Zhongyuan Bank Co., Ltd. (1216.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.

Añadir a la lista de seguimiento

0.320

0.000

(0.00%)

Al cierre: 03:51PM HKT

Periodo de tiempo:

16 jun 2023 - 16 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	0.320	0.320	0.320	0.320	0.320	-
13 jun 2024	0.320	0.320	0.320	0.320	0.320	-
12 jun 2024	0.320	0.320	0.320	0.320	0.320	-
11 jun 2024	0.330	0.330	0.315	0.320	0.320	1,242,000
07 jun 2024	0.330	0.330	0.330	0.340	0.340	32,000
06 jun 2024	0.335	0.340	0.325	0.325	0.325	50,000
05 jun 2024	0.430	0.430	0.330	0.335	0.335	186,000
04 jun 2024	0.360	0.405	0.340	0.350	0.350	627,000
03 jun 2024	0.360	0.360	0.360	0.360	0.360	-
31 may 2024	0.360	0.360	0.360	0.360	0.360	1,000
30 may 2024	0.350	0.360	0.350	0.360	0.360	136,000
29 may 2024	0.360	0.360	0.355	0.355	0.355	29,000
28 may 2024	0.360	0.360	0.360	0.360	0.360	-
27 may 2024	0.370	0.370	0.360	0.360	0.360	110,000
24 may 2024	0.370	0.375	0.370	0.370	0.370	3,000
23 may 2024	0.380	0.380	0.365	0.365	0.365	2,000
22 may 2024	0.405	0.405	0.345	0.375	0.375	1,207,000
21 may 2024	0.395	0.395	0.340	0.345	0.345	187,000
20 may 2024	0.360	0.395	0.360	0.375	0.375	557,000
17 may 2024	0.350	0.375	0.350	0.360	0.360	12,000
16 may 2024	0.340	0.340	0.330	0.335	0.335	176,000
14 may 2024	0.340	0.340	0.340	0.340	0.340	116,000
13 may 2024	0.340	0.340	0.320	0.325	0.325	179,000
10 may 2024	0.345	0.345	0.335	0.340	0.340	9,000
09 may 2024	0.330	0.330	0.330	0.330	0.330	7,000
08 may 2024	0.320	0.330	0.315	0.315	0.315	164,000
07 may 2024	0.330	0.330	0.330	0.330	0.330	-
06 may 2024	0.335	0.350	0.315	0.320	0.320	24,000
03 may 2024	0.325	0.325	0.325	0.325	0.325	49,000
02 may 2024	0.315	0.315	0.315	0.315	0.315	-
30 abr 2024	0.305	0.305	0.305	0.305	0.305	-
29 abr 2024	0.340	0.340	0.315	0.315	0.315	168,000
26 abr 2024	0.305	0.335	0.305	0.310	0.310	482,000
25 abr 2024	0.310	0.335	0.310	0.310	0.310	109,000
24 abr 2024	0.285	0.305	0.285	0.305	0.305	130,000
23 abr 2024	0.280	0.305	0.280	0.280	0.280	29,000
22 abr 2024	0.290	0.290	0.290	0.290	0.290	-
19 abr 2024	0.290	0.290	0.290	0.290	0.290	-
18 abr 2024	0.300	0.300	0.290	0.290	0.290	84,000
17 abr 2024	0.280	0.280	0.280	0.280	0.280	-
16 abr 2024	0.275	0.275	0.275	0.275	0.275	-
15 abr 2024	0.285	0.285	0.280	0.280	0.280	26,000
12 abr 2024	0.310	0.310	0.290	0.290	0.290	38,000
11 abr 2024	0.300	0.300	0.300	0.300	0.300	-
10 abr 2024	0.310	0.310	0.300	0.300	0.300	25,000
09 abr 2024	0.300	0.300	0.300	0.300	0.300	-
08 abr 2024	0.300	0.300	0.300	0.300	0.300	-
05 abr 2024	0.300	0.300	0.300	0.300	0.300	-
03 abr 2024	0.300	0.300	0.300	0.300	0.300	-
02 abr 2024	0.300	0.300	0.300	0.300	0.300	-
28 mar 2024	0.300	0.300	0.300	0.300	0.300	-
27 mar 2024	0.300	0.300	0.300	0.300	0.300	-
26 mar 2024	0.285	0.305	0.285	0.300	0.300	82,000
25 mar 2024	0.295	0.305	0.280	0.300	0.300	17,000
22 mar 2024	0.310	0.310	0.285	0.295	0.295	220,000
21 mar 2024	0.305	0.310	0.305	0.310	0.310	24,000
20 mar 2024	0.295	0.295	0.295	0.295	0.295	-
19 mar 2024	0.295	0.295	0.295	0.295	0.295	-
18 mar 2024	0.275	0.295	0.275	0.295	0.295	33,000
15 mar 2024	0.300	0.300	0.275	0.275	0.275	2,000
14 mar 2024	0.290	0.295	0.280	0.295	0.295	29,000
13 mar 2024	0.295	0.320	0.280	0.300	0.300	46,000
12 mar 2024	0.280	0.300	0.275	0.295	0.295	50,000
11 mar 2024	0.280	0.280	0.265	0.280	0.280	861,000
08 mar 2024	0.305	0.305	0.265	0.295	0.295	754,000
07 mar 2024	0.320	0.320	0.305	0.305	0.305	107,551,000
06 mar 2024	0.305	0.305	0.305	0.305	0.305	-
05 mar 2024	0.300	0.300	0.300	0.300	0.300	-
04 mar 2024	0.310	0.310	0.300	0.300	0.300	328,000
01 mar 2024	0.315	0.315	0.315	0.315	0.315	-
29 feb 2024	0.315	0.315	0.315	0.315	0.315	-
28 feb 2024	0.315	0.315	0.315	0.315	0.315	-
27 feb 2024	0.310	0.310	0.310	0.310	0.310	-
26 feb 2024	0.320	0.320	0.305	0.320	0.320	298,000
23 feb 2024	0.320	0.320	0.320	0.320	0.320	-
22 feb 2024	0.320	0.320	0.320	0.320	0.320	-
21 feb 2024	0.320	0.320	0.305	0.320	0.320	51,000
20 feb 2024	0.305	0.320	0.300	0.320	0.320	106,000
19 feb 2024	0.305	0.305	0.300	0.305	0.305	404,000
16 feb 2024	0.310	0.310	0.305	0.305	0.305	14,000
15 feb 2024	0.310	0.310	0.310	0.310	0.310	-
14 feb 2024	0.310	0.310	0.310	0.310	0.310	-
09 feb 2024	0.310	0.310	0.310	0.310	0.310	-
08 feb 2024	0.315	0.315	0.310	0.310	0.310	216,023,000
07 feb 2024	0.310	0.310	0.310	0.310	0.310	-
06 feb 2024	0.310	0.310	0.310	0.310	0.310	-
05 feb 2024	0.305	0.310	0.305	0.310	0.310	143,000
02 feb 2024	0.320	0.320	0.320	0.320	0.320	-
01 feb 2024	0.320	0.320	0.320	0.320	0.320	2,000
31 ene 2024	0.315	0.315	0.315	0.315	0.315	-
30 ene 2024	0.315	0.320	0.315	0.315	0.315	27,000
29 ene 2024	0.315	0.315	0.315	0.315	0.315	2,000
26 ene 2024	0.310	0.310	0.310	0.310	0.310	-
25 ene 2024	0.310	0.310	0.310	0.310	0.310	-
24 ene 2024	0.310	0.310	0.310	0.310	0.310	-
23 ene 2024	0.310	0.310	0.310	0.310	0.310	-
22 ene 2024	0.310	0.310	0.310	0.310	0.310	-
19 ene 2024	0.310	0.310	0.310	0.310	0.310	21,000
18 ene 2024	0.305	0.305	0.305	0.305	0.305	-
17 ene 2024	0.315	0.320	0.300	0.300	0.300	155,000
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...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Zhongyuan Bank Co., Ltd. (1216.HK)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)