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:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0.481 Dividendo | |||||
| 11 jun 2024 | 28.250 | 28.750 | 27.750 | 28.150 | 27.669 | 4,385,833 |
| 07 jun 2024 | 27.600 | 28.600 | 27.500 | 28.200 | 27.718 | 4,365,405 |
| 06 jun 2024 | 28.100 | 28.600 | 27.400 | 27.600 | 27.128 | 3,180,800 |
| 05 jun 2024 | 28.800 | 28.950 | 27.950 | 28.000 | 27.522 | 1,635,094 |
| 04 jun 2024 | 27.650 | 29.000 | 27.650 | 28.700 | 28.210 | 3,846,796 |
| 03 jun 2024 | 27.350 | 28.150 | 27.300 | 28.000 | 27.522 | 2,629,563 |
| 31 may 2024 | 28.600 | 28.600 | 27.000 | 27.200 | 26.735 | 4,797,094 |
| 30 may 2024 | 28.950 | 28.950 | 27.800 | 28.000 | 27.522 | 2,578,453 |
| 29 may 2024 | 29.250 | 29.450 | 28.400 | 28.700 | 28.210 | 5,845,339 |
| 28 may 2024 | 30.300 | 30.800 | 29.350 | 29.650 | 29.143 | 4,823,696 |
| 27 may 2024 | 30.000 | 30.650 | 29.200 | 29.950 | 29.438 | 4,327,322 |
| 24 may 2024 | 31.600 | 31.600 | 29.800 | 30.200 | 29.684 | 4,811,605 |
| 23 may 2024 | 32.000 | 32.050 | 30.800 | 31.000 | 30.470 | 4,863,278 |
| 22 may 2024 | 32.000 | 32.700 | 31.900 | 32.200 | 31.650 | 3,584,695 |
| 21 may 2024 | 32.500 | 32.950 | 31.750 | 32.000 | 31.453 | 5,233,353 |
| 20 may 2024 | 33.400 | 33.750 | 32.300 | 32.750 | 32.190 | 7,697,288 |
| 17 may 2024 | 31.900 | 33.250 | 31.650 | 33.100 | 32.534 | 10,832,715 |
| 16 may 2024 | 30.650 | 32.200 | 30.550 | 31.900 | 31.355 | 11,717,859 |
| 14 may 2024 | 29.750 | 30.700 | 29.600 | 30.200 | 29.684 | 7,081,893 |
| 13 may 2024 | 29.400 | 29.800 | 29.100 | 29.600 | 29.094 | 3,188,000 |
| 10 may 2024 | 28.850 | 29.700 | 28.300 | 29.400 | 28.898 | 5,239,418 |
| 09 may 2024 | 28.750 | 29.400 | 28.450 | 28.650 | 28.160 | 4,077,067 |
| 08 may 2024 | 29.300 | 29.500 | 28.100 | 28.300 | 27.816 | 6,218,542 |
| 07 may 2024 | 29.500 | 29.750 | 28.900 | 29.400 | 28.898 | 4,662,876 |
| 06 may 2024 | 29.600 | 29.900 | 29.250 | 29.750 | 29.242 | 5,958,041 |
| 03 may 2024 | 29.450 | 30.400 | 29.450 | 29.700 | 29.193 | 3,055,116 |
| 02 may 2024 | 27.100 | 29.300 | 27.100 | 29.250 | 28.750 | 3,646,417 |
| 30 abr 2024 | 28.500 | 28.550 | 27.550 | 27.850 | 27.374 | 4,266,986 |
| 29 abr 2024 | 28.200 | 29.300 | 27.750 | 28.350 | 27.866 | 5,157,546 |
| 26 abr 2024 | 27.300 | 28.700 | 27.000 | 28.200 | 27.718 | 7,079,725 |
| 25 abr 2024 | 26.850 | 28.150 | 26.700 | 27.250 | 26.784 | 5,751,204 |
| 24 abr 2024 | 26.400 | 27.350 | 26.050 | 27.000 | 26.539 | 5,559,066 |
| 23 abr 2024 | 25.500 | 26.400 | 24.700 | 26.250 | 25.801 | 5,938,533 |
| 22 abr 2024 | 25.450 | 25.900 | 25.050 | 25.700 | 25.261 | 3,551,282 |
| 19 abr 2024 | 25.600 | 25.950 | 24.400 | 25.150 | 24.720 | 2,973,903 |
| 18 abr 2024 | 25.900 | 26.050 | 25.250 | 25.600 | 25.163 | 5,685,272 |
| 17 abr 2024 | 25.650 | 26.200 | 25.200 | 25.900 | 25.457 | 3,076,495 |
| 16 abr 2024 | 26.400 | 26.400 | 25.050 | 25.600 | 25.163 | 5,282,816 |
| 15 abr 2024 | 26.250 | 26.550 | 25.650 | 26.400 | 25.949 | 4,252,583 |
| 12 abr 2024 | 26.400 | 27.300 | 25.900 | 26.300 | 25.851 | 4,676,441 |
| 11 abr 2024 | 26.000 | 27.350 | 26.000 | 27.050 | 26.588 | 3,906,760 |
| 10 abr 2024 | 26.800 | 27.450 | 26.350 | 26.800 | 26.342 | 3,068,564 |
| 09 abr 2024 | 26.450 | 27.500 | 26.450 | 26.900 | 26.440 | 3,440,036 |
| 08 abr 2024 | 25.950 | 27.200 | 25.400 | 26.650 | 26.195 | 3,997,575 |
| 05 abr 2024 | 26.900 | 27.800 | 25.750 | 26.100 | 25.654 | 3,188,111 |
| 03 abr 2024 | 26.800 | 27.700 | 26.750 | 26.900 | 26.440 | 7,029,575 |
| 02 abr 2024 | 25.250 | 27.150 | 25.250 | 26.850 | 26.391 | 8,629,077 |
| 28 mar 2024 | 25.250 | 25.250 | 24.400 | 24.750 | 24.327 | 4,196,680 |
| 27 mar 2024 | 23.750 | 25.750 | 23.550 | 25.000 | 24.573 | 7,443,685 |
| 26 mar 2024 | 25.150 | 25.300 | 23.300 | 23.600 | 23.197 | 5,780,883 |
| 25 mar 2024 | 23.600 | 24.750 | 23.050 | 24.350 | 23.934 | 3,563,800 |
| 22 mar 2024 | 24.250 | 24.300 | 22.900 | 23.500 | 23.098 | 3,127,969 |
| 21 mar 2024 | 23.700 | 24.700 | 23.700 | 24.250 | 23.836 | 5,000,336 |
| 20 mar 2024 | 23.450 | 24.000 | 23.150 | 23.600 | 23.197 | 2,616,646 |
| 19 mar 2024 | 23.950 | 23.950 | 22.950 | 23.400 | 23.000 | 3,839,474 |
| 18 mar 2024 | 24.600 | 25.000 | 23.700 | 23.850 | 23.442 | 3,561,250 |
| 15 mar 2024 | 24.500 | 25.100 | 23.950 | 24.600 | 24.180 | 4,365,345 |
| 14 mar 2024 | 24.500 | 25.200 | 24.200 | 25.050 | 24.622 | 4,465,171 |
| 13 mar 2024 | 24.550 | 24.850 | 24.300 | 24.400 | 23.983 | 3,446,708 |
| 12 mar 2024 | 22.950 | 25.300 | 22.850 | 24.900 | 24.475 | 9,973,036 |
| 11 mar 2024 | 21.800 | 23.100 | 21.750 | 22.950 | 22.558 | 6,022,484 |
| 08 mar 2024 | 22.000 | 22.600 | 21.700 | 21.750 | 21.378 | 4,140,800 |
| 07 mar 2024 | 22.700 | 22.950 | 21.600 | 22.000 | 21.624 | 4,217,427 |
| 06 mar 2024 | 21.750 | 23.000 | 21.750 | 22.700 | 22.312 | 3,958,000 |
| 05 mar 2024 | 22.550 | 22.650 | 21.700 | 22.100 | 21.722 | 3,495,532 |
| 04 mar 2024 | 23.200 | 23.650 | 22.650 | 22.800 | 22.410 | 3,932,190 |
| 01 mar 2024 | 23.900 | 23.900 | 22.700 | 23.150 | 22.754 | 4,026,336 |
| 29 feb 2024 | 23.500 | 24.450 | 23.450 | 23.700 | 23.295 | 2,907,390 |
| 28 feb 2024 | 24.200 | 24.450 | 23.700 | 23.700 | 23.295 | 3,159,646 |
| 27 feb 2024 | 25.050 | 25.100 | 23.850 | 24.500 | 24.081 | 5,973,825 |
| 26 feb 2024 | 24.000 | 25.450 | 23.850 | 25.100 | 24.671 | 6,834,051 |
| 23 feb 2024 | 23.450 | 24.350 | 23.450 | 23.950 | 23.541 | 3,328,656 |
| 22 feb 2024 | 22.800 | 23.900 | 22.800 | 23.850 | 23.442 | 3,451,466 |
| 21 feb 2024 | 22.250 | 23.650 | 22.050 | 23.300 | 22.902 | 4,083,482 |
| 20 feb 2024 | 22.200 | 22.800 | 21.850 | 22.350 | 21.968 | 1,913,099 |
| 19 feb 2024 | 22.850 | 23.100 | 21.800 | 22.100 | 21.722 | 3,234,042 |
| 16 feb 2024 | 21.500 | 23.150 | 21.200 | 23.050 | 22.656 | 3,025,473 |
| 15 feb 2024 | 21.500 | 21.550 | 20.850 | 21.200 | 20.838 | 1,665,265 |
| 14 feb 2024 | 21.600 | 21.900 | 20.900 | 21.750 | 21.378 | 1,765,551 |
| 09 feb 2024 | 21.500 | 21.500 | 21.500 | 21.500 | 21.133 | - |
| 08 feb 2024 | 21.650 | 22.750 | 21.650 | 22.350 | 21.968 | 2,892,520 |
| 07 feb 2024 | 22.500 | 22.750 | 21.550 | 21.850 | 21.477 | 6,671,796 |
| 06 feb 2024 | 21.450 | 22.800 | 21.450 | 22.450 | 22.066 | 8,965,800 |
| 05 feb 2024 | 22.100 | 22.500 | 21.500 | 22.050 | 21.673 | 4,671,120 |
| 02 feb 2024 | 24.000 | 24.000 | 22.500 | 22.650 | 22.263 | 2,484,051 |
| 01 feb 2024 | 22.300 | 23.350 | 22.300 | 22.750 | 22.361 | 1,622,948 |
| 31 ene 2024 | 22.950 | 23.150 | 22.150 | 22.550 | 22.165 | 2,653,949 |
| 30 ene 2024 | 23.400 | 23.600 | 22.350 | 23.150 | 22.754 | 7,179,676 |
| 29 ene 2024 | 24.000 | 24.600 | 23.550 | 23.900 | 23.492 | 9,596,246 |
| 26 ene 2024 | 23.450 | 24.150 | 23.200 | 23.350 | 22.951 | 4,690,550 |
| 25 ene 2024 | 22.950 | 23.600 | 22.500 | 23.450 | 23.049 | 5,488,673 |
| 24 ene 2024 | 22.300 | 23.300 | 22.100 | 23.050 | 22.656 | 6,603,404 |
| 23 ene 2024 | 21.000 | 22.750 | 21.000 | 22.000 | 21.624 | 8,541,695 |
| 22 ene 2024 | 22.300 | 22.350 | 20.450 | 20.800 | 20.445 | 9,026,600 |
| 19 ene 2024 | 22.450 | 22.550 | 21.850 | 22.200 | 21.821 | 4,929,613 |
| 18 ene 2024 | 22.500 | 22.850 | 21.550 | 22.200 | 21.821 | 5,486,718 |
| *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.