State Energy Group International Assets Holdings Limited (0918.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.

Añadir a la lista de seguimiento

0.520

0.000

(0.00%)

Al cierre: 01:00PM HKT

Periodo de tiempo:

04 may 2023 - 04 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	0.520	0.520	0.520	0.520	0.520	18,000
02 may 2024	0.520	0.520	0.520	0.520	0.520	-
30 abr 2024	0.500	0.520	0.500	0.520	0.520	399,600
29 abr 2024	0.510	0.510	0.510	0.510	0.510	54,000
26 abr 2024	0.500	0.520	0.500	0.510	0.510	170,000
25 abr 2024	0.480	0.530	0.480	0.510	0.510	942,000
24 abr 2024	0.485	0.485	0.485	0.485	0.485	24,000
23 abr 2024	0.495	0.495	0.495	0.495	0.495	-
22 abr 2024	0.495	0.495	0.495	0.495	0.495	-
19 abr 2024	0.500	0.500	0.500	0.495	0.495	70,000
18 abr 2024	0.475	0.475	0.475	0.475	0.475	-
17 abr 2024	0.475	0.475	0.475	0.475	0.475	-
16 abr 2024	0.490	0.490	0.490	0.490	0.490	-
15 abr 2024	0.490	0.490	0.490	0.490	0.490	-
12 abr 2024	0.530	0.530	0.490	0.490	0.490	150,000
11 abr 2024	0.520	0.520	0.520	0.520	0.520	-
10 abr 2024	0.480	0.520	0.480	0.520	0.520	4,716,000
09 abr 2024	0.500	0.510	0.500	0.500	0.500	62,000
08 abr 2024	0.490	0.490	0.490	0.490	0.490	-
05 abr 2024	0.490	0.490	0.490	0.490	0.490	-
03 abr 2024	0.490	0.490	0.490	0.490	0.490	-
02 abr 2024	0.475	0.490	0.475	0.490	0.490	732,000
28 mar 2024	0.440	0.500	0.440	0.480	0.480	60,000
27 mar 2024	0.495	0.500	0.490	0.500	0.500	210,000
26 mar 2024	0.430	0.510	0.430	0.510	0.510	114,000
25 mar 2024	0.490	0.500	0.470	0.500	0.500	24,000
22 mar 2024	0.500	0.500	0.500	0.500	0.500	180,000
21 mar 2024	0.520	0.520	0.500	0.500	0.500	263,629
20 mar 2024	0.510	0.520	0.500	0.520	0.520	713,200
19 mar 2024	0.520	0.520	0.520	0.520	0.520	-
18 mar 2024	0.520	0.520	0.520	0.520	0.520	-
15 mar 2024	0.530	0.550	0.520	0.520	0.520	786,000
14 mar 2024	0.520	0.580	0.510	0.550	0.550	44,628,029
13 mar 2024	0.530	0.570	0.490	0.495	0.495	41,398,000
12 mar 2024	0.520	0.560	0.485	0.530	0.530	19,138,400
11 mar 2024	0.540	0.540	0.540	0.540	0.540	180,000
08 mar 2024	0.510	0.540	0.510	0.530	0.530	1,404,000
07 mar 2024	0.510	0.510	0.485	0.495	0.495	10,117,200
06 mar 2024	0.500	0.510	0.500	0.510	0.510	498,000
05 mar 2024	0.540	0.560	0.490	0.510	0.510	58,088,000
04 mar 2024	0.570	0.570	0.550	0.550	0.550	126,000
01 mar 2024	0.590	0.600	0.550	0.590	0.590	3,216,000
29 feb 2024	0.500	0.600	0.500	0.600	0.600	1,002,000
28 feb 2024	0.510	0.510	0.500	0.510	0.510	1,638,000
27 feb 2024	0.495	0.520	0.495	0.510	0.510	2,798,000
26 feb 2024	0.500	0.500	0.495	0.495	0.495	246,000
23 feb 2024	0.510	0.510	0.500	0.500	0.500	236,000
22 feb 2024	0.590	0.620	0.495	0.510	0.510	10,512,000
21 feb 2024	0.600	0.650	0.600	0.620	0.620	71,375,856
20 feb 2024	0.590	0.640	0.550	0.620	0.620	53,362,400
19 feb 2024	0.550	0.610	0.550	0.590	0.590	3,466,400
16 feb 2024	0.590	0.610	0.320	0.560	0.560	57,919,200
15 feb 2024	0.530	0.550	0.520	0.530	0.530	150,800
14 feb 2024	0.580	0.640	0.510	0.540	0.540	10,158,000
09 feb 2024	0.520	0.580	0.520	0.580	0.580	184,400
08 feb 2024	0.430	0.580	0.430	0.540	0.540	629,600
07 feb 2024	0.560	0.560	0.520	0.540	0.540	716,000
06 feb 2024	0.600	0.630	0.540	0.560	0.560	10,976,000
05 feb 2024	0.580	0.630	0.560	0.630	0.630	2,076,000
02 feb 2024	0.600	0.600	0.500	0.580	0.580	13,362,400
01 feb 2024	0.540	0.540	0.540	0.540	0.540	156,000
31 ene 2024	0.530	0.570	0.530	0.550	0.550	156,400
30 ene 2024	0.550	0.640	0.550	0.550	0.550	624,000
29 ene 2024	0.470	0.560	0.470	0.500	0.500	1,984,800
26 ene 2024	0.435	0.445	0.435	0.445	0.445	60,000
25 ene 2024	0.450	0.450	0.430	0.435	0.435	552,000
24 ene 2024	0.450	0.450	0.450	0.450	0.450	66,000
23 ene 2024	0.455	0.455	0.450	0.450	0.450	238,400
22 ene 2024	0.475	0.475	0.475	0.475	0.475	-
19 ene 2024	0.475	0.475	0.475	0.475	0.475	-
18 ene 2024	0.475	0.475	0.475	0.475	0.475	-
17 ene 2024	0.475	0.475	0.475	0.475	0.475	-
16 ene 2024	0.475	0.485	0.460	0.485	0.485	332,000
15 ene 2024	0.470	0.475	0.470	0.475	0.475	163,600
12 ene 2024	0.465	0.470	0.465	0.470	0.470	12,000
11 ene 2024	0.465	0.465	0.465	0.465	0.465	-
10 ene 2024	0.465	0.465	0.465	0.465	0.465	18,000
09 ene 2024	0.470	0.480	0.460	0.470	0.470	708,000
08 ene 2024	0.460	0.460	0.460	0.460	0.460	-
05 ene 2024	0.470	0.470	0.470	0.470	0.470	54,000
04 ene 2024	0.480	0.480	0.465	0.470	0.470	212,000
03 ene 2024	0.480	0.480	0.455	0.480	0.480	1,412,000
02 ene 2024	0.460	0.475	0.460	0.475	0.475	214,000
29 dic 2023	0.440	0.470	0.440	0.470	0.470	228,000
28 dic 2023	0.440	0.450	0.430	0.440	0.440	678,000
27 dic 2023	0.430	0.450	0.430	0.440	0.440	108,000
22 dic 2023	0.435	0.435	0.435	0.435	0.435	48,000
21 dic 2023	0.450	0.450	0.450	0.450	0.450	375,600
20 dic 2023	0.460	0.460	0.420	0.450	0.450	364,800
19 dic 2023	0.410	0.480	0.410	0.460	0.460	342,000
18 dic 2023	0.445	0.445	0.405	0.410	0.410	1,102,400
15 dic 2023	0.405	0.450	0.405	0.445	0.445	2,132,000
14 dic 2023	0.350	0.390	0.310	0.380	0.380	730,000
13 dic 2023	0.335	0.350	0.335	0.350	0.350	210,000
12 dic 2023	0.335	0.335	0.335	0.335	0.335	-
11 dic 2023	0.320	0.345	0.315	0.340	0.340	346,400
08 dic 2023	0.280	0.320	0.280	0.320	0.320	102,000
07 dic 2023	0.300	0.300	0.300	0.300	0.300	-
06 dic 2023	0.300	0.300	0.300	0.300	0.300	-
05 dic 2023	0.300	0.300	0.300	0.300	0.300	270,000
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...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.72+19.61(+0.97%)

Petróleo77.99-0.96(-1.22%)

Oro2,310.10+0.50(+0.02%)

State Energy Group International Assets Holdings Limited (0918.HK)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.72
+19.61(+0.97%)

Petróleo
77.99
-0.96(-1.22%)

Oro
2,310.10
+0.50(+0.02%)