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
22.250-0.100 (-0.45%)
A partir del 09:37AM HKT. Mercado abierto.
Periodo de tiempo:
21 feb 2023 - 21 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 feb 202422.20022.35022.05022.25022.25078,800
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
14 nov 202329.50029.90028.80029.15029.1502,514,525
13 nov 202329.65029.70029.00029.45029.450910,326
10 nov 202328.50029.40028.25029.25029.2501,894,600
09 nov 202330.75030.75028.80029.00029.0004,118,987
08 nov 202330.75030.85030.00030.75030.7502,365,183
07 nov 202331.70031.95030.55030.70030.7001,257,771
06 nov 202331.00032.00031.00031.70031.7001,445,000
03 nov 202330.75030.95030.55030.70030.700599,661
02 nov 202329.90030.90029.85030.25030.2501,640,000
01 nov 202330.30030.60029.65029.75029.7502,568,980
31 oct 202331.05031.20030.25030.50030.5001,427,339
30 oct 202330.65031.35030.50031.30031.300721,767
27 oct 202329.60031.60029.15031.25031.2503,019,297
26 oct 202329.60030.30029.00029.20029.2001,493,400
25 oct 202330.40030.75030.00030.40030.4002,290,450
24 oct 202329.40030.30028.05029.50029.5002,442,881
20 oct 202329.25029.50028.05028.75028.7502,203,538
19 oct 202330.20030.20028.20029.20029.2004,098,638
18 oct 202330.10030.40029.80030.30030.3001,350,731
17 oct 202330.50030.75029.95030.10030.1001,273,057
16 oct 202330.90031.15030.40030.65030.650822,600
13 oct 202331.80031.95030.80030.90030.9001,232,866
12 oct 202331.80032.30031.20031.90031.9001,469,200
11 oct 202330.75031.70030.30031.30031.3002,281,304
10 oct 202330.55031.25030.20030.30030.3001,434,800
09 oct 202330.55030.90029.65030.15030.1501,244,200
06 oct 202330.20030.80030.05030.50030.500453,800
05 oct 202330.35030.55029.85030.00030.000488,400
04 oct 202330.15030.30029.50030.05030.0501,107,168
03 oct 202331.60031.60029.80030.35030.3501,249,670
29 sept 202330.10031.90029.85031.60031.6003,074,400
28 sept 202330.65030.65029.50030.00030.0003,627,288
27 sept 202330.50031.35030.30030.70030.7001,833,342
26 sept 202331.50031.75030.80031.00031.0001,228,280
*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...