China Resources Mixc Lifestyle Services Limited (1209.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 22.050 | 22.600 | 21.850 | 22.200 | 22.200 | 5,791,525 |
| 25 jul 2024 | 22.600 | 22.600 | 21.850 | 22.000 | 22.000 | 7,438,277 |
| 24 jul 2024 | 22.850 | 23.050 | 22.150 | 22.600 | 22.600 | 8,330,395 |
| 23 jul 2024 | 23.700 | 23.700 | 22.900 | 23.050 | 23.050 | 4,415,316 |
| 22 jul 2024 | 23.900 | 24.000 | 23.200 | 23.700 | 23.700 | 4,693,403 |
| 19 jul 2024 | 24.600 | 25.300 | 23.700 | 23.900 | 23.900 | 4,893,975 |
| 18 jul 2024 | 24.750 | 25.450 | 24.300 | 25.250 | 25.250 | 4,686,300 |
| 17 jul 2024 | 24.500 | 24.800 | 24.300 | 24.650 | 24.650 | 3,955,140 |
| 16 jul 2024 | 24.800 | 25.150 | 23.900 | 24.200 | 24.200 | 4,905,033 |
| 15 jul 2024 | 25.800 | 25.800 | 24.850 | 25.000 | 25.000 | 2,523,092 |
| 12 jul 2024 | 25.250 | 26.600 | 25.250 | 25.800 | 25.800 | 2,752,700 |
| 11 jul 2024 | 24.400 | 24.950 | 24.300 | 24.800 | 24.800 | 1,514,624 |
| 10 jul 2024 | 24.000 | 24.500 | 23.850 | 24.100 | 24.100 | 2,661,388 |
| 09 jul 2024 | 24.500 | 24.550 | 23.800 | 24.150 | 24.150 | 2,094,096 |
| 08 jul 2024 | 24.200 | 24.750 | 24.000 | 24.300 | 24.300 | 2,414,347 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 25.900 | 25.900 | 24.550 | 24.850 | 24.850 | 4,791,258 |
| 03 jul 2024 | 25.500 | 26.050 | 25.100 | 25.650 | 25.650 | 5,008,476 |
| 02 jul 2024 | 25.850 | 26.450 | 25.250 | 25.350 | 25.350 | 4,758,117 |
| 28 jun 2024 | 26.150 | 26.750 | 25.500 | 25.850 | 25.850 | 3,987,736 |
| 27 jun 2024 | 26.800 | 27.200 | 26.100 | 26.250 | 26.250 | 1,517,350 |
| 26 jun 2024 | 26.150 | 27.400 | 26.150 | 27.150 | 27.150 | 2,226,331 |
| 25 jun 2024 | 26.000 | 26.850 | 25.750 | 26.550 | 26.550 | 3,953,090 |
| 24 jun 2024 | 26.100 | 26.150 | 25.500 | 25.900 | 25.900 | 5,091,439 |
| 21 jun 2024 | 26.900 | 27.300 | 26.250 | 26.400 | 26.400 | 4,170,453 |
| 20 jun 2024 | 28.100 | 28.100 | 26.750 | 27.000 | 27.000 | 3,207,235 |
| 19 jun 2024 | 27.450 | 28.300 | 27.250 | 28.100 | 28.100 | 1,474,451 |
| 18 jun 2024 | 27.500 | 27.850 | 27.150 | 27.250 | 27.250 | 2,958,818 |
| 17 jun 2024 | 27.800 | 28.350 | 27.450 | 27.500 | 27.500 | 1,649,200 |
| 14 jun 2024 | 27.400 | 28.400 | 26.950 | 28.000 | 28.000 | 3,063,849 |
| 13 jun 2024 | 28.100 | 28.350 | 27.150 | 27.450 | 27.450 | 1,642,800 |
| 12 jun 2024 | 28.150 | 28.150 | 27.550 | 27.800 | 27.800 | 6,641,100 |
| 12 jun 2024 | 0.529 Dividendo | |||||
| 11 jun 2024 | 28.250 | 28.750 | 27.750 | 28.150 | 27.621 | 4,385,833 |
| 07 jun 2024 | 27.600 | 28.600 | 27.500 | 28.200 | 27.670 | 4,365,405 |
| 06 jun 2024 | 28.100 | 28.600 | 27.400 | 27.600 | 27.081 | 3,180,800 |
| 05 jun 2024 | 28.800 | 28.950 | 27.950 | 28.000 | 27.474 | 1,635,094 |
| 04 jun 2024 | 27.650 | 29.000 | 27.650 | 28.700 | 28.161 | 3,846,796 |
| 03 jun 2024 | 27.350 | 28.150 | 27.300 | 28.000 | 27.474 | 2,629,563 |
| 31 may 2024 | 28.600 | 28.600 | 27.000 | 27.200 | 26.689 | 4,797,094 |
| 30 may 2024 | 28.950 | 28.950 | 27.800 | 28.000 | 27.474 | 2,578,453 |
| 29 may 2024 | 29.250 | 29.450 | 28.400 | 28.700 | 28.161 | 5,845,339 |
| 28 may 2024 | 30.300 | 30.800 | 29.350 | 29.650 | 29.093 | 4,823,696 |
| 27 may 2024 | 30.000 | 30.650 | 29.200 | 29.950 | 29.387 | 4,327,322 |
| 24 may 2024 | 31.600 | 31.600 | 29.800 | 30.200 | 29.632 | 4,811,605 |
| 23 may 2024 | 32.000 | 32.050 | 30.800 | 31.000 | 30.417 | 4,863,278 |
| 22 may 2024 | 32.000 | 32.700 | 31.900 | 32.200 | 31.595 | 3,584,695 |
| 21 may 2024 | 32.500 | 32.950 | 31.750 | 32.000 | 31.399 | 5,233,353 |
| 20 may 2024 | 33.400 | 33.750 | 32.300 | 32.750 | 32.135 | 7,697,288 |
| 17 may 2024 | 31.900 | 33.250 | 31.650 | 33.100 | 32.478 | 10,832,715 |
| 16 may 2024 | 30.650 | 32.200 | 30.550 | 31.900 | 31.301 | 11,717,859 |
| 14 may 2024 | 29.750 | 30.700 | 29.600 | 30.200 | 29.632 | 7,081,893 |
| 13 may 2024 | 29.400 | 29.800 | 29.100 | 29.600 | 29.044 | 3,188,000 |
| 10 may 2024 | 28.850 | 29.700 | 28.300 | 29.400 | 28.848 | 5,239,418 |
| 09 may 2024 | 28.750 | 29.400 | 28.450 | 28.650 | 28.112 | 4,077,067 |
| 08 may 2024 | 29.300 | 29.500 | 28.100 | 28.300 | 27.768 | 6,218,542 |
| 07 may 2024 | 29.500 | 29.750 | 28.900 | 29.400 | 28.848 | 4,662,876 |
| 06 may 2024 | 29.600 | 29.900 | 29.250 | 29.750 | 29.191 | 5,958,041 |
| 03 may 2024 | 29.450 | 30.400 | 29.450 | 29.700 | 29.142 | 3,055,116 |
| 02 may 2024 | 27.100 | 29.300 | 27.100 | 29.250 | 28.700 | 3,646,417 |
| 30 abr 2024 | 28.500 | 28.550 | 27.550 | 27.850 | 27.327 | 4,266,986 |
| 29 abr 2024 | 28.200 | 29.300 | 27.750 | 28.350 | 27.817 | 5,157,546 |
| 26 abr 2024 | 27.300 | 28.700 | 27.000 | 28.200 | 27.670 | 7,079,725 |
| 25 abr 2024 | 26.850 | 28.150 | 26.700 | 27.250 | 26.738 | 5,751,204 |
| 24 abr 2024 | 26.400 | 27.350 | 26.050 | 27.000 | 26.493 | 5,559,066 |
| 23 abr 2024 | 25.500 | 26.400 | 24.700 | 26.250 | 25.757 | 5,938,533 |
| 22 abr 2024 | 25.450 | 25.900 | 25.050 | 25.700 | 25.217 | 3,551,282 |
| 19 abr 2024 | 25.600 | 25.950 | 24.400 | 25.150 | 24.677 | 2,973,903 |
| 18 abr 2024 | 25.900 | 26.050 | 25.250 | 25.600 | 25.119 | 5,685,272 |
| 17 abr 2024 | 25.650 | 26.200 | 25.200 | 25.900 | 25.413 | 3,076,495 |
| 16 abr 2024 | 26.400 | 26.400 | 25.050 | 25.600 | 25.119 | 5,282,816 |
| 15 abr 2024 | 26.250 | 26.550 | 25.650 | 26.400 | 25.904 | 4,252,583 |
| 12 abr 2024 | 26.400 | 27.300 | 25.900 | 26.300 | 25.806 | 4,676,441 |
| 11 abr 2024 | 26.000 | 27.350 | 26.000 | 27.050 | 26.542 | 3,906,760 |
| 10 abr 2024 | 26.800 | 27.450 | 26.350 | 26.800 | 26.296 | 3,068,564 |
| 09 abr 2024 | 26.450 | 27.500 | 26.450 | 26.900 | 26.394 | 3,440,036 |
| 08 abr 2024 | 25.950 | 27.200 | 25.400 | 26.650 | 26.149 | 3,997,575 |
| 05 abr 2024 | 26.900 | 27.800 | 25.750 | 26.100 | 25.610 | 3,188,111 |
| 03 abr 2024 | 26.800 | 27.700 | 26.750 | 26.900 | 26.394 | 7,029,575 |
| 02 abr 2024 | 25.250 | 27.150 | 25.250 | 26.850 | 26.345 | 8,629,077 |
| 28 mar 2024 | 25.250 | 25.250 | 24.400 | 24.750 | 24.285 | 4,196,680 |
| 27 mar 2024 | 23.750 | 25.750 | 23.550 | 25.000 | 24.530 | 7,443,685 |
| 26 mar 2024 | 25.150 | 25.300 | 23.300 | 23.600 | 23.157 | 5,780,883 |
| 25 mar 2024 | 23.600 | 24.750 | 23.050 | 24.350 | 23.892 | 3,563,800 |
| 22 mar 2024 | 24.250 | 24.300 | 22.900 | 23.500 | 23.058 | 3,127,969 |
| 21 mar 2024 | 23.700 | 24.700 | 23.700 | 24.250 | 23.794 | 5,000,336 |
| 20 mar 2024 | 23.450 | 24.000 | 23.150 | 23.600 | 23.157 | 2,616,646 |
| 19 mar 2024 | 23.950 | 23.950 | 22.950 | 23.400 | 22.960 | 3,839,474 |
| 18 mar 2024 | 24.600 | 25.000 | 23.700 | 23.850 | 23.402 | 3,561,250 |
| 15 mar 2024 | 24.500 | 25.100 | 23.950 | 24.600 | 24.138 | 4,365,345 |
| 14 mar 2024 | 24.500 | 25.200 | 24.200 | 25.050 | 24.579 | 4,465,171 |
| 13 mar 2024 | 24.550 | 24.850 | 24.300 | 24.400 | 23.941 | 3,446,708 |
| 12 mar 2024 | 22.950 | 25.300 | 22.850 | 24.900 | 24.432 | 9,973,036 |
| 11 mar 2024 | 21.800 | 23.100 | 21.750 | 22.950 | 22.519 | 6,022,484 |
| 08 mar 2024 | 22.000 | 22.600 | 21.700 | 21.750 | 21.341 | 4,140,800 |
| 07 mar 2024 | 22.700 | 22.950 | 21.600 | 22.000 | 21.587 | 4,217,427 |
| 06 mar 2024 | 21.750 | 23.000 | 21.750 | 22.700 | 22.273 | 3,958,000 |
| 05 mar 2024 | 22.550 | 22.650 | 21.700 | 22.100 | 21.685 | 3,495,532 |
| 04 mar 2024 | 23.200 | 23.650 | 22.650 | 22.800 | 22.372 | 3,932,190 |
| 01 mar 2024 | 23.900 | 23.900 | 22.700 | 23.150 | 22.715 | 4,026,336 |
| *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.