Lenovo Group Limited (0992.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 11.260 | 11.480 | 11.200 | 11.380 | 11.380 | 37,049,667 |
| 25 jun 2024 | 11.640 | 11.640 | 11.160 | 11.280 | 11.280 | 66,846,485 |
| 24 jun 2024 | 11.820 | 11.860 | 11.460 | 11.640 | 11.640 | 63,705,249 |
| 21 jun 2024 | 11.820 | 12.260 | 11.780 | 11.960 | 11.960 | 66,788,539 |
| 20 jun 2024 | 12.000 | 12.200 | 11.900 | 12.040 | 12.040 | 62,389,775 |
| 19 jun 2024 | 11.340 | 12.120 | 11.320 | 12.080 | 12.080 | 123,179,618 |
| 18 jun 2024 | 10.800 | 11.120 | 10.780 | 11.080 | 11.080 | 74,916,232 |
| 17 jun 2024 | 10.640 | 10.920 | 10.500 | 10.700 | 10.700 | 54,949,212 |
| 14 jun 2024 | 10.700 | 10.900 | 10.480 | 10.740 | 10.740 | 52,488,728 |
| 13 jun 2024 | 11.000 | 11.080 | 10.660 | 10.860 | 10.860 | 65,705,881 |
| 12 jun 2024 | 10.740 | 10.860 | 10.580 | 10.700 | 10.700 | 55,052,037 |
| 11 jun 2024 | 10.600 | 10.920 | 10.520 | 10.860 | 10.860 | 70,854,032 |
| 07 jun 2024 | 11.160 | 11.280 | 10.640 | 10.640 | 10.640 | 124,286,419 |
| 06 jun 2024 | 11.100 | 11.640 | 11.100 | 11.420 | 11.420 | 86,749,107 |
| 05 jun 2024 | 11.320 | 11.360 | 10.960 | 11.080 | 11.080 | 87,632,673 |
| 04 jun 2024 | 11.060 | 11.420 | 11.060 | 11.320 | 11.320 | 57,857,058 |
| 03 jun 2024 | 11.220 | 11.620 | 11.160 | 11.340 | 11.340 | 67,542,468 |
| 31 may 2024 | 11.340 | 11.600 | 11.120 | 11.220 | 11.220 | 121,506,523 |
| 30 may 2024 | 11.620 | 11.920 | 11.380 | 11.520 | 11.520 | 62,255,726 |
| 29 may 2024 | 11.640 | 11.760 | 11.120 | 11.620 | 11.620 | 127,934,857 |
| 28 may 2024 | 11.900 | 12.200 | 11.700 | 11.820 | 11.820 | 61,981,589 |
| 27 may 2024 | 11.060 | 12.260 | 11.060 | 12.040 | 12.040 | 129,600,850 |
| 24 may 2024 | 11.080 | 11.320 | 10.840 | 11.060 | 11.060 | 79,108,106 |
| 23 may 2024 | 11.300 | 11.620 | 11.160 | 11.320 | 11.320 | 83,950,715 |
| 22 may 2024 | 10.540 | 11.600 | 10.500 | 11.420 | 11.420 | 180,818,115 |
| 21 may 2024 | 10.120 | 10.500 | 10.100 | 10.180 | 10.180 | 43,871,295 |
| 20 may 2024 | 10.200 | 10.260 | 10.060 | 10.220 | 10.220 | 40,407,773 |
| 17 may 2024 | 10.360 | 10.500 | 10.000 | 10.220 | 10.220 | 70,609,263 |
| 16 may 2024 | 10.680 | 10.860 | 10.260 | 10.360 | 10.360 | 64,484,862 |
| 14 may 2024 | 10.120 | 10.420 | 10.120 | 10.240 | 10.240 | 37,604,277 |
| 13 may 2024 | 10.060 | 10.320 | 9.980 | 10.160 | 10.160 | 37,278,184 |
| 10 may 2024 | 10.220 | 10.500 | 10.060 | 10.120 | 10.120 | 82,762,234 |
| 09 may 2024 | 9.500 | 10.340 | 9.450 | 10.220 | 10.220 | 112,799,824 |
| 08 may 2024 | 9.500 | 9.640 | 9.350 | 9.400 | 9.400 | 37,147,398 |
| 07 may 2024 | 9.250 | 9.590 | 9.200 | 9.450 | 9.450 | 67,331,194 |
| 06 may 2024 | 9.170 | 9.260 | 9.100 | 9.210 | 9.210 | 28,194,465 |
| 03 may 2024 | 9.300 | 9.480 | 9.060 | 9.170 | 9.170 | 35,888,530 |
| 02 may 2024 | 8.880 | 9.130 | 8.750 | 9.090 | 9.090 | 45,066,597 |
| 30 abr 2024 | 9.030 | 9.210 | 8.820 | 8.930 | 8.930 | 41,512,095 |
| 29 abr 2024 | 8.990 | 9.100 | 8.920 | 9.000 | 9.000 | 55,809,885 |
| 26 abr 2024 | 9.000 | 9.080 | 8.910 | 9.030 | 9.030 | 48,518,013 |
| 25 abr 2024 | 8.610 | 9.010 | 8.610 | 8.820 | 8.820 | 75,683,679 |
| 24 abr 2024 | 8.320 | 8.730 | 8.320 | 8.650 | 8.650 | 68,333,382 |
| 23 abr 2024 | 8.240 | 8.340 | 8.150 | 8.250 | 8.250 | 41,643,223 |
| 22 abr 2024 | 8.260 | 8.400 | 8.070 | 8.120 | 8.120 | 31,150,785 |
| 19 abr 2024 | 8.120 | 8.250 | 7.990 | 8.200 | 8.200 | 37,052,252 |
| 18 abr 2024 | 8.260 | 8.440 | 8.140 | 8.200 | 8.200 | 52,100,825 |
| 17 abr 2024 | 8.170 | 8.330 | 8.140 | 8.260 | 8.260 | 45,835,378 |
| 16 abr 2024 | 8.350 | 8.440 | 8.110 | 8.230 | 8.230 | 43,848,589 |
| 15 abr 2024 | 8.220 | 8.600 | 8.220 | 8.560 | 8.560 | 54,901,875 |
| 12 abr 2024 | 8.600 | 8.690 | 8.310 | 8.340 | 8.340 | 55,034,430 |
| 11 abr 2024 | 8.620 | 8.690 | 8.480 | 8.630 | 8.630 | 41,035,591 |
| 10 abr 2024 | 8.740 | 8.800 | 8.640 | 8.760 | 8.760 | 45,260,215 |
| 09 abr 2024 | 8.840 | 8.940 | 8.660 | 8.760 | 8.760 | 21,953,840 |
| 08 abr 2024 | 8.540 | 8.930 | 8.540 | 8.840 | 8.840 | 33,378,160 |
| 05 abr 2024 | 8.690 | 8.750 | 8.460 | 8.660 | 8.660 | 29,942,919 |
| 03 abr 2024 | 8.880 | 8.910 | 8.590 | 8.660 | 8.660 | 66,502,152 |
| 02 abr 2024 | 8.980 | 9.090 | 8.860 | 8.960 | 8.960 | 61,070,452 |
| 28 mar 2024 | 9.100 | 9.240 | 9.010 | 9.070 | 9.070 | 39,473,060 |
| 27 mar 2024 | 9.130 | 9.260 | 9.040 | 9.100 | 9.100 | 36,558,811 |
| 26 mar 2024 | 9.160 | 9.340 | 9.000 | 9.210 | 9.210 | 53,797,116 |
| 25 mar 2024 | 9.500 | 9.580 | 8.860 | 8.890 | 8.890 | 105,686,300 |
| 22 mar 2024 | 9.550 | 9.820 | 9.550 | 9.730 | 9.730 | 29,254,280 |
| 21 mar 2024 | 9.600 | 9.770 | 9.560 | 9.670 | 9.670 | 38,457,071 |
| 20 mar 2024 | 9.390 | 9.530 | 9.350 | 9.400 | 9.400 | 28,638,852 |
| 19 mar 2024 | 9.410 | 9.610 | 9.350 | 9.410 | 9.410 | 28,833,422 |
| 18 mar 2024 | 9.410 | 9.620 | 9.380 | 9.530 | 9.530 | 23,848,980 |
| 15 mar 2024 | 9.480 | 9.520 | 9.340 | 9.500 | 9.500 | 47,940,013 |
| 14 mar 2024 | 9.830 | 9.990 | 9.500 | 9.580 | 9.580 | 41,607,484 |
| 13 mar 2024 | 9.700 | 9.980 | 9.690 | 9.830 | 9.830 | 69,755,454 |
| 12 mar 2024 | 9.430 | 9.670 | 9.280 | 9.590 | 9.590 | 51,087,614 |
| 11 mar 2024 | 9.400 | 9.560 | 9.100 | 9.370 | 9.370 | 72,021,662 |
| 08 mar 2024 | 9.570 | 9.870 | 9.560 | 9.600 | 9.600 | 40,550,866 |
| 07 mar 2024 | 9.490 | 9.880 | 9.480 | 9.550 | 9.550 | 51,856,403 |
| 06 mar 2024 | 9.390 | 9.780 | 9.390 | 9.600 | 9.600 | 57,606,900 |
| 05 mar 2024 | 9.770 | 9.840 | 9.500 | 9.670 | 9.670 | 75,210,885 |
| 04 mar 2024 | 9.360 | 9.890 | 9.360 | 9.740 | 9.740 | 127,440,761 |
| 01 mar 2024 | 8.590 | 9.300 | 8.540 | 9.090 | 9.090 | 86,755,690 |
| 29 feb 2024 | 8.510 | 8.770 | 8.480 | 8.670 | 8.670 | 131,679,667 |
| 28 feb 2024 | 9.000 | 9.040 | 8.600 | 8.620 | 8.620 | 49,824,351 |
| 27 feb 2024 | 8.850 | 8.970 | 8.670 | 8.910 | 8.910 | 35,068,048 |
| 26 feb 2024 | 8.690 | 9.050 | 8.600 | 8.900 | 8.900 | 69,713,498 |
| 23 feb 2024 | 8.810 | 8.810 | 8.020 | 8.550 | 8.550 | 194,720,696 |
| 22 feb 2024 | 8.670 | 8.850 | 8.400 | 8.840 | 8.840 | 120,814,065 |
| 21 feb 2024 | 8.260 | 8.900 | 8.180 | 8.560 | 8.560 | 74,442,110 |
| 20 feb 2024 | 8.370 | 8.450 | 8.060 | 8.240 | 8.240 | 66,718,470 |
| 19 feb 2024 | 8.280 | 8.500 | 8.160 | 8.370 | 8.370 | 58,977,167 |
| 16 feb 2024 | 8.340 | 8.520 | 8.160 | 8.380 | 8.380 | 50,913,927 |
| 15 feb 2024 | 8.170 | 8.380 | 8.120 | 8.340 | 8.340 | 31,696,290 |
| 14 feb 2024 | 7.920 | 8.260 | 7.890 | 8.160 | 8.160 | 72,929,146 |
| 09 feb 2024 | 8.100 | 8.180 | 8.040 | 8.120 | 8.120 | 13,022,601 |
| 08 feb 2024 | 8.120 | 8.330 | 8.090 | 8.200 | 8.200 | 71,610,450 |
| 07 feb 2024 | 8.480 | 8.550 | 8.060 | 8.120 | 8.120 | 74,381,853 |
| 06 feb 2024 | 7.950 | 8.540 | 7.930 | 8.480 | 8.480 | 92,645,799 |
| 05 feb 2024 | 7.800 | 8.030 | 7.800 | 7.890 | 7.890 | 65,270,931 |
| 02 feb 2024 | 8.300 | 8.460 | 7.930 | 7.970 | 7.970 | 59,898,688 |
| 01 feb 2024 | 8.220 | 8.410 | 8.020 | 8.170 | 8.170 | 89,734,476 |
| 31 ene 2024 | 8.550 | 8.590 | 8.050 | 8.170 | 8.170 | 121,517,466 |
| 30 ene 2024 | 8.740 | 9.000 | 8.450 | 8.550 | 8.550 | 86,750,754 |
| 29 ene 2024 | 9.190 | 9.270 | 8.600 | 8.800 | 8.800 | 113,865,099 |
| *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.