Sinopec Kantons Holdings Limited (0934.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 | 3.910 | 4.070 | 3.880 | 4.050 | 4.050 | 3,310,000 |
| 27 jun 2024 | 3.980 | 3.980 | 3.880 | 3.900 | 3.900 | 3,258,000 |
| 26 jun 2024 | 4.020 | 4.020 | 3.910 | 3.970 | 3.970 | 2,087,762 |
| 25 jun 2024 | 3.990 | 4.040 | 3.990 | 4.000 | 4.000 | 10,438,000 |
| 24 jun 2024 | 3.960 | 3.990 | 3.910 | 3.970 | 3.970 | 4,812,000 |
| 21 jun 2024 | 4.060 | 4.060 | 3.940 | 3.980 | 3.980 | 6,102,952 |
| 20 jun 2024 | 3.980 | 4.140 | 3.950 | 4.000 | 4.000 | 14,036,000 |
| 19 jun 2024 | 3.980 | 3.990 | 3.910 | 3.980 | 3.980 | 3,172,000 |
| 18 jun 2024 | 3.970 | 4.000 | 3.930 | 3.980 | 3.980 | 1,978,000 |
| 17 jun 2024 | 3.980 | 4.020 | 3.870 | 3.950 | 3.950 | 4,762,000 |
| 14 jun 2024 | 4.000 | 4.020 | 3.960 | 4.000 | 4.000 | 8,880,000 |
| 13 jun 2024 | 3.870 | 4.010 | 3.870 | 4.000 | 4.000 | 7,886,000 |
| 12 jun 2024 | 3.720 | 3.870 | 3.720 | 3.870 | 3.870 | 2,300,000 |
| 12 jun 2024 | 0.15 Dividendo | |||||
| 11 jun 2024 | 3.880 | 3.960 | 3.830 | 3.870 | 3.720 | 3,814,000 |
| 07 jun 2024 | 3.880 | 3.970 | 3.880 | 3.940 | 3.787 | 2,026,000 |
| 06 jun 2024 | 3.860 | 3.930 | 3.850 | 3.900 | 3.749 | 3,830,000 |
| 05 jun 2024 | 3.990 | 3.990 | 3.840 | 3.860 | 3.710 | 4,332,000 |
| 04 jun 2024 | 3.940 | 3.970 | 3.860 | 3.970 | 3.816 | 3,192,000 |
| 03 jun 2024 | 3.950 | 4.020 | 3.910 | 3.920 | 3.768 | 8,330,000 |
| 31 may 2024 | 3.900 | 3.960 | 3.890 | 3.950 | 3.797 | 4,316,000 |
| 30 may 2024 | 3.990 | 3.990 | 3.870 | 3.880 | 3.730 | 2,372,000 |
| 29 may 2024 | 3.990 | 3.990 | 3.920 | 3.980 | 3.826 | 1,980,000 |
| 28 may 2024 | 4.010 | 4.020 | 3.960 | 3.970 | 3.816 | 3,530,000 |
| 27 may 2024 | 3.990 | 4.070 | 3.940 | 3.980 | 3.826 | 2,618,000 |
| 24 may 2024 | 3.930 | 3.980 | 3.900 | 3.970 | 3.816 | 2,005,684 |
| 23 may 2024 | 3.920 | 3.960 | 3.880 | 3.950 | 3.797 | 1,590,000 |
| 22 may 2024 | 3.950 | 3.990 | 3.920 | 3.970 | 3.816 | 3,262,000 |
| 21 may 2024 | 3.990 | 3.990 | 3.940 | 3.950 | 3.797 | 4,426,293 |
| 20 may 2024 | 3.990 | 4.040 | 3.960 | 3.980 | 3.826 | 5,830,000 |
| 17 may 2024 | 3.970 | 3.990 | 3.930 | 3.980 | 3.826 | 3,730,000 |
| 16 may 2024 | 3.980 | 3.980 | 3.890 | 3.930 | 3.778 | 2,984,000 |
| 14 may 2024 | 3.980 | 4.010 | 3.900 | 3.980 | 3.826 | 8,380,000 |
| 13 may 2024 | 3.940 | 4.010 | 3.910 | 3.980 | 3.826 | 6,156,010 |
| 10 may 2024 | 3.830 | 3.980 | 3.820 | 3.940 | 3.787 | 5,922,000 |
| 09 may 2024 | 3.820 | 3.830 | 3.770 | 3.830 | 3.682 | 3,768,000 |
| 08 may 2024 | 3.850 | 3.900 | 3.760 | 3.780 | 3.633 | 2,952,000 |
| 07 may 2024 | 3.910 | 3.950 | 3.270 | 3.840 | 3.691 | 14,626,000 |
| 06 may 2024 | 3.850 | 3.980 | 3.770 | 3.910 | 3.758 | 9,024,000 |
| 03 may 2024 | 3.820 | 3.870 | 3.800 | 3.830 | 3.682 | 798,000 |
| 02 may 2024 | 3.920 | 3.930 | 3.760 | 3.780 | 3.633 | 4,310,000 |
| 30 abr 2024 | 3.870 | 4.010 | 3.870 | 4.010 | 3.855 | 11,214,000 |
| 29 abr 2024 | 3.930 | 3.930 | 3.820 | 3.880 | 3.730 | 1,000,000 |
| 26 abr 2024 | 3.920 | 3.950 | 3.860 | 3.880 | 3.730 | 1,984,000 |
| 25 abr 2024 | 3.850 | 3.950 | 3.850 | 3.930 | 3.778 | 6,402,000 |
| 24 abr 2024 | 3.840 | 3.890 | 3.810 | 3.850 | 3.701 | 1,734,000 |
| 23 abr 2024 | 3.910 | 3.940 | 3.810 | 3.840 | 3.691 | 1,478,000 |
| 22 abr 2024 | 4.000 | 4.000 | 3.900 | 3.910 | 3.758 | 4,228,000 |
| 19 abr 2024 | 3.900 | 4.010 | 3.900 | 3.980 | 3.826 | 6,530,000 |
| 18 abr 2024 | 3.940 | 3.950 | 3.860 | 3.900 | 3.749 | 2,688,000 |
| 17 abr 2024 | 3.830 | 3.940 | 3.750 | 3.930 | 3.778 | 5,034,000 |
| 16 abr 2024 | 3.800 | 3.850 | 3.740 | 3.780 | 3.633 | 2,600,000 |
| 15 abr 2024 | 3.800 | 3.850 | 3.740 | 3.800 | 3.653 | 4,578,000 |
| 12 abr 2024 | 3.730 | 3.880 | 3.730 | 3.820 | 3.672 | 4,718,000 |
| 11 abr 2024 | 3.680 | 3.780 | 3.680 | 3.730 | 3.585 | 3,124,000 |
| 10 abr 2024 | 3.660 | 3.760 | 3.640 | 3.720 | 3.576 | 3,302,000 |
| 09 abr 2024 | 3.660 | 3.680 | 3.610 | 3.650 | 3.509 | 1,968,000 |
| 08 abr 2024 | 3.600 | 3.700 | 3.600 | 3.650 | 3.509 | 3,234,000 |
| 05 abr 2024 | 3.670 | 3.670 | 3.560 | 3.580 | 3.441 | 856,000 |
| 03 abr 2024 | 3.700 | 3.750 | 3.640 | 3.660 | 3.518 | 1,726,265 |
| 02 abr 2024 | 3.620 | 3.760 | 3.600 | 3.720 | 3.576 | 3,608,000 |
| 28 mar 2024 | 3.590 | 3.660 | 3.500 | 3.620 | 3.480 | 2,672,000 |
| 27 mar 2024 | 3.630 | 3.650 | 3.580 | 3.620 | 3.480 | 1,872,000 |
| 26 mar 2024 | 3.660 | 3.780 | 3.620 | 3.630 | 3.489 | 2,622,000 |
| 25 mar 2024 | 3.770 | 3.770 | 3.680 | 3.720 | 3.576 | 2,440,000 |
| 22 mar 2024 | 3.820 | 3.820 | 3.620 | 3.740 | 3.595 | 4,660,000 |
| 21 mar 2024 | 3.760 | 3.880 | 3.760 | 3.830 | 3.682 | 1,456,436 |
| 20 mar 2024 | 3.750 | 3.850 | 3.750 | 3.770 | 3.624 | 1,224,000 |
| 19 mar 2024 | 3.880 | 3.890 | 3.800 | 3.800 | 3.653 | 1,286,000 |
| 18 mar 2024 | 3.890 | 3.890 | 3.810 | 3.820 | 3.672 | 2,454,272 |
| 15 mar 2024 | 3.770 | 3.870 | 3.750 | 3.870 | 3.720 | 1,918,000 |
| 14 mar 2024 | 3.820 | 3.860 | 3.730 | 3.770 | 3.624 | 2,815,537 |
| 13 mar 2024 | 3.820 | 3.880 | 3.820 | 3.850 | 3.701 | 1,322,000 |
| 12 mar 2024 | 3.810 | 3.890 | 3.810 | 3.840 | 3.691 | 3,008,000 |
| 11 mar 2024 | 3.850 | 3.900 | 3.780 | 3.810 | 3.662 | 3,098,000 |
| 08 mar 2024 | 3.810 | 3.890 | 3.810 | 3.850 | 3.701 | 2,568,000 |
| 07 mar 2024 | 3.800 | 3.930 | 3.770 | 3.830 | 3.682 | 5,482,000 |
| 06 mar 2024 | 3.680 | 3.830 | 3.650 | 3.790 | 3.643 | 5,044,000 |
| 05 mar 2024 | 3.680 | 3.710 | 3.590 | 3.670 | 3.528 | 4,076,000 |
| 04 mar 2024 | 3.650 | 3.770 | 3.580 | 3.630 | 3.489 | 4,121,302 |
| 01 mar 2024 | 3.550 | 3.630 | 3.550 | 3.620 | 3.480 | 1,556,000 |
| 29 feb 2024 | 3.570 | 3.640 | 3.510 | 3.550 | 3.412 | 4,930,480 |
| 28 feb 2024 | 3.620 | 3.620 | 3.450 | 3.570 | 3.432 | 2,204,000 |
| 27 feb 2024 | 3.550 | 3.620 | 3.540 | 3.590 | 3.451 | 2,568,000 |
| 26 feb 2024 | 3.690 | 3.690 | 3.550 | 3.580 | 3.441 | 2,442,000 |
| 23 feb 2024 | 3.690 | 3.720 | 3.650 | 3.670 | 3.528 | 2,734,000 |
| 22 feb 2024 | 3.570 | 3.720 | 3.570 | 3.700 | 3.557 | 7,862,980 |
| 21 feb 2024 | 3.540 | 3.640 | 3.510 | 3.560 | 3.422 | 3,808,000 |
| 20 feb 2024 | 3.450 | 3.540 | 3.440 | 3.540 | 3.403 | 2,888,000 |
| 19 feb 2024 | 3.380 | 3.450 | 3.370 | 3.440 | 3.307 | 2,260,000 |
| 16 feb 2024 | 3.310 | 3.380 | 3.300 | 3.380 | 3.249 | 570,000 |
| 15 feb 2024 | 3.300 | 3.310 | 3.270 | 3.290 | 3.162 | 632,000 |
| 14 feb 2024 | 3.350 | 3.350 | 3.230 | 3.310 | 3.182 | 736,000 |
| 09 feb 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.220 | - |
| 08 feb 2024 | 3.340 | 3.360 | 3.300 | 3.360 | 3.230 | 1,146,000 |
| 07 feb 2024 | 3.400 | 3.400 | 3.290 | 3.310 | 3.182 | 1,609,461 |
| 06 feb 2024 | 3.270 | 3.350 | 3.260 | 3.340 | 3.211 | 1,920,539 |
| 05 feb 2024 | 3.320 | 3.320 | 3.230 | 3.270 | 3.143 | 3,526,904 |
| 02 feb 2024 | 3.420 | 3.440 | 3.280 | 3.310 | 3.182 | 2,640,000 |
| 01 feb 2024 | 3.460 | 3.460 | 3.380 | 3.400 | 3.268 | 1,376,000 |
| *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.