Chanjet Information Technology Company Limited (1588.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.550 | 3.550 | 3.500 | 3.520 | 3.520 | 73,000 |
| 27 jun 2024 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | - |
| 26 jun 2024 | 3.500 | 3.540 | 3.500 | 3.520 | 3.520 | 20,400 |
| 25 jun 2024 | 3.580 | 3.580 | 3.460 | 3.470 | 3.470 | 247,000 |
| 24 jun 2024 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 10,200 |
| 21 jun 2024 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | - |
| 20 jun 2024 | 3.530 | 3.530 | 3.480 | 3.530 | 3.530 | 108,200 |
| 19 jun 2024 | 3.570 | 3.570 | 3.530 | 3.550 | 3.550 | 19,600 |
| 18 jun 2024 | 3.550 | 3.580 | 3.540 | 3.550 | 3.550 | 100,400 |
| 17 jun 2024 | 3.470 | 3.550 | 3.470 | 3.540 | 3.540 | 2,000 |
| 14 jun 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
| 13 jun 2024 | 3.560 | 3.570 | 3.460 | 3.560 | 3.560 | 10,600 |
| 12 jun 2024 | 3.580 | 3.580 | 3.560 | 3.570 | 3.570 | 19,200 |
| 11 jun 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
| 07 jun 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| 06 jun 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| 05 jun 2024 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | - |
| 04 jun 2024 | 3.550 | 3.570 | 3.550 | 3.570 | 3.570 | 34,500 |
| 03 jun 2024 | 3.510 | 3.570 | 3.510 | 3.570 | 3.570 | 25,600 |
| 31 may 2024 | 3.580 | 3.520 | 3.490 | 3.510 | 3.510 | 17,600 |
| 30 may 2024 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 20,000 |
| 29 may 2024 | 3.620 | 3.620 | 3.600 | 3.600 | 3.600 | 6,800 |
| 28 may 2024 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | - |
| 27 may 2024 | 3.430 | 3.690 | 3.430 | 3.620 | 3.620 | 142,200 |
| 24 may 2024 | 3.680 | 3.770 | 3.680 | 3.660 | 3.660 | 16,600 |
| 23 may 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 200 |
| 22 may 2024 | 3.640 | 3.680 | 3.640 | 3.640 | 3.640 | 5,300 |
| 21 may 2024 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | - |
| 20 may 2024 | 3.670 | 3.670 | 3.580 | 3.640 | 3.640 | 58,300 |
| 17 may 2024 | 3.580 | 3.610 | 3.580 | 3.590 | 3.590 | 12,800 |
| 16 may 2024 | 3.580 | 3.600 | 3.580 | 3.590 | 3.590 | 72,368 |
| 14 may 2024 | 3.430 | 3.580 | 3.430 | 3.580 | 3.580 | 25,800 |
| 13 may 2024 | 3.630 | 3.630 | 3.430 | 3.620 | 3.620 | 128,600 |
| 10 may 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | - |
| 09 may 2024 | 3.410 | 3.590 | 3.410 | 3.590 | 3.590 | 700 |
| 08 may 2024 | 3.640 | 3.640 | 3.460 | 3.590 | 3.590 | 1,600 |
| 07 may 2024 | 3.680 | 3.680 | 3.490 | 3.650 | 3.650 | 5,200 |
| 06 may 2024 | 3.560 | 3.680 | 3.490 | 3.630 | 3.630 | 60,200 |
| 03 may 2024 | 3.660 | 3.660 | 3.490 | 3.500 | 3.500 | 32,600 |
| 02 may 2024 | 3.460 | 3.500 | 3.400 | 3.490 | 3.490 | 38,800 |
| 30 abr 2024 | 3.680 | 3.680 | 3.410 | 3.460 | 3.460 | 4,600 |
| 29 abr 2024 | 3.650 | 3.650 | 3.460 | 3.480 | 3.480 | 4,200 |
| 26 abr 2024 | 3.750 | 3.750 | 3.520 | 3.650 | 3.650 | 245,500 |
| 25 abr 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | - |
| 24 abr 2024 | 3.560 | 3.520 | 3.450 | 3.450 | 3.450 | 20,600 |
| 23 abr 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
| 22 abr 2024 | 3.260 | 3.480 | 3.260 | 3.470 | 3.470 | 11,200 |
| 19 abr 2024 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | - |
| 18 abr 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | - |
| 17 abr 2024 | 3.550 | 3.610 | 3.540 | 3.490 | 3.490 | 18,800 |
| 16 abr 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| 15 abr 2024 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | - |
| 12 abr 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | - |
| 11 abr 2024 | 3.420 | 3.580 | 3.280 | 3.570 | 3.570 | 4,000 |
| 10 abr 2024 | 3.580 | 3.580 | 3.430 | 3.430 | 3.430 | 8,600 |
| 09 abr 2024 | 3.510 | 3.600 | 3.510 | 3.600 | 3.600 | 2,200 |
| 08 abr 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| 05 abr 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| 03 abr 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 200 |
| 02 abr 2024 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | - |
| 28 mar 2024 | 3.520 | 3.520 | 3.420 | 3.510 | 3.510 | 5,200 |
| 27 mar 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | - |
| 26 mar 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | - |
| 25 mar 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | - |
| 22 mar 2024 | 3.240 | 3.620 | 3.240 | 3.610 | 3.610 | 1,200 |
| 21 mar 2024 | 3.220 | 3.680 | 3.220 | 3.560 | 3.560 | 10,600 |
| 20 mar 2024 | 3.390 | 3.480 | 3.390 | 3.480 | 3.480 | 600 |
| 19 mar 2024 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | - |
| 18 mar 2024 | 3.390 | 3.390 | 3.370 | 3.380 | 3.380 | 26,200 |
| 15 mar 2024 | 3.300 | 3.300 | 3.290 | 3.290 | 3.290 | 26,000 |
| 14 mar 2024 | 3.160 | 3.590 | 3.150 | 3.200 | 3.200 | 34,000 |
| 13 mar 2024 | 3.580 | 3.580 | 3.580 | 3.570 | 3.570 | 1,200 |
| 12 mar 2024 | 3.420 | 3.470 | 3.200 | 3.400 | 3.400 | 21,600 |
| 11 mar 2024 | 3.670 | 3.670 | 3.200 | 3.420 | 3.420 | 105,200 |
| 08 mar 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | - |
| 07 mar 2024 | 3.410 | 3.740 | 3.310 | 3.680 | 3.680 | 20,600 |
| 06 mar 2024 | 3.460 | 3.570 | 3.450 | 3.570 | 3.570 | 10,800 |
| 05 mar 2024 | 3.780 | 3.780 | 3.510 | 3.730 | 3.730 | 9,200 |
| 04 mar 2024 | 3.200 | 3.890 | 3.200 | 3.800 | 3.800 | 146,200 |
| 01 mar 2024 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | - |
| 29 feb 2024 | 3.000 | 3.200 | 2.950 | 3.060 | 3.060 | 43,300 |
| 28 feb 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
| 27 feb 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | - |
| 26 feb 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
| 23 feb 2024 | 2.780 | 2.850 | 2.780 | 2.850 | 2.850 | 228,000 |
| 22 feb 2024 | 2.850 | 2.850 | 2.760 | 2.760 | 2.760 | 9,000 |
| 21 feb 2024 | 2.800 | 2.850 | 2.780 | 2.850 | 2.850 | 439,500 |
| 20 feb 2024 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 4,000 |
| 19 feb 2024 | 2.800 | 2.850 | 2.800 | 2.850 | 2.850 | 1,800 |
| 16 feb 2024 | 2.660 | 2.850 | 2.660 | 2.850 | 2.850 | 8,600 |
| 15 feb 2024 | 2.830 | 2.850 | 2.830 | 2.850 | 2.850 | 57,400 |
| 14 feb 2024 | 2.760 | 2.850 | 2.650 | 2.820 | 2.820 | 47,200 |
| 09 feb 2024 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | - |
| 08 feb 2024 | 2.770 | 2.850 | 2.760 | 2.850 | 2.850 | 17,600 |
| 07 feb 2024 | 2.710 | 2.850 | 2.710 | 2.850 | 2.850 | 800 |
| 06 feb 2024 | 2.700 | 2.900 | 2.700 | 2.850 | 2.850 | 41,600 |
| 05 feb 2024 | 2.700 | 2.900 | 2.700 | 2.900 | 2.900 | 2,600 |
| 02 feb 2024 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | - |
| 01 feb 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| 31 ene 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| *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.