U.S. markets close in 34 minutes

MMG Limited (1208.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
3.780+0.140 (+3.85%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 20243.5903.7803.5603.7803.78034,719,200
10 may 20243.7903.7903.5403.6403.64041,556,317
09 may 20243.5803.6703.5503.6703.67021,025,870
08 may 20243.7203.7203.5403.5903.59030,086,800
07 may 20243.7503.8303.6503.7203.72033,160,500
06 may 20243.6103.7103.5303.6903.69035,081,921
03 may 20243.7003.7503.5903.6803.68017,019,000
02 may 20243.5503.6703.5503.6503.65022,193,375
30 abr 20243.6503.7803.5503.5803.58089,382,210
29 abr 20243.7403.7403.5103.5803.58045,586,800
26 abr 20243.5403.7203.4903.7103.71066,985,180
25 abr 20243.5103.5603.4003.5103.51058,482,000
24 abr 20243.5503.6703.4603.5603.56052,576,000
23 abr 20243.7403.7403.4703.5103.51082,739,309
22 abr 20244.0004.1003.6803.7203.72062,103,400
19 abr 20243.9704.1603.8103.9103.91044,996,204
18 abr 20243.7803.9503.6503.9303.93060,227,200
17 abr 20243.7503.7803.6303.7303.73034,604,000
16 abr 20243.8303.9003.7003.7303.73053,486,000
15 abr 20243.8503.8503.5803.8003.80035,486,700
12 abr 20243.8403.9603.7803.8403.84070,118,090
11 abr 20243.8504.0003.7603.9203.92077,568,830
10 abr 20243.8303.9803.8003.8503.85057,062,727
09 abr 20243.8003.8903.6903.8003.80052,927,200
08 abr 20243.8404.0103.7503.8603.86059,402,970
05 abr 20243.6803.8903.5403.8403.84051,479,751
03 abr 20243.2303.6403.2303.6103.61087,924,668
02 abr 20243.2503.3003.1603.2403.24042,749,600
28 mar 20243.0003.1302.9503.0703.07021,261,624
27 mar 20243.0403.0602.9603.0203.02018,545,281
26 mar 20243.1103.1302.9503.0303.03025,593,384
25 mar 20243.0603.2503.0603.1103.11037,884,489
22 mar 20243.1803.1902.9103.0503.05057,867,300
21 mar 20243.2803.2803.1903.2403.24029,350,927
20 mar 20243.1003.1903.0503.1503.15027,554,000
19 mar 20243.1703.3003.0903.1403.14039,813,732
18 mar 20243.1003.3303.1003.2103.21065,270,892
15 mar 20242.9703.1602.9003.1003.10066,177,448
14 mar 20242.9903.2002.8602.9702.97091,019,023
13 mar 20242.7002.8202.7002.7602.76022,736,890
12 mar 20242.8402.9002.6802.7002.70045,080,700
11 mar 20242.6802.9002.6602.8302.83059,441,232
08 mar 20242.6502.6702.5802.5902.59036,424,000
07 mar 20242.2802.6702.2802.5802.58091,432,000
06 mar 20242.2202.3102.1802.2502.25020,195,200
05 mar 20242.1802.2202.1602.2002.20010,210,230
04 mar 20242.2402.2402.1702.1802.1806,764,000
01 mar 20242.1002.2002.0902.2002.20011,156,000
29 feb 20242.1202.1702.1002.1002.10011,651,800
28 feb 20242.1802.2002.0902.1102.1109,614,000
27 feb 20242.1802.2102.1402.1902.19010,136,000
26 feb 20242.1002.2102.0802.2002.20034,113,800
23 feb 20242.0602.1202.0502.0802.08010,938,100
22 feb 20242.0402.0701.9902.0602.06011,566,000
21 feb 20241.9802.1001.9602.0402.04020,221,071
20 feb 20241.9902.0001.9301.9801.9807,580,000
19 feb 20241.9301.9901.9001.9701.9707,692,000
16 feb 20241.8001.9301.7701.9301.9307,308,000
15 feb 20241.8001.8301.7501.7901.79011,544,000
14 feb 20241.8801.8801.7801.8201.8206,980,000
09 feb 20241.8801.8801.8801.8801.880-
08 feb 20241.9401.9701.9201.9401.9405,830,500
07 feb 20241.9401.9701.8901.9401.9409,957,600
06 feb 20241.8301.9301.8001.9201.92015,854,004
05 feb 20241.9601.9601.8101.8301.83021,684,710
02 feb 20242.0002.0101.9101.9301.93022,146,200
01 feb 20241.9902.0101.9502.0002.0009,797,300
31 ene 20242.0102.0401.9401.9901.99013,770,500
30 ene 20242.0502.0501.9802.0102.01013,460,287
29 ene 20242.0902.1302.0402.0702.07011,663,368
26 ene 20242.1402.1402.0602.0702.07020,148,000
25 ene 20242.0602.1602.0402.1502.15028,502,518
24 ene 20241.9702.0501.9302.0402.04021,750,345
23 ene 20242.0002.0201.9201.9501.95020,560,773
22 ene 20242.1102.1101.9601.9801.98019,612,000
19 ene 20242.2002.2102.0602.1002.10024,222,000
18 ene 20242.2702.2702.1302.1802.18015,796,000
17 ene 20242.3402.3602.2202.2602.26011,608,000
16 ene 20242.3802.4102.3402.3702.3706,270,208
15 ene 20242.3702.3702.3702.3702.370-
12 ene 20242.3502.3902.3302.3702.3705,098,848
11 ene 20242.3302.3702.3102.3502.3504,903,648
10 ene 20242.3602.3702.2902.3202.32012,041,800
09 ene 20242.3602.4002.3302.3802.3807,757,881
08 ene 20242.3702.4402.3502.3902.39014,198,732
05 ene 20242.3602.4002.3302.3702.37012,685,162
04 ene 20242.3602.3702.3202.3502.3504,745,539
03 ene 20242.3502.4202.3002.3502.35010,745,928
02 ene 20242.3402.4202.2902.3702.37019,259,000
29 dic 20232.3202.3402.2802.3102.3106,935,600
28 dic 20232.2202.4002.2202.3202.32024,316,032
27 dic 20232.1602.2502.1302.2402.24012,600,000
22 dic 20232.1302.2502.1302.1802.1805,372,000
21 dic 20232.0802.1902.0702.1802.18010,072,900
20 dic 20232.1002.1402.0702.0902.09019,254,845
19 dic 20232.1202.1202.0502.0802.08015,048,000
18 dic 20232.2002.2002.0802.1002.10010,496,000
15 dic 20232.1802.2402.1502.1802.18015,077,988
14 dic 20232.1402.1702.0902.1202.12010,052,000
13 dic 20232.1502.1502.0602.0902.0907,781,379
*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...