U.S. Markets closed

China Resources Mixc Lifestyle Services Limited (1209.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
26.300-0.750 (-2.77%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202426.40027.30025.90026.30026.3004,676,441
11 abr 202426.00027.35026.00027.05027.0503,906,760
10 abr 202426.80027.45026.35026.80026.8003,068,564
09 abr 202426.45027.50026.45026.90026.9003,440,036
08 abr 202425.95027.20025.40026.65026.6503,997,575
05 abr 202426.90027.80025.75026.10026.1003,188,111
03 abr 202426.80027.70026.75026.90026.9007,029,575
02 abr 202425.25027.15025.25026.85026.8508,629,077
28 mar 202425.25025.25024.40024.75024.7504,196,680
27 mar 202423.75025.75023.55025.00025.0007,443,685
26 mar 202425.15025.30023.30023.60023.6005,780,883
25 mar 202423.60024.75023.05024.35024.3503,563,800
22 mar 202424.25024.30022.90023.50023.5003,127,969
21 mar 202423.70024.70023.70024.25024.2505,000,336
20 mar 202423.45024.00023.15023.60023.6002,616,646
19 mar 202423.95023.95022.95023.40023.4003,839,474
18 mar 202424.60025.00023.70023.85023.8503,561,250
15 mar 202424.50025.10023.95024.60024.6004,365,345
14 mar 202424.50025.20024.20025.05025.0504,465,171
13 mar 202424.55024.85024.30024.40024.4003,446,708
12 mar 202422.95025.30022.85024.90024.9009,973,036
11 mar 202421.80023.10021.75022.95022.9506,022,484
08 mar 202422.00022.60021.70021.75021.7504,140,800
07 mar 202422.70022.95021.60022.00022.0004,217,427
06 mar 202421.75023.00021.75022.70022.7003,958,000
05 mar 202422.55022.65021.70022.10022.1003,495,532
04 mar 202423.20023.65022.65022.80022.8003,932,190
01 mar 202423.90023.90022.70023.15023.1504,026,336
29 feb 202423.50024.45023.45023.70023.7002,907,390
28 feb 202424.20024.45023.70023.70023.7003,159,646
27 feb 202425.05025.10023.85024.50024.5005,973,825
26 feb 202424.00025.45023.85025.10025.1006,834,051
23 feb 202423.45024.35023.45023.95023.9503,328,656
22 feb 202422.80023.90022.80023.85023.8503,451,466
21 feb 202422.25023.65022.05023.30023.3004,083,482
20 feb 202422.20022.80021.85022.35022.3501,913,099
19 feb 202422.85023.10021.80022.10022.1003,234,042
16 feb 202421.50023.15021.20023.05023.0503,025,473
15 feb 202421.50021.55020.85021.20021.2001,665,265
14 feb 202421.60021.90020.90021.75021.7501,765,551
09 feb 202421.50021.50021.50021.50021.500-
08 feb 202421.65022.75021.65022.35022.3502,892,520
07 feb 202422.50022.75021.55021.85021.8506,671,796
06 feb 202421.45022.80021.45022.45022.4508,965,800
05 feb 202422.10022.50021.50022.05022.0504,671,120
02 feb 202424.00024.00022.50022.65022.6502,484,051
01 feb 202422.30023.35022.30022.75022.7501,622,948
31 ene 202422.95023.15022.15022.55022.5502,653,949
30 ene 202423.40023.60022.35023.15023.1507,179,676
29 ene 202424.00024.60023.55023.90023.9009,596,246
26 ene 202423.45024.15023.20023.35023.3504,690,550
25 ene 202422.95023.60022.50023.45023.4505,488,673
24 ene 202422.30023.30022.10023.05023.0506,603,404
23 ene 202421.00022.75021.00022.00022.0008,541,695
22 ene 202422.30022.35020.45020.80020.8009,026,600
19 ene 202422.45022.55021.85022.20022.2004,929,613
18 ene 202422.50022.85021.55022.20022.2005,486,718
17 ene 202423.90023.90022.20022.35022.3508,073,055
16 ene 202424.35024.95023.30023.50023.5006,292,444
15 ene 202424.95024.95024.95024.95024.950-
12 ene 202425.30025.65024.75025.00025.0001,383,475
11 ene 202425.20025.95025.05025.30025.3002,515,800
10 ene 202425.10025.70025.05025.20025.2001,033,496
09 ene 202425.65026.05025.30025.40025.4001,933,200
08 ene 202426.65026.65025.05025.35025.3503,134,371
05 ene 202426.35027.00026.20026.30026.3001,772,708
04 ene 202426.65027.10026.30026.95026.9501,529,320
03 ene 202427.00027.10026.20026.80026.8001,902,106
02 ene 202427.90028.10026.60026.95026.9502,841,523
29 dic 202326.85027.95026.85027.85027.8502,270,431
28 dic 202326.00027.05026.00026.90026.9002,613,962
27 dic 202326.10026.45025.85026.00026.0001,540,966
22 dic 202326.65026.70025.60025.85025.8503,243,748
21 dic 202325.20026.35025.10026.10026.1002,338,562
20 dic 202325.45026.30025.05025.40025.4003,884,997
19 dic 202325.90026.00025.40025.45025.4501,924,474
18 dic 202326.55026.55025.85025.95025.9502,392,869
15 dic 202327.00028.25026.85027.00027.0004,190,993
14 dic 202326.60026.95026.10026.30026.3001,240,035
13 dic 202326.90026.90025.70025.90025.9002,035,529
12 dic 202326.35027.05025.70026.85026.8502,376,912
11 dic 202326.30026.35025.70026.05026.0505,847,361
08 dic 202327.45027.65026.40026.55026.5502,467,000
07 dic 202327.05027.30026.60027.15027.1501,834,195
06 dic 202327.05027.65026.75027.05027.0502,117,299
05 dic 202329.00029.00026.85026.95026.9502,447,444
04 dic 202329.30029.30027.00028.15028.1505,519,879
01 dic 202329.60029.60028.30028.50028.5002,412,154
30 nov 202329.00029.80029.00029.55029.5502,477,806
29 nov 202330.35030.75028.70029.15029.1503,058,766
28 nov 202330.85030.85030.00030.05030.0501,235,166
27 nov 202331.25031.25030.10030.55030.5502,482,215
24 nov 202331.50031.80031.05031.25031.2501,789,600
23 nov 202330.25031.50029.85031.30031.3002,330,900
22 nov 202330.50031.05030.00030.30030.3001,107,452
21 nov 202330.05031.85030.05030.50030.5003,662,000
20 nov 202329.90030.25029.25030.00030.0002,798,080
17 nov 202330.00030.00029.10029.20029.2001,802,800
16 nov 202331.20031.20029.75030.00030.0002,401,374
15 nov 202330.00031.20029.80031.20031.2004,338,796
*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...