U.S. markets closed

China Tower Corporation Limited (0788.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
1.010+0.010 (+1.00%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20241.0001.0300.9901.0101.010297,751,182
27 jun 20240.9801.0000.9801.0001.000180,632,280
26 jun 20240.9800.9900.9700.9900.990163,093,842
25 jun 20240.9800.9900.9700.9800.980200,166,391
24 jun 20241.0001.0000.9600.9800.980316,218,477
21 jun 20240.9901.0100.9801.0001.000227,505,921
20 jun 20241.0101.0200.9800.9900.990308,683,344
19 jun 20241.0001.0100.9901.0101.010164,696,081
18 jun 20240.9901.0000.9800.9900.990154,493,430
17 jun 20241.0201.0300.9800.9900.990236,730,501
14 jun 20241.0201.0501.0201.0301.030586,641,146
13 jun 20241.0001.0301.0001.0201.020346,751,730
12 jun 20240.9901.0100.9801.0001.000519,178,237
11 jun 20240.9801.0000.9700.9800.980356,418,089
07 jun 20240.9500.9900.9500.9900.990407,000,045
06 jun 20240.9400.9600.9300.9500.950230,733,062
05 jun 20240.9300.9500.9300.9500.950174,735,782
04 jun 20240.9300.9400.9200.9300.930175,243,596
03 jun 20240.9200.9300.9100.9200.920179,248,322
31 may 20240.9300.9400.9100.9200.920440,191,830
30 may 20240.9300.9400.9200.9200.920126,253,779
29 may 20240.9400.9500.9300.9300.930174,007,051
28 may 20240.9500.9500.9300.9400.940206,765,836
27 may 20240.9200.9600.9100.9500.950298,300,144
24 may 20240.9200.9300.9100.9200.920148,426,875
23 may 20240.9300.9400.9200.9300.930129,221,275
23 may 20240.0411 Dividendo
22 may 20240.9600.9800.9500.9700.929195,054,461
21 may 20240.9700.9800.9500.9600.919217,482,835
20 may 20240.9800.9800.9600.9700.929157,154,190
17 may 20240.9900.9900.9600.9700.929226,031,547
16 may 20240.9901.0000.9800.9800.938245,727,029
14 may 20240.9701.0000.9700.9900.948336,478,646
13 may 20240.9800.9900.9600.9700.929348,972,657
10 may 20240.9500.9800.9400.9800.938537,880,813
09 may 20240.9300.9500.9300.9400.900167,204,821
08 may 20240.9400.9500.9300.9300.891135,100,441
07 may 20240.9200.9500.9200.9500.910209,256,750
06 may 20240.9300.9400.9200.9200.881160,226,699
03 may 20240.9300.9400.9200.9300.891100,579,907
02 may 20240.9200.9400.9200.9200.881145,499,844
30 abr 20240.9200.9400.9200.9200.881175,626,640
29 abr 20240.9300.9400.9100.9200.881225,413,264
26 abr 20240.9200.9400.9100.9300.891298,776,426
25 abr 20240.9000.9200.8900.9200.881133,622,129
24 abr 20240.9000.9100.8900.9000.862188,262,427
23 abr 20240.9000.9100.8800.9000.862208,176,296
22 abr 20240.8800.9000.8700.8900.852188,915,920
19 abr 20240.8900.8900.8600.8800.843293,602,521
18 abr 20240.8900.9200.8900.8900.852196,951,420
17 abr 20240.8800.9000.8800.9000.862202,195,104
16 abr 20240.9000.9100.8600.8800.843351,944,143
15 abr 20240.9000.9100.8900.9000.862230,295,102
12 abr 20240.9300.9300.9000.9100.871152,555,219
11 abr 20240.9200.9300.9100.9200.881126,909,042
10 abr 20240.9100.9300.9000.9300.891146,698,292
09 abr 20240.9100.9200.9000.9100.87165,895,457
08 abr 20240.9000.9300.9000.9100.871227,984,182
05 abr 20240.9300.9300.8900.9000.862200,826,911
03 abr 20240.9100.9400.9100.9300.891235,562,352
02 abr 20240.9100.9200.9000.9200.881188,947,230
28 mar 20240.9000.9200.8800.9000.862236,993,815
27 mar 20240.9000.9100.8800.8900.852275,972,521
26 mar 20240.9200.9300.9000.9100.871294,124,864
25 mar 20240.9200.9300.9100.9200.881106,734,000
22 mar 20240.9200.9300.9000.9200.881215,759,948
21 mar 20240.9200.9400.9100.9200.881277,106,473
20 mar 20240.9100.9200.9000.9100.871389,847,631
19 mar 20240.9400.9400.9000.9100.871567,756,349
18 mar 20240.9500.9700.9200.9400.900475,355,468
15 mar 20241.0001.0100.9400.9400.900704,320,066
14 mar 20240.9801.0200.9801.0100.967555,516,975
13 mar 20240.9500.9900.9400.9800.938494,290,079
12 mar 20240.9600.9600.9400.9500.910242,083,195
11 mar 20240.9700.9800.9500.9600.919241,860,557
08 mar 20240.9500.9800.9400.9600.919316,089,859
07 mar 20240.9600.9700.9400.9400.900158,476,528
06 mar 20240.9500.9700.9400.9500.910172,041,020
05 mar 20240.9400.9600.9300.9400.900135,830,487
04 mar 20240.9500.9500.9300.9400.900176,711,804
01 mar 20240.9500.9500.9300.9500.910289,936,574
29 feb 20240.9500.9700.9400.9500.910354,341,135
28 feb 20240.9700.9800.9400.9500.910340,032,248
27 feb 20240.9900.9900.9600.9700.929321,216,895
26 feb 20240.9901.0100.9800.9900.948365,748,942
23 feb 20240.9901.0100.9801.0000.958401,256,233
22 feb 20240.9801.0000.9601.0000.958499,255,473
21 feb 20240.9501.0000.9400.9800.938759,712,931
20 feb 20240.9200.9700.9100.9600.919459,025,401
19 feb 20240.8900.9300.8800.9200.881342,292,178
16 feb 20240.8800.8900.8700.8900.85292,973,165
15 feb 20240.8900.8900.8700.8800.84376,478,104
14 feb 20240.8900.9000.8800.8800.84346,295,878
09 feb 20240.9000.9000.9000.9000.862-
08 feb 20240.8900.9200.8900.9100.871271,667,580
07 feb 20240.8800.9000.8700.8900.852202,914,528
06 feb 20240.8800.9000.8700.8800.843254,833,588
05 feb 20240.8600.8900.8500.8800.843347,691,321
02 feb 20240.8600.8900.8500.8600.824259,793,444
01 feb 20240.8700.8800.8400.8600.824200,987,804
*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...