2024 | 16.360 | 16.760 | 16.260 | 16.440 | 16.285 | 3,881,680 |
| 07 feb 2024 | 16.600 | 16.900 | 16.260 | 16.360 | 16.206 | 5,075,633 |
| 06 feb 2024 | 16.100 | 16.580 | 15.700 | 16.560 | 16.404 | 5,363,600 |
| 05 feb 2024 | 15.660 | 15.960 | 15.500 | 15.700 | 15.552 | 2,229,473 |
| 02 feb 2024 | 16.000 | 16.360 | 15.760 | 15.880 | 15.730 | 3,607,042 |
| 01 feb 2024 | 15.600 | 16.240 | 15.520 | 15.760 | 15.612 | 4,455,915 |
| *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.