Man Sang International Limited (0938.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM HKT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 14 jun 2024 | 0.820 | 0.860 | 0.820 | 0.860 | 0.860 | 18,000 |
| 13 jun 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
| 12 jun 2024 | 0.780 | 0.870 | 0.780 | 0.870 | 0.870 | 34,000 |
| 11 jun 2024 | 0.790 | 0.910 | 0.750 | 0.910 | 0.910 | 24,000 |
| 07 jun 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 06 jun 2024 | 0.770 | 0.900 | 0.720 | 0.940 | 0.940 | 6,000 |
| 05 jun 2024 | 0.760 | 0.850 | 0.750 | 0.830 | 0.830 | 28,000 |
| 04 jun 2024 | 0.800 | 0.870 | 0.800 | 0.870 | 0.870 | 34,156 |
| 03 jun 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| 31 may 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| 30 may 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| 29 may 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| 28 may 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| 27 may 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| 24 may 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 23 may 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 22 may 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 21 may 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
| 20 may 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| 17 may 2024 | 0.810 | 0.930 | 0.620 | 0.900 | 0.900 | 253,527 |
| 16 may 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 14 may 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| 13 may 2024 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 10 may 2024 | 0.830 | 0.890 | 0.760 | 0.890 | 0.890 | 54,000 |
| 09 may 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 2,000 |
| 08 may 2024 | 0.850 | 0.890 | 0.830 | 0.890 | 0.890 | 8,000 |
| 07 may 2024 | 1.000 | 1.030 | 0.850 | 0.970 | 0.970 | 12,000 |
| 06 may 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 03 may 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 02 may 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 30 abr 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 29 abr 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| 26 abr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| 25 abr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 24 abr 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 2,000 |
| 23 abr 2024 | 0.780 | 0.870 | 0.710 | 0.870 | 0.870 | 30,000 |
| 22 abr 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| 19 abr 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,000 |
| 18 abr 2024 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | - |
| 17 abr 2024 | 0.930 | 0.930 | 0.890 | 0.890 | 0.890 | 4,000 |
| 16 abr 2024 | 0.970 | 0.970 | 0.880 | 0.880 | 0.880 | 4,000 |
| 15 abr 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 12 abr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| 11 abr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| 10 abr 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| 09 abr 2024 | 0.870 | 0.870 | 0.740 | 0.810 | 0.810 | 18,000 |
| 08 abr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
| 05 abr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
| 03 abr 2024 | 0.910 | 0.960 | 0.860 | 0.910 | 0.910 | 42,000 |
| 02 abr 2024 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | - |
| 28 mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 27 mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 26 mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 25 mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 22 mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 21 mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 2,000 |
| 20 mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| 19 mar 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | - |
| 18 mar 2024 | 0.910 | 0.930 | 0.850 | 0.930 | 0.930 | 8,000 |
| 15 mar 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 2,000 |
| 14 mar 2024 | 0.900 | 0.920 | 0.880 | 0.940 | 0.940 | 11,326 |
| 13 mar 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | - |
| 12 mar 2024 | 0.900 | 0.950 | 0.880 | 0.950 | 0.950 | 14,000 |
| 11 mar 2024 | 0.980 | 0.980 | 0.980 | 0.970 | 0.970 | 24,000 |
| 08 mar 2024 | 0.950 | 0.980 | 0.950 | 0.950 | 0.950 | 56,000 |
| 07 mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 06 mar 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 05 mar 2024 | 0.850 | 0.920 | 0.850 | 0.920 | 0.920 | 16,000 |
| 04 mar 2024 | 0.910 | 0.910 | 0.850 | 0.850 | 0.850 | 26,000 |
| 01 mar 2024 | 0.880 | 0.980 | 0.880 | 0.980 | 0.980 | 16,000 |
| 29 feb 2024 | 0.930 | 0.930 | 0.860 | 0.930 | 0.930 | 16,000 |
| 28 feb 2024 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 18,000 |
| 27 feb 2024 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 66,000 |
| 26 feb 2024 | 1.130 | 1.130 | 1.000 | 1.080 | 1.080 | 44,000 |
| 23 feb 2024 | 1.050 | 1.110 | 1.000 | 1.110 | 1.110 | 62,000 |
| 22 feb 2024 | 0.990 | 1.120 | 0.990 | 1.120 | 1.120 | 14,000 |
| 21 feb 2024 | 1.120 | 1.170 | 0.970 | 1.050 | 1.050 | 82,241 |
| 20 feb 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 19 feb 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 28,000 |
| 16 feb 2024 | 1.050 | 1.190 | 1.050 | 1.190 | 1.190 | 30,701 |
| 15 feb 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 14 feb 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| 09 feb 2024 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | - |
| 08 feb 2024 | 1.300 | 1.300 | 1.300 | 1.260 | 1.260 | 10,000 |
| 07 feb 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 06 feb 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 05 feb 2024 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | - |
| 02 feb 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | - |
| 01 feb 2024 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2,000 |
| 31 ene 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 30 ene 2024 | 1.060 | 1.120 | 1.000 | 1.110 | 1.110 | 30,000 |
| 29 ene 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | - |
| 26 ene 2024 | 1.050 | 1.180 | 1.050 | 1.180 | 1.180 | 16,000 |
| 25 ene 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | - |
| 24 ene 2024 | 0.900 | 1.100 | 0.900 | 1.100 | 1.100 | 68,000 |
| 23 ene 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 2,000 |
| 22 ene 2024 | 0.880 | 0.930 | 0.860 | 0.930 | 0.930 | 8,000 |
| 19 ene 2024 | 0.900 | 0.950 | 0.850 | 0.930 | 0.930 | 126,000 |
| 18 ene 2024 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
| *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.