U.S. markets open in 8 hours 53 minutes
F S&P 500
5,207.25 -5.50 (-0.11%) F Dow Jones
39,161.00 -34.00 (-0.09%) F Nasdaq
18,155.75 -30.75 (-0.17%) E-mini Russell 2000 Index Futur
2,059.90 -4.90 (-0.24%) Petróleo
79.42 +0.43 (+0.54%) Oro
2,320.80 -1.50 (-0.06%)
Sino Biopharmaceutical Limited (1177.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 11:59AM HKT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 2.940 | 3.080 | 2.920 | 3.040 | 3.040 | 41,193,673 |
| 08 may 2024 | 2.890 | 2.990 | 2.880 | 2.910 | 2.910 | 67,230,012 |
| 07 may 2024 | 2.890 | 2.930 | 2.850 | 2.880 | 2.880 | 37,023,099 |
| 06 may 2024 | 2.860 | 2.930 | 2.810 | 2.890 | 2.890 | 45,016,344 |
| 03 may 2024 | 2.980 | 2.980 | 2.840 | 2.870 | 2.870 | 30,390,300 |
| 02 may 2024 | 2.720 | 2.880 | 2.720 | 2.880 | 2.880 | 45,315,565 |
| 30 abr 2024 | 2.810 | 2.810 | 2.700 | 2.700 | 2.700 | 85,113,037 |
| 29 abr 2024 | 2.800 | 2.880 | 2.770 | 2.810 | 2.810 | 60,921,326 |
| 26 abr 2024 | 2.740 | 2.810 | 2.720 | 2.770 | 2.770 | 39,487,702 |
| 25 abr 2024 | 2.670 | 2.810 | 2.660 | 2.740 | 2.740 | 90,192,910 |
| 24 abr 2024 | 2.620 | 2.700 | 2.580 | 2.680 | 2.680 | 78,914,763 |
| 23 abr 2024 | 2.530 | 2.610 | 2.510 | 2.580 | 2.580 | 49,984,618 |
| 22 abr 2024 | 2.410 | 2.560 | 2.410 | 2.540 | 2.540 | 94,155,092 |
| 19 abr 2024 | 2.400 | 2.430 | 2.290 | 2.340 | 2.340 | 133,647,456 |
| 18 abr 2024 | 2.460 | 2.480 | 2.410 | 2.430 | 2.430 | 67,966,167 |
| 17 abr 2024 | 2.520 | 2.570 | 2.440 | 2.460 | 2.460 | 98,109,479 |
| 16 abr 2024 | 2.620 | 2.680 | 2.520 | 2.540 | 2.540 | 89,051,344 |
| 15 abr 2024 | 2.680 | 2.710 | 2.640 | 2.680 | 2.680 | 61,948,885 |
| 12 abr 2024 | 2.790 | 2.800 | 2.720 | 2.730 | 2.730 | 54,947,598 |
| 11 abr 2024 | 2.780 | 2.830 | 2.750 | 2.790 | 2.790 | 57,346,397 |
| 10 abr 2024 | 2.850 | 2.890 | 2.840 | 2.850 | 2.850 | 29,822,823 |
| 09 abr 2024 | 2.890 | 2.890 | 2.830 | 2.850 | 2.850 | 48,065,178 |
| 08 abr 2024 | 2.840 | 2.880 | 2.820 | 2.830 | 2.830 | 58,683,935 |
| 05 abr 2024 | 2.920 | 2.920 | 2.780 | 2.820 | 2.820 | 58,861,394 |
| 03 abr 2024 | 2.950 | 2.970 | 2.910 | 2.920 | 2.920 | 52,843,610 |
| 02 abr 2024 | 3.000 | 3.030 | 2.930 | 2.970 | 2.970 | 85,260,157 |
| 28 mar 2024 | 3.010 | 3.080 | 2.980 | 3.020 | 3.020 | 32,720,710 |
| 27 mar 2024 | 3.080 | 3.100 | 3.010 | 3.010 | 3.010 | 41,614,801 |
| 26 mar 2024 | 3.120 | 3.160 | 3.020 | 3.110 | 3.110 | 51,440,918 |
| 25 mar 2024 | 3.070 | 3.120 | 3.040 | 3.080 | 3.080 | 25,665,708 |
| 22 mar 2024 | 3.120 | 3.160 | 3.020 | 3.050 | 3.050 | 56,970,288 |
| 21 mar 2024 | 3.200 | 3.240 | 3.140 | 3.190 | 3.190 | 45,865,030 |
| 20 mar 2024 | 3.170 | 3.180 | 3.080 | 3.150 | 3.150 | 49,876,364 |
| 19 mar 2024 | 3.180 | 3.240 | 3.140 | 3.150 | 3.150 | 58,503,590 |
| 18 mar 2024 | 3.230 | 3.300 | 3.140 | 3.270 | 3.270 | 28,235,233 |
| 15 mar 2024 | 3.250 | 3.310 | 3.170 | 3.260 | 3.260 | 59,088,671 |
| 14 mar 2024 | 3.280 | 3.460 | 3.250 | 3.300 | 3.300 | 109,936,169 |
| 13 mar 2024 | 3.190 | 3.220 | 3.130 | 3.200 | 3.200 | 38,008,607 |
| 12 mar 2024 | 3.010 | 3.190 | 3.010 | 3.190 | 3.190 | 62,471,284 |
| 11 mar 2024 | 2.900 | 2.990 | 2.900 | 2.980 | 2.980 | 29,207,904 |
| 08 mar 2024 | 2.910 | 3.000 | 2.900 | 2.900 | 2.900 | 34,259,291 |
| 07 mar 2024 | 2.930 | 2.950 | 2.890 | 2.920 | 2.920 | 46,799,947 |
| 06 mar 2024 | 2.940 | 3.000 | 2.900 | 2.940 | 2.940 | 53,932,213 |
| 05 mar 2024 | 3.110 | 3.110 | 2.900 | 2.910 | 2.910 | 59,833,423 |
| 04 mar 2024 | 3.140 | 3.180 | 3.090 | 3.150 | 3.150 | 37,548,414 |
| 01 mar 2024 | 3.130 | 3.130 | 3.050 | 3.110 | 3.110 | 31,588,594 |
| 29 feb 2024 | 3.070 | 3.200 | 3.050 | 3.130 | 3.130 | 59,223,416 |
| 28 feb 2024 | 3.140 | 3.210 | 3.050 | 3.060 | 3.060 | 31,303,199 |
| 27 feb 2024 | 3.150 | 3.160 | 3.040 | 3.140 | 3.140 | 45,785,547 |
| 26 feb 2024 | 3.140 | 3.230 | 3.120 | 3.160 | 3.160 | 34,289,646 |
| 23 feb 2024 | 3.140 | 3.200 | 3.090 | 3.140 | 3.140 | 40,166,992 |
| 22 feb 2024 | 3.150 | 3.180 | 3.100 | 3.170 | 3.170 | 31,212,167 |
| 21 feb 2024 | 3.120 | 3.210 | 3.040 | 3.140 | 3.140 | 45,776,272 |
| 20 feb 2024 | 3.120 | 3.160 | 3.020 | 3.100 | 3.100 | 53,924,359 |
| 19 feb 2024 | 3.150 | 3.180 | 3.040 | 3.100 | 3.100 | 35,268,659 |
| 16 feb 2024 | 2.970 | 3.160 | 2.960 | 3.150 | 3.150 | 42,694,605 |
| 15 feb 2024 | 2.960 | 2.980 | 2.880 | 2.950 | 2.950 | 25,163,293 |
| 14 feb 2024 | 2.840 | 2.960 | 2.830 | 2.930 | 2.930 | 15,114,302 |
| 09 feb 2024 | 2.910 | 2.910 | 2.910 | 2.910 | 2.910 | - |
| 08 feb 2024 | 3.000 | 3.050 | 2.930 | 2.990 | 2.990 | 57,689,007 |
| 07 feb 2024 | 2.990 | 3.050 | 2.960 | 3.000 | 3.000 | 53,115,400 |
| 06 feb 2024 | 2.780 | 3.010 | 2.780 | 2.970 | 2.970 | 59,990,220 |
| 05 feb 2024 | 2.800 | 2.850 | 2.710 | 2.780 | 2.780 | 60,652,935 |
| 02 feb 2024 | 2.910 | 3.000 | 2.830 | 2.850 | 2.850 | 41,488,702 |
| 01 feb 2024 | 2.830 | 2.950 | 2.810 | 2.910 | 2.910 | 56,930,633 |
| 31 ene 2024 | 2.860 | 2.870 | 2.770 | 2.810 | 2.810 | 45,482,225 |
| 30 ene 2024 | 2.970 | 2.970 | 2.840 | 2.870 | 2.870 | 51,875,028 |
| 29 ene 2024 | 2.910 | 2.960 | 2.870 | 2.940 | 2.940 | 52,043,749 |
| 26 ene 2024 | 2.940 | 3.030 | 2.750 | 2.890 | 2.890 | 101,346,169 |
| 25 ene 2024 | 2.950 | 2.970 | 2.890 | 2.940 | 2.940 | 49,311,608 |
| 24 ene 2024 | 2.990 | 3.040 | 2.860 | 2.930 | 2.930 | 65,513,859 |
| 23 ene 2024 | 2.880 | 3.020 | 2.850 | 2.980 | 2.980 | 68,385,210 |
| 22 ene 2024 | 2.950 | 2.950 | 2.810 | 2.860 | 2.860 | 47,579,144 |
| 19 ene 2024 | 3.040 | 3.040 | 2.900 | 2.930 | 2.930 | 58,246,658 |
| 18 ene 2024 | 2.900 | 3.070 | 2.850 | 3.040 | 3.040 | 102,455,667 |
| 17 ene 2024 | 3.000 | 3.010 | 2.870 | 2.910 | 2.910 | 81,427,159 |
| 16 ene 2024 | 3.120 | 3.140 | 2.990 | 3.010 | 3.010 | 75,025,922 |
| 15 ene 2024 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | - |
| 12 ene 2024 | 3.290 | 3.340 | 3.140 | 3.220 | 3.220 | 86,462,140 |
| 11 ene 2024 | 3.400 | 3.440 | 3.290 | 3.320 | 3.320 | 44,700,253 |
| 10 ene 2024 | 3.300 | 3.410 | 3.300 | 3.380 | 3.380 | 36,243,327 |
| 09 ene 2024 | 3.260 | 3.390 | 3.240 | 3.320 | 3.320 | 34,263,250 |
| 08 ene 2024 | 3.310 | 3.390 | 3.200 | 3.240 | 3.240 | 38,340,987 |
| 05 ene 2024 | 3.350 | 3.400 | 3.280 | 3.310 | 3.310 | 24,459,506 |
| 04 ene 2024 | 3.360 | 3.420 | 3.330 | 3.370 | 3.370 | 65,079,850 |
| 03 ene 2024 | 3.330 | 3.400 | 3.320 | 3.340 | 3.340 | 52,580,084 |
| 02 ene 2024 | 3.470 | 3.490 | 3.320 | 3.350 | 3.350 | 42,623,767 |
| 29 dic 2023 | 3.390 | 3.490 | 3.370 | 3.470 | 3.470 | 71,411,625 |
| 28 dic 2023 | 3.280 | 3.420 | 3.260 | 3.390 | 3.390 | 64,340,458 |
| 27 dic 2023 | 3.150 | 3.310 | 3.140 | 3.270 | 3.270 | 61,104,130 |
| 22 dic 2023 | 3.150 | 3.190 | 3.090 | 3.170 | 3.170 | 36,256,880 |
| 21 dic 2023 | 3.140 | 3.150 | 3.020 | 3.120 | 3.120 | 60,734,437 |
| 20 dic 2023 | 3.150 | 3.190 | 3.100 | 3.160 | 3.160 | 49,720,697 |
| 19 dic 2023 | 3.350 | 3.350 | 3.080 | 3.120 | 3.120 | 89,948,857 |
| 18 dic 2023 | 3.450 | 3.450 | 3.250 | 3.270 | 3.270 | 63,842,501 |
| 15 dic 2023 | 3.450 | 3.560 | 3.430 | 3.470 | 3.470 | 81,902,536 |
| 14 dic 2023 | 3.500 | 3.560 | 3.360 | 3.400 | 3.400 | 73,005,556 |
| 13 dic 2023 | 3.320 | 3.380 | 3.300 | 3.330 | 3.330 | 39,894,716 |
| 12 dic 2023 | 3.260 | 3.350 | 3.210 | 3.320 | 3.320 | 45,706,613 |
| 11 dic 2023 | 3.300 | 3.340 | 3.200 | 3.270 | 3.270 | 74,653,936 |
| *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.