Solartech International Holdings Limited (1166.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 10:41AM HKT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 27 jun 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 26 jun 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 25 jun 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 24 jun 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 21 jun 2024 | 0.385 | 0.385 | 0.385 | 0.385 | 0.385 | - |
| 20 jun 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
| 19 jun 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 18 jun 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 17 jun 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 12,000 |
| 14 jun 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 13 jun 2024 | 0.400 | 0.420 | 0.400 | 0.420 | 0.420 | 640,000 |
| 12 jun 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 45,000 |
| 11 jun 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | - |
| 07 jun 2024 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 10,000 |
| 06 jun 2024 | 0.400 | 0.440 | 0.400 | 0.440 | 0.440 | 71,002 |
| 05 jun 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | 23,000 |
| 04 jun 2024 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | - |
| 03 jun 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
| 31 may 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
| 30 may 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
| 29 may 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | - |
| 28 may 2024 | 0.435 | 0.435 | 0.435 | 0.435 | 0.435 | 10,000 |
| 27 may 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
| 24 may 2024 | 0.440 | 0.440 | 0.440 | 0.440 | 0.440 | - |
| 23 may 2024 | 0.430 | 0.440 | 0.400 | 0.440 | 0.440 | 218,000 |
| 22 may 2024 | 0.400 | 0.455 | 0.400 | 0.440 | 0.440 | 150,506 |
| 21 may 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 20 may 2024 | 0.370 | 0.425 | 0.315 | 0.400 | 0.400 | 176,000 |
| 17 may 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 110,016 |
| 16 may 2024 | 0.310 | 0.310 | 0.310 | 0.310 | 0.310 | - |
| 14 may 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 13 may 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
| 10 may 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
| 09 may 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 100,003 |
| 08 may 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
| 07 may 2024 | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | - |
| 06 may 2024 | 0.290 | 0.290 | 0.280 | 0.285 | 0.285 | 429,000 |
| 03 may 2024 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | - |
| 02 may 2024 | 0.275 | 0.300 | 0.270 | 0.300 | 0.300 | 30,030 |
| 30 abr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 17,031 |
| 29 abr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | - |
| 26 abr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 6,000 |
| 25 abr 2024 | 0.315 | 0.315 | 0.315 | 0.315 | 0.315 | 1,000 |
| 24 abr 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | 59,000 |
| 23 abr 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
| 22 abr 2024 | 0.325 | 0.325 | 0.325 | 0.325 | 0.325 | - |
| 19 abr 2024 | 0.360 | 0.360 | 0.325 | 0.325 | 0.325 | 17,007 |
| 18 abr 2024 | 0.300 | 0.370 | 0.300 | 0.360 | 0.360 | 13,006 |
| 17 abr 2024 | 0.380 | 0.380 | 0.285 | 0.305 | 0.305 | 13,055 |
| 16 abr 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
| 15 abr 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
| 15 abr 2024 | 1:20 División de acciones | |||||
| 12 abr 2024 | 0.400 | 0.400 | 0.380 | 0.380 | 0.380 | 135,000 |
| 11 abr 2024 | 0.400 | 0.400 | 0.380 | 0.380 | 0.380 | 79,187 |
| 10 abr 2024 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 74,011 |
| 09 abr 2024 | 0.420 | 0.420 | 0.400 | 0.400 | 0.400 | 57,051 |
| 08 abr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 05 abr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 03 abr 2024 | 0.400 | 0.420 | 0.400 | 0.420 | 0.420 | 22,001 |
| 02 abr 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 20,001 |
| 28 mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
| 27 mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
| 26 mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 2,250 |
| 25 mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
| 22 mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | - |
| 21 mar 2024 | 0.360 | 0.380 | 0.360 | 0.380 | 0.380 | 10,000 |
| 20 mar 2024 | 0.340 | 0.360 | 0.340 | 0.360 | 0.360 | 24,002 |
| 19 mar 2024 | 0.360 | 0.360 | 0.360 | 0.360 | 0.360 | 13,000 |
| 18 mar 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | - |
| 15 mar 2024 | 0.380 | 0.380 | 0.360 | 0.380 | 0.380 | 21,000 |
| 14 mar 2024 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 7,000 |
| 13 mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | - |
| 12 mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 5,000 |
| 11 mar 2024 | 0.420 | 0.420 | 0.380 | 0.380 | 0.380 | 84,000 |
| 08 mar 2024 | 0.440 | 0.440 | 0.380 | 0.400 | 0.400 | 55,013 |
| 07 mar 2024 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 13,000 |
| 06 mar 2024 | 0.420 | 0.440 | 0.380 | 0.400 | 0.400 | 168,900 |
| 05 mar 2024 | 0.540 | 0.560 | 0.400 | 0.400 | 0.400 | 645,302 |
| 04 mar 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 01 mar 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 29 feb 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 28 feb 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 27 feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 26 feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 23 feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 22 feb 2024 | 0.620 | 0.660 | 0.600 | 0.660 | 0.660 | 66,006 |
| 21 feb 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
| 20 feb 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 3,084 |
| 19 feb 2024 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
| 16 feb 2024 | 0.620 | 0.700 | 0.600 | 0.700 | 0.700 | 78,000 |
| 15 feb 2024 | 0.560 | 0.900 | 0.600 | 0.680 | 0.680 | 179,000 |
| 14 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 09 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 08 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 07 feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
| 06 feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
| 05 feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
| 02 feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
| 01 feb 2024 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | - |
| *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.