U.S. markets open in 7 hours 48 minutes
F S&P 500
5,524.00 +7.00 (+0.13%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,803.50 +52.75 (+0.27%) E-mini Russell 2000 Index Futur
2,059.20 +6.40 (+0.31%) Petróleo
81.74 +0.11 (+0.13%) Oro
2,341.80 -2.60 (-0.11%)
China Suntien Green Energy Corporation Limited (0956.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 01:26PM HKT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 3.670 | 3.720 | 3.660 | 3.690 | 3.690 | 2,505,000 |
| 24 jun 2024 | 3.680 | 3.680 | 3.610 | 3.670 | 3.670 | 9,644,000 |
| 21 jun 2024 | 3.800 | 3.860 | 3.680 | 3.710 | 3.710 | 19,789,000 |
| 20 jun 2024 | 3.930 | 3.960 | 3.810 | 3.840 | 3.840 | 9,451,000 |
| 19 jun 2024 | 3.810 | 3.950 | 3.810 | 3.930 | 3.930 | 10,047,000 |
| 18 jun 2024 | 3.760 | 3.870 | 3.710 | 3.830 | 3.830 | 8,247,000 |
| 17 jun 2024 | 3.780 | 3.910 | 3.710 | 3.760 | 3.760 | 12,602,000 |
| 14 jun 2024 | 3.780 | 3.940 | 3.760 | 3.780 | 3.780 | 17,975,594 |
| 13 jun 2024 | 3.820 | 3.880 | 3.750 | 3.800 | 3.800 | 6,862,000 |
| 12 jun 2024 | 3.680 | 3.810 | 3.570 | 3.790 | 3.790 | 13,127,000 |
| 12 jun 2024 | 0.214 Dividendo | |||||
| 11 jun 2024 | 4.030 | 4.130 | 3.830 | 3.880 | 3.666 | 21,968,000 |
| 07 jun 2024 | 3.950 | 4.130 | 3.940 | 4.030 | 3.808 | 28,701,000 |
| 06 jun 2024 | 3.900 | 3.960 | 3.860 | 3.920 | 3.704 | 12,604,000 |
| 05 jun 2024 | 3.920 | 3.930 | 3.840 | 3.860 | 3.647 | 10,721,871 |
| 04 jun 2024 | 3.750 | 3.930 | 3.730 | 3.900 | 3.685 | 18,803,000 |
| 03 jun 2024 | 3.720 | 3.830 | 3.700 | 3.750 | 3.543 | 10,975,698 |
| 31 may 2024 | 3.730 | 3.780 | 3.680 | 3.680 | 3.477 | 5,123,398 |
| 30 may 2024 | 3.730 | 3.820 | 3.660 | 3.720 | 3.515 | 6,953,000 |
| 29 may 2024 | 3.790 | 3.840 | 3.700 | 3.720 | 3.515 | 9,014,185 |
| 28 may 2024 | 3.750 | 3.800 | 3.730 | 3.750 | 3.543 | 7,052,000 |
| 27 may 2024 | 3.620 | 3.770 | 3.620 | 3.720 | 3.515 | 10,438,000 |
| 24 may 2024 | 3.550 | 3.680 | 3.550 | 3.610 | 3.411 | 8,231,000 |
| 23 may 2024 | 3.630 | 3.640 | 3.540 | 3.550 | 3.354 | 8,241,000 |
| 22 may 2024 | 3.690 | 3.740 | 3.620 | 3.650 | 3.449 | 8,556,864 |
| 21 may 2024 | 3.750 | 3.750 | 3.630 | 3.660 | 3.458 | 6,206,000 |
| 20 may 2024 | 3.790 | 3.790 | 3.720 | 3.750 | 3.543 | 4,842,000 |
| 17 may 2024 | 3.620 | 3.800 | 3.620 | 3.740 | 3.534 | 17,960,027 |
| 16 may 2024 | 3.710 | 3.780 | 3.620 | 3.650 | 3.449 | 18,645,000 |
| 14 may 2024 | 3.740 | 3.740 | 3.670 | 3.700 | 3.496 | 9,628,000 |
| 13 may 2024 | 3.640 | 3.740 | 3.630 | 3.690 | 3.486 | 14,668,000 |
| 10 may 2024 | 3.420 | 3.640 | 3.420 | 3.620 | 3.420 | 24,222,534 |
| 09 may 2024 | 3.320 | 3.420 | 3.320 | 3.410 | 3.222 | 6,314,000 |
| 08 may 2024 | 3.360 | 3.400 | 3.310 | 3.310 | 3.127 | 5,585,491 |
| 07 may 2024 | 3.400 | 3.400 | 3.330 | 3.330 | 3.146 | 3,886,000 |
| 06 may 2024 | 3.320 | 3.400 | 3.280 | 3.390 | 3.203 | 13,716,000 |
| 03 may 2024 | 3.220 | 3.330 | 3.220 | 3.320 | 3.137 | 2,207,000 |
| 02 may 2024 | 3.210 | 3.250 | 3.180 | 3.240 | 3.061 | 3,445,000 |
| 30 abr 2024 | 3.190 | 3.250 | 3.190 | 3.210 | 3.033 | 6,599,249 |
| 29 abr 2024 | 3.210 | 3.220 | 3.150 | 3.210 | 3.033 | 9,542,000 |
| 26 abr 2024 | 3.220 | 3.240 | 3.100 | 3.220 | 3.042 | 13,657,832 |
| 25 abr 2024 | 3.200 | 3.330 | 3.200 | 3.220 | 3.042 | 9,662,232 |
| 24 abr 2024 | 3.190 | 3.250 | 3.180 | 3.240 | 3.061 | 7,675,000 |
| 23 abr 2024 | 3.170 | 3.200 | 3.140 | 3.170 | 2.995 | 5,120,000 |
| 22 abr 2024 | 3.220 | 3.250 | 3.150 | 3.160 | 2.986 | 6,400,733 |
| 19 abr 2024 | 3.200 | 3.250 | 3.160 | 3.210 | 3.033 | 7,284,000 |
| 18 abr 2024 | 3.270 | 3.270 | 3.220 | 3.220 | 3.042 | 3,583,000 |
| 17 abr 2024 | 3.190 | 3.250 | 3.170 | 3.230 | 3.052 | 4,339,000 |
| 16 abr 2024 | 3.250 | 3.280 | 3.160 | 3.170 | 2.995 | 8,782,000 |
| 15 abr 2024 | 3.290 | 3.330 | 3.250 | 3.250 | 3.071 | 3,904,000 |
| 12 abr 2024 | 3.330 | 3.350 | 3.280 | 3.290 | 3.109 | 6,365,486 |
| 11 abr 2024 | 3.250 | 3.350 | 3.250 | 3.330 | 3.146 | 10,127,479 |
| 10 abr 2024 | 3.250 | 3.300 | 3.240 | 3.280 | 3.099 | 9,467,000 |
| 09 abr 2024 | 3.270 | 3.270 | 3.180 | 3.220 | 3.042 | 16,737,000 |
| 08 abr 2024 | 3.370 | 3.370 | 3.220 | 3.250 | 3.071 | 23,641,200 |
| 05 abr 2024 | 3.320 | 3.460 | 3.260 | 3.420 | 3.231 | 9,563,442 |
| 03 abr 2024 | 3.130 | 3.320 | 3.120 | 3.310 | 3.127 | 39,586,000 |
| 02 abr 2024 | 2.990 | 3.120 | 2.990 | 3.120 | 2.948 | 23,983,000 |
| 28 mar 2024 | 2.940 | 3.000 | 2.920 | 2.960 | 2.797 | 7,146,000 |
| 27 mar 2024 | 2.950 | 2.970 | 2.870 | 2.920 | 2.759 | 14,828,000 |
| 26 mar 2024 | 2.930 | 2.940 | 2.890 | 2.890 | 2.731 | 6,476,000 |
| 25 mar 2024 | 2.890 | 2.920 | 2.840 | 2.910 | 2.750 | 9,762,310 |
| 22 mar 2024 | 2.930 | 2.930 | 2.840 | 2.860 | 2.702 | 6,343,000 |
| 21 mar 2024 | 2.950 | 2.970 | 2.910 | 2.930 | 2.768 | 8,924,492 |
| 20 mar 2024 | 3.000 | 3.000 | 2.930 | 2.950 | 2.787 | 4,328,000 |
| 19 mar 2024 | 2.970 | 3.020 | 2.940 | 2.990 | 2.825 | 4,001,000 |
| 18 mar 2024 | 2.960 | 3.010 | 2.930 | 2.990 | 2.825 | 8,153,957 |
| 15 mar 2024 | 2.970 | 2.990 | 2.920 | 2.950 | 2.787 | 12,681,000 |
| 14 mar 2024 | 3.010 | 3.030 | 2.960 | 2.990 | 2.825 | 6,589,000 |
| 13 mar 2024 | 3.000 | 3.030 | 2.960 | 3.020 | 2.853 | 7,997,790 |
| 12 mar 2024 | 3.070 | 3.070 | 2.980 | 2.990 | 2.825 | 7,168,000 |
| 11 mar 2024 | 3.050 | 3.080 | 3.000 | 3.050 | 2.882 | 10,971,472 |
| 08 mar 2024 | 2.950 | 3.060 | 2.950 | 3.030 | 2.863 | 8,619,000 |
| 07 mar 2024 | 2.960 | 3.000 | 2.930 | 2.960 | 2.797 | 7,754,000 |
| 06 mar 2024 | 2.920 | 3.010 | 2.910 | 2.950 | 2.787 | 23,752,325 |
| 05 mar 2024 | 2.970 | 3.000 | 2.910 | 2.920 | 2.759 | 7,249,000 |
| 04 mar 2024 | 3.010 | 3.070 | 2.950 | 2.960 | 2.797 | 6,629,000 |
| 01 mar 2024 | 2.970 | 3.010 | 2.940 | 3.000 | 2.835 | 6,275,000 |
| 29 feb 2024 | 2.970 | 3.020 | 2.940 | 2.980 | 2.816 | 7,224,500 |
| 28 feb 2024 | 2.990 | 3.030 | 2.930 | 2.940 | 2.778 | 9,847,000 |
| 27 feb 2024 | 3.010 | 3.020 | 2.960 | 2.990 | 2.825 | 7,790,000 |
| 26 feb 2024 | 3.050 | 3.080 | 3.020 | 3.040 | 2.872 | 17,627,385 |
| 23 feb 2024 | 3.060 | 3.100 | 3.020 | 3.060 | 2.891 | 14,264,000 |
| 22 feb 2024 | 2.970 | 3.070 | 2.970 | 3.060 | 2.891 | 9,374,000 |
| 21 feb 2024 | 2.930 | 3.020 | 2.900 | 2.980 | 2.816 | 16,575,664 |
| 20 feb 2024 | 2.910 | 2.970 | 2.900 | 2.950 | 2.787 | 8,803,000 |
| 19 feb 2024 | 2.910 | 2.920 | 2.880 | 2.900 | 2.740 | 5,902,263 |
| 16 feb 2024 | 2.800 | 2.950 | 2.800 | 2.930 | 2.768 | 10,045,000 |
| 15 feb 2024 | 2.700 | 2.820 | 2.680 | 2.800 | 2.646 | 7,673,000 |
| 14 feb 2024 | 2.740 | 2.760 | 2.650 | 2.740 | 2.589 | 4,528,204 |
| 09 feb 2024 | 2.760 | 2.810 | 2.740 | 2.770 | 2.617 | 373,000 |
| 08 feb 2024 | 2.850 | 2.880 | 2.830 | 2.840 | 2.683 | 6,836,000 |
| 07 feb 2024 | 2.740 | 2.900 | 2.740 | 2.830 | 2.674 | 19,547,145 |
| 06 feb 2024 | 2.680 | 2.740 | 2.670 | 2.730 | 2.579 | 8,816,595 |
| 05 feb 2024 | 2.690 | 2.690 | 2.600 | 2.640 | 2.494 | 7,551,865 |
| 02 feb 2024 | 2.730 | 2.780 | 2.670 | 2.700 | 2.551 | 4,608,000 |
| 01 feb 2024 | 2.700 | 2.770 | 2.680 | 2.720 | 2.570 | 6,055,000 |
| 31 ene 2024 | 2.700 | 2.780 | 2.680 | 2.700 | 2.551 | 5,773,000 |
| 30 ene 2024 | 2.790 | 2.810 | 2.690 | 2.700 | 2.551 | 9,401,000 |
| 29 ene 2024 | 2.800 | 2.840 | 2.770 | 2.790 | 2.636 | 4,824,000 |
| *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.