Value Partners High-Dividend Stocks (0P00017XPC.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:00AM HKT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | - | - | - | - | - | - |
| 02 jul 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | - |
| 28 jun 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | - |
| 28 jun 2024 | 0.0419 Dividendo | |||||
| 27 jun 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.868 | - |
| 26 jun 2024 | 8.940 | 8.940 | 8.940 | 8.940 | 8.898 | - |
| 25 jun 2024 | 8.920 | 8.920 | 8.920 | 8.920 | 8.878 | - |
| 24 jun 2024 | 8.890 | 8.890 | 8.890 | 8.890 | 8.848 | - |
| 21 jun 2024 | 8.920 | 8.920 | 8.920 | 8.920 | 8.878 | - |
| 20 jun 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.948 | - |
| 19 jun 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.948 | - |
| 18 jun 2024 | 8.830 | 8.830 | 8.830 | 8.830 | 8.788 | - |
| 17 jun 2024 | 8.760 | 8.760 | 8.760 | 8.760 | 8.719 | - |
| 14 jun 2024 | 8.820 | 8.820 | 8.820 | 8.820 | 8.779 | - |
| 13 jun 2024 | 8.810 | 8.810 | 8.810 | 8.810 | 8.769 | - |
| 12 jun 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 8.709 | - |
| 11 jun 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 8.699 | - |
| 07 jun 2024 | 8.880 | 8.880 | 8.880 | 8.880 | 8.838 | - |
| 06 jun 2024 | 8.840 | 8.840 | 8.840 | 8.840 | 8.798 | - |
| 05 jun 2024 | 8.780 | 8.780 | 8.780 | 8.780 | 8.739 | - |
| 04 jun 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 8.749 | - |
| 03 jun 2024 | 8.810 | 8.810 | 8.810 | 8.810 | 8.769 | - |
| 31 may 2024 | 8.660 | 8.660 | 8.660 | 8.660 | 8.619 | - |
| 31 may 2024 | 0.0419 Dividendo | |||||
| 30 may 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 8.657 | - |
| 29 may 2024 | 8.850 | 8.850 | 8.850 | 8.850 | 8.766 | - |
| 28 may 2024 | 8.980 | 8.980 | 8.980 | 8.980 | 8.895 | - |
| 27 may 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.905 | - |
| 24 may 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.826 | - |
| 23 may 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 8.915 | - |
| 22 may 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 8.984 | - |
| 21 may 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 8.935 | - |
| 20 may 2024 | 9.120 | 9.120 | 9.120 | 9.120 | 9.034 | - |
| 17 may 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 9.063 | - |
| 16 may 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 8.984 | - |
| 14 may 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.826 | - |
| 13 may 2024 | 8.940 | 8.940 | 8.940 | 8.940 | 8.855 | - |
| 10 may 2024 | 8.860 | 8.860 | 8.860 | 8.860 | 8.776 | - |
| 09 may 2024 | 8.690 | 8.690 | 8.690 | 8.690 | 8.608 | - |
| 08 may 2024 | 8.650 | 8.650 | 8.650 | 8.650 | 8.568 | - |
| 07 may 2024 | 8.710 | 8.710 | 8.710 | 8.710 | 8.627 | - |
| 06 may 2024 | 8.660 | 8.660 | 8.660 | 8.660 | 8.578 | - |
| 03 may 2024 | 8.620 | 8.620 | 8.620 | 8.620 | 8.538 | - |
| 02 may 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.459 | - |
| 30 abr 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.419 | - |
| 30 abr 2024 | 0.0419 Dividendo | |||||
| 29 abr 2024 | 8.590 | 8.590 | 8.590 | 8.590 | 8.467 | - |
| 26 abr 2024 | 8.570 | 8.570 | 8.570 | 8.570 | 8.447 | - |
| 25 abr 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.359 | - |
| 24 abr 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 8.349 | - |
| 23 abr 2024 | 8.300 | 8.300 | 8.300 | 8.300 | 8.181 | - |
| 22 abr 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.132 | - |
| 19 abr 2024 | 8.220 | 8.220 | 8.220 | 8.220 | 8.102 | - |
| 18 abr 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 8.201 | - |
| 17 abr 2024 | 8.270 | 8.270 | 8.270 | 8.270 | 8.152 | - |
| 16 abr 2024 | 8.190 | 8.190 | 8.190 | 8.190 | 8.073 | - |
| 15 abr 2024 | 8.340 | 8.340 | 8.340 | 8.340 | 8.221 | - |
| 12 abr 2024 | 8.340 | 8.340 | 8.340 | 8.340 | 8.221 | - |
| 11 abr 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 8.339 | - |
| 10 abr 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 8.339 | - |
| 09 abr 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.290 | - |
| 08 abr 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 8.270 | - |
| 05 abr 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 8.201 | - |
| 03 abr 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 8.270 | - |
| 02 abr 2024 | 8.420 | 8.420 | 8.420 | 8.420 | 8.300 | - |
| 28 mar 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 8.201 | - |
| 28 mar 2024 | 0.0419 Dividendo | |||||
| 27 mar 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.170 | - |
| 26 mar 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.238 | - |
| 25 mar 2024 | 8.400 | 8.400 | 8.400 | 8.400 | 8.238 | - |
| 22 mar 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 8.268 | - |
| 21 mar 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.336 | - |
| 20 mar 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 8.199 | - |
| 19 mar 2024 | 8.340 | 8.340 | 8.340 | 8.340 | 8.179 | - |
| 18 mar 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 8.268 | - |
| 15 mar 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.219 | - |
| 14 mar 2024 | 8.510 | 8.510 | 8.510 | 8.510 | 8.346 | - |
| 13 mar 2024 | 8.520 | 8.520 | 8.520 | 8.520 | 8.356 | - |
| 12 mar 2024 | 8.540 | 8.540 | 8.540 | 8.540 | 8.375 | - |
| 11 mar 2024 | 8.460 | 8.460 | 8.460 | 8.460 | 8.297 | - |
| 08 mar 2024 | 8.470 | 8.470 | 8.470 | 8.470 | 8.307 | - |
| 07 mar 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 8.199 | - |
| 06 mar 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 8.199 | - |
| 05 mar 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 8.150 | - |
| 04 mar 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.248 | - |
| 01 mar 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.209 | - |
| 29 feb 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 8.199 | - |
| 29 feb 2024 | 0.0419 Dividendo | |||||
| 28 feb 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.177 | - |
| 27 feb 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 8.226 | - |
| 26 feb 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 8.226 | - |
| 23 feb 2024 | 8.510 | 8.510 | 8.510 | 8.510 | 8.304 | - |
| 22 feb 2024 | 8.510 | 8.510 | 8.510 | 8.510 | 8.304 | - |
| 21 feb 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.177 | - |
| 20 feb 2024 | 8.320 | 8.320 | 8.320 | 8.320 | 8.119 | - |
| 19 feb 2024 | 8.260 | 8.260 | 8.260 | 8.260 | 8.060 | - |
| 16 feb 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 8.041 | - |
| 15 feb 2024 | 8.110 | 8.110 | 8.110 | 8.110 | 7.914 | - |
| 14 feb 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 7.855 | - |
| *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.