Tianneng Power International Limited (0819.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 5.510 | 5.610 | 5.490 | 5.610 | 5.610 | 2,863,245 |
| 27 jun 2024 | 5.600 | 5.640 | 5.530 | 5.560 | 5.560 | 1,220,000 |
| 26 jun 2024 | 5.580 | 5.650 | 5.550 | 5.620 | 5.620 | 1,218,000 |
| 25 jun 2024 | 5.480 | 5.630 | 5.460 | 5.580 | 5.580 | 3,156,000 |
| 24 jun 2024 | 5.580 | 5.580 | 5.360 | 5.480 | 5.480 | 1,814,000 |
| 21 jun 2024 | 5.580 | 5.580 | 5.520 | 5.570 | 5.570 | 1,577,000 |
| 20 jun 2024 | 5.520 | 5.710 | 5.450 | 5.580 | 5.580 | 6,860,000 |
| 19 jun 2024 | 5.380 | 5.520 | 5.310 | 5.470 | 5.470 | 4,642,000 |
| 18 jun 2024 | 5.410 | 5.420 | 5.320 | 5.330 | 5.330 | 1,828,000 |
| 17 jun 2024 | 5.340 | 5.430 | 5.270 | 5.300 | 5.300 | 3,316,000 |
| 14 jun 2024 | 5.270 | 5.350 | 5.260 | 5.320 | 5.320 | 2,942,000 |
| 13 jun 2024 | 5.270 | 5.320 | 5.150 | 5.270 | 5.270 | 5,228,000 |
| 13 jun 2024 | 0.43 Dividendo | |||||
| 12 jun 2024 | 5.680 | 5.730 | 5.630 | 5.650 | 5.220 | 3,997,000 |
| 11 jun 2024 | 5.860 | 5.860 | 5.620 | 5.710 | 5.275 | 9,623,000 |
| 07 jun 2024 | 5.960 | 5.950 | 5.820 | 5.860 | 5.414 | 6,639,000 |
| 06 jun 2024 | 6.000 | 6.080 | 5.880 | 5.950 | 5.497 | 6,106,000 |
| 05 jun 2024 | 6.070 | 6.090 | 5.890 | 5.910 | 5.460 | 4,084,000 |
| 04 jun 2024 | 6.020 | 6.060 | 5.950 | 6.050 | 5.590 | 3,711,600 |
| 03 jun 2024 | 5.910 | 6.090 | 5.910 | 5.980 | 5.525 | 3,990,426 |
| 31 may 2024 | 6.050 | 6.080 | 5.880 | 5.900 | 5.451 | 3,670,000 |
| 30 may 2024 | 6.040 | 6.070 | 5.960 | 6.010 | 5.553 | 3,646,000 |
| 29 may 2024 | 6.040 | 6.110 | 6.010 | 6.040 | 5.580 | 2,756,000 |
| 28 may 2024 | 6.120 | 6.130 | 6.000 | 6.050 | 5.590 | 3,540,000 |
| 27 may 2024 | 6.020 | 6.150 | 5.950 | 6.120 | 5.654 | 5,586,000 |
| 24 may 2024 | 6.100 | 6.120 | 5.990 | 6.020 | 5.562 | 4,516,000 |
| 23 may 2024 | 6.300 | 6.300 | 6.080 | 6.110 | 5.645 | 4,792,000 |
| 22 may 2024 | 6.260 | 6.340 | 6.220 | 6.310 | 5.830 | 3,040,000 |
| 21 may 2024 | 6.430 | 6.430 | 6.220 | 6.280 | 5.802 | 5,762,700 |
| 20 may 2024 | 6.470 | 6.520 | 6.410 | 6.420 | 5.931 | 4,492,000 |
| 17 may 2024 | 6.450 | 6.480 | 6.370 | 6.420 | 5.931 | 4,704,000 |
| 16 may 2024 | 6.550 | 6.550 | 6.330 | 6.410 | 5.922 | 6,068,000 |
| 14 may 2024 | 6.500 | 6.580 | 6.430 | 6.490 | 5.996 | 8,028,000 |
| 13 may 2024 | 6.500 | 6.510 | 6.400 | 6.440 | 5.950 | 5,890,966 |
| 10 may 2024 | 6.420 | 6.440 | 6.320 | 6.420 | 5.931 | 5,386,000 |
| 09 may 2024 | 6.300 | 6.430 | 6.240 | 6.340 | 5.857 | 6,664,000 |
| 08 may 2024 | 6.250 | 6.270 | 6.180 | 6.200 | 5.728 | 3,322,772 |
| 07 may 2024 | 6.310 | 6.360 | 6.190 | 6.240 | 5.765 | 5,016,000 |
| 06 may 2024 | 6.120 | 6.280 | 6.120 | 6.240 | 5.765 | 7,645,540 |
| 03 may 2024 | 6.080 | 6.200 | 6.080 | 6.120 | 5.654 | 1,000,000 |
| 02 may 2024 | 6.030 | 6.060 | 5.930 | 6.060 | 5.599 | 1,664,081 |
| 30 abr 2024 | 6.060 | 6.060 | 5.940 | 6.030 | 5.571 | 3,818,000 |
| 29 abr 2024 | 5.900 | 6.050 | 5.810 | 6.020 | 5.562 | 10,588,000 |
| 26 abr 2024 | 6.160 | 6.230 | 6.120 | 6.230 | 5.756 | 4,995,400 |
| 25 abr 2024 | 6.120 | 6.170 | 6.100 | 6.140 | 5.673 | 2,860,000 |
| 24 abr 2024 | 6.110 | 6.150 | 6.090 | 6.120 | 5.654 | 2,662,000 |
| 23 abr 2024 | 6.200 | 6.200 | 6.060 | 6.080 | 5.617 | 4,158,126 |
| 22 abr 2024 | 6.190 | 6.260 | 6.130 | 6.140 | 5.673 | 2,194,836 |
| 19 abr 2024 | 6.240 | 6.250 | 6.130 | 6.190 | 5.719 | 2,452,000 |
| 18 abr 2024 | 6.300 | 6.390 | 6.240 | 6.240 | 5.765 | 1,192,000 |
| 17 abr 2024 | 6.160 | 6.310 | 6.140 | 6.300 | 5.821 | 2,086,000 |
| 16 abr 2024 | 6.210 | 6.240 | 6.150 | 6.150 | 5.682 | 2,340,414 |
| 15 abr 2024 | 6.250 | 6.350 | 6.200 | 6.250 | 5.774 | 2,270,000 |
| 12 abr 2024 | 6.420 | 6.420 | 6.260 | 6.260 | 5.784 | 2,343,838 |
| 11 abr 2024 | 6.310 | 6.410 | 6.260 | 6.380 | 5.894 | 3,204,000 |
| 10 abr 2024 | 6.300 | 6.340 | 6.270 | 6.330 | 5.848 | 2,852,000 |
| 09 abr 2024 | 6.220 | 6.330 | 6.220 | 6.280 | 5.802 | 2,790,372 |
| 08 abr 2024 | 6.310 | 6.320 | 6.140 | 6.190 | 5.719 | 5,513,902 |
| 05 abr 2024 | 6.540 | 6.540 | 6.240 | 6.330 | 5.848 | 2,761,000 |
| 03 abr 2024 | 6.600 | 6.630 | 6.480 | 6.540 | 6.042 | 5,738,000 |
| 02 abr 2024 | 7.000 | 7.000 | 6.470 | 6.590 | 6.088 | 16,732,350 |
| 28 mar 2024 | 7.380 | 7.380 | 7.100 | 7.330 | 6.772 | 4,216,000 |
| 27 mar 2024 | 7.300 | 7.400 | 7.210 | 7.350 | 6.791 | 3,108,000 |
| 26 mar 2024 | 7.420 | 7.440 | 7.260 | 7.280 | 6.726 | 2,380,000 |
| 25 mar 2024 | 7.200 | 7.430 | 7.140 | 7.370 | 6.809 | 3,208,000 |
| 22 mar 2024 | 7.340 | 7.350 | 7.080 | 7.210 | 6.661 | 1,973,880 |
| 21 mar 2024 | 7.100 | 7.380 | 7.100 | 7.290 | 6.735 | 3,650,000 |
| 20 mar 2024 | 7.100 | 7.170 | 6.980 | 7.060 | 6.523 | 3,064,247 |
| 19 mar 2024 | 7.200 | 7.220 | 7.050 | 7.110 | 6.569 | 1,912,000 |
| 18 mar 2024 | 7.050 | 7.230 | 6.930 | 7.170 | 6.624 | 3,844,000 |
| 15 mar 2024 | 7.050 | 7.080 | 6.900 | 7.030 | 6.495 | 4,828,000 |
| 14 mar 2024 | 7.270 | 7.270 | 6.940 | 7.050 | 6.513 | 4,161,483 |
| 13 mar 2024 | 7.230 | 7.320 | 7.170 | 7.220 | 6.671 | 2,454,000 |
| 12 mar 2024 | 7.260 | 7.320 | 7.140 | 7.240 | 6.689 | 3,350,000 |
| 11 mar 2024 | 7.170 | 7.250 | 7.110 | 7.140 | 6.597 | 2,516,158 |
| 08 mar 2024 | 6.960 | 7.170 | 6.950 | 7.150 | 6.606 | 2,351,779 |
| 07 mar 2024 | 7.030 | 7.030 | 6.910 | 6.980 | 6.449 | 3,144,000 |
| 06 mar 2024 | 6.820 | 7.060 | 6.820 | 7.030 | 6.495 | 5,497,000 |
| 05 mar 2024 | 6.970 | 6.970 | 6.810 | 6.860 | 6.338 | 3,278,000 |
| 04 mar 2024 | 7.080 | 7.180 | 6.900 | 7.040 | 6.504 | 3,998,000 |
| 01 mar 2024 | 7.070 | 7.100 | 6.900 | 7.100 | 6.560 | 5,060,000 |
| 29 feb 2024 | 6.650 | 7.150 | 6.650 | 7.070 | 6.532 | 7,870,000 |
| 28 feb 2024 | 6.680 | 6.760 | 6.500 | 6.540 | 6.042 | 2,726,000 |
| 27 feb 2024 | 6.500 | 6.670 | 6.430 | 6.640 | 6.135 | 2,046,000 |
| 26 feb 2024 | 6.500 | 6.560 | 6.390 | 6.500 | 6.005 | 2,986,000 |
| 23 feb 2024 | 6.430 | 6.520 | 6.350 | 6.420 | 5.931 | 1,610,000 |
| 22 feb 2024 | 6.370 | 6.480 | 6.330 | 6.480 | 5.987 | 1,433,735 |
| 21 feb 2024 | 6.250 | 6.480 | 6.230 | 6.370 | 5.885 | 2,280,797 |
| 20 feb 2024 | 6.210 | 6.330 | 6.100 | 6.280 | 5.802 | 1,139,000 |
| 19 feb 2024 | 6.200 | 6.230 | 6.100 | 6.220 | 5.747 | 1,906,000 |
| 16 feb 2024 | 5.850 | 6.170 | 5.850 | 6.130 | 5.663 | 426,000 |
| 15 feb 2024 | 5.880 | 5.910 | 5.780 | 5.840 | 5.396 | 554,700 |
| 14 feb 2024 | 6.200 | 6.200 | 5.720 | 5.960 | 5.506 | 913,934 |
| 09 feb 2024 | 6.050 | 6.050 | 6.050 | 6.050 | 5.590 | - |
| 08 feb 2024 | 5.980 | 6.160 | 5.970 | 6.120 | 5.654 | 760,000 |
| 07 feb 2024 | 6.200 | 6.200 | 5.960 | 5.980 | 5.525 | 1,432,352 |
| 06 feb 2024 | 5.980 | 6.110 | 5.720 | 6.090 | 5.627 | 1,747,296 |
| 05 feb 2024 | 6.010 | 6.030 | 5.730 | 5.790 | 5.349 | 2,348,000 |
| 02 feb 2024 | 6.040 | 6.260 | 5.980 | 6.030 | 5.571 | 1,980,629 |
| 01 feb 2024 | 6.020 | 6.220 | 6.000 | 6.020 | 5.562 | 2,058,000 |
| *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.