Gaodi Holdings Limited (1676.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM 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 | 1.460 | 1.490 | 1.460 | 1.470 | 1.470 | 3,516,000 |
| 13 jun 2024 | 1.460 | 1.480 | 1.450 | 1.480 | 1.480 | 2,036,000 |
| 12 jun 2024 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 3,368,000 |
| 11 jun 2024 | 1.450 | 1.500 | 1.450 | 1.470 | 1.470 | 2,640,000 |
| 07 jun 2024 | 1.460 | 1.490 | 1.460 | 1.490 | 1.490 | 3,060,000 |
| 06 jun 2024 | 1.480 | 1.490 | 1.440 | 1.460 | 1.460 | 2,576,000 |
| 05 jun 2024 | 1.440 | 1.480 | 1.400 | 1.460 | 1.460 | 3,288,000 |
| 04 jun 2024 | 1.440 | 1.460 | 1.420 | 1.440 | 1.440 | 4,308,000 |
| 03 jun 2024 | 1.440 | 1.460 | 1.410 | 1.450 | 1.450 | 3,528,000 |
| 31 may 2024 | 1.420 | 1.480 | 1.410 | 1.470 | 1.470 | 2,752,000 |
| 30 may 2024 | 1.430 | 1.450 | 1.410 | 1.420 | 1.420 | 2,460,000 |
| 29 may 2024 | 1.430 | 1.460 | 1.400 | 1.440 | 1.440 | 2,300,000 |
| 28 may 2024 | 1.420 | 1.460 | 1.370 | 1.440 | 1.440 | 2,865,800 |
| 27 may 2024 | 1.520 | 1.520 | 1.410 | 1.420 | 1.420 | 3,304,000 |
| 24 may 2024 | 1.520 | 1.550 | 1.500 | 1.520 | 1.520 | 3,588,000 |
| 23 may 2024 | 1.530 | 1.550 | 1.510 | 1.520 | 1.520 | 3,200,000 |
| 22 may 2024 | 1.520 | 1.600 | 1.510 | 1.550 | 1.550 | 1,784,000 |
| 21 may 2024 | 1.530 | 1.540 | 1.520 | 1.530 | 1.530 | 2,504,000 |
| 20 may 2024 | 1.530 | 1.550 | 1.510 | 1.540 | 1.540 | 2,760,000 |
| 17 may 2024 | 1.520 | 1.550 | 1.510 | 1.520 | 1.520 | 4,168,000 |
| 16 may 2024 | 1.510 | 1.550 | 1.510 | 1.520 | 1.520 | 3,160,000 |
| 14 may 2024 | 1.510 | 1.550 | 1.500 | 1.520 | 1.520 | 3,180,000 |
| 13 may 2024 | 1.510 | 1.550 | 1.490 | 1.520 | 1.520 | 3,640,000 |
| 10 may 2024 | 1.520 | 1.550 | 1.500 | 1.510 | 1.510 | 1,728,000 |
| 09 may 2024 | 1.530 | 1.530 | 1.480 | 1.530 | 1.530 | 3,939,200 |
| 08 may 2024 | 1.490 | 1.520 | 1.490 | 1.500 | 1.500 | 3,456,000 |
| 07 may 2024 | 1.490 | 1.510 | 1.480 | 1.500 | 1.500 | 2,324,000 |
| 06 may 2024 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 2,276,800 |
| 03 may 2024 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 2,899,600 |
| 02 may 2024 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 3,448,000 |
| 30 abr 2024 | 1.530 | 1.540 | 1.490 | 1.510 | 1.510 | 1,600,000 |
| 29 abr 2024 | 1.540 | 1.570 | 1.490 | 1.500 | 1.500 | 2,344,000 |
| 26 abr 2024 | 1.550 | 1.580 | 1.480 | 1.550 | 1.550 | 3,581,200 |
| 25 abr 2024 | 1.550 | 1.570 | 1.420 | 1.550 | 1.550 | 5,924,000 |
| 24 abr 2024 | 1.510 | 1.580 | 1.490 | 1.560 | 1.560 | 11,220,000 |
| 23 abr 2024 | 1.600 | 1.600 | 1.480 | 1.520 | 1.520 | 2,492,000 |
| 22 abr 2024 | 1.700 | 1.850 | 1.600 | 1.600 | 1.600 | 16,620,000 |
| 19 abr 2024 | 1.660 | 1.700 | 1.620 | 1.700 | 1.700 | 2,284,000 |
| 18 abr 2024 | 1.610 | 1.700 | 1.600 | 1.660 | 1.660 | 2,536,000 |
| 17 abr 2024 | 1.700 | 1.720 | 1.550 | 1.610 | 1.610 | 13,092,000 |
| 16 abr 2024 | 1.590 | 1.750 | 1.570 | 1.640 | 1.640 | 7,640,000 |
| 15 abr 2024 | 1.590 | 1.600 | 1.560 | 1.590 | 1.590 | 2,752,000 |
| 12 abr 2024 | 1.610 | 1.630 | 1.580 | 1.580 | 1.580 | 1,220,000 |
| 11 abr 2024 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 4,776,000 |
| 10 abr 2024 | 1.620 | 1.650 | 1.590 | 1.620 | 1.620 | 2,044,000 |
| 09 abr 2024 | 1.650 | 1.650 | 1.580 | 1.610 | 1.610 | 16,193,200 |
| 08 abr 2024 | 1.610 | 1.650 | 1.590 | 1.620 | 1.620 | 3,016,000 |
| 05 abr 2024 | 1.600 | 1.660 | 1.590 | 1.640 | 1.640 | 3,628,000 |
| 03 abr 2024 | 1.600 | 1.690 | 1.570 | 1.600 | 1.600 | 3,824,000 |
| 02 abr 2024 | 1.730 | 1.770 | 1.580 | 1.610 | 1.610 | 2,892,000 |
| 28 mar 2024 | 1.720 | 1.730 | 1.680 | 1.720 | 1.720 | 2,732,000 |
| 27 mar 2024 | 1.750 | 1.770 | 1.700 | 1.720 | 1.720 | 2,604,000 |
| 26 mar 2024 | 1.780 | 1.820 | 1.730 | 1.760 | 1.760 | 2,948,000 |
| 25 mar 2024 | 1.730 | 1.800 | 1.690 | 1.760 | 1.760 | 3,228,000 |
| 22 mar 2024 | 1.730 | 1.760 | 1.690 | 1.730 | 1.730 | 2,976,000 |
| 21 mar 2024 | 1.780 | 1.800 | 1.700 | 1.730 | 1.730 | 2,376,000 |
| 20 mar 2024 | 1.710 | 1.800 | 1.690 | 1.750 | 1.750 | 2,796,000 |
| 19 mar 2024 | 1.750 | 1.780 | 1.700 | 1.710 | 1.710 | 2,244,000 |
| 18 mar 2024 | 1.840 | 1.840 | 1.750 | 1.750 | 1.750 | 1,824,000 |
| 15 mar 2024 | 1.820 | 1.870 | 1.770 | 1.830 | 1.830 | 2,080,000 |
| 14 mar 2024 | 1.810 | 1.950 | 1.790 | 1.840 | 1.840 | 6,456,000 |
| 13 mar 2024 | 1.820 | 1.900 | 1.800 | 1.820 | 1.820 | 4,068,000 |
| 12 mar 2024 | 1.800 | 1.960 | 1.780 | 1.830 | 1.830 | 5,444,000 |
| 11 mar 2024 | 1.900 | 1.920 | 1.760 | 1.810 | 1.810 | 4,212,000 |
| 08 mar 2024 | 1.950 | 1.980 | 1.730 | 1.900 | 1.900 | 5,221,200 |
| 07 mar 2024 | 1.930 | 2.230 | 1.910 | 1.990 | 1.990 | 8,390,000 |
| 06 mar 2024 | 1.840 | 1.920 | 1.780 | 1.910 | 1.910 | 4,428,000 |
| 05 mar 2024 | 1.870 | 1.940 | 1.770 | 1.890 | 1.890 | 5,932,000 |
| 04 mar 2024 | 1.750 | 1.930 | 1.630 | 1.870 | 1.870 | 5,268,000 |
| 01 mar 2024 | 1.880 | 1.880 | 1.580 | 1.750 | 1.750 | 5,388,000 |
| 29 feb 2024 | 2.530 | 2.530 | 1.770 | 1.910 | 1.910 | 5,765,200 |
| 28 feb 2024 | 1.950 | 2.530 | 1.950 | 2.530 | 2.530 | 5,536,818 |
| 27 feb 2024 | 1.710 | 1.900 | 1.710 | 1.900 | 1.900 | 6,928,000 |
| 26 feb 2024 | 1.750 | 1.750 | 1.700 | 1.720 | 1.720 | 6,592,000 |
| 23 feb 2024 | 1.770 | 1.780 | 1.650 | 1.740 | 1.740 | 6,624,000 |
| 22 feb 2024 | 1.760 | 1.770 | 1.710 | 1.730 | 1.730 | 3,964,000 |
| 21 feb 2024 | 1.730 | 1.790 | 1.730 | 1.760 | 1.760 | 4,960,000 |
| 20 feb 2024 | 1.790 | 1.800 | 1.730 | 1.740 | 1.740 | 3,772,000 |
| 19 feb 2024 | 1.810 | 1.810 | 1.740 | 1.770 | 1.770 | 4,912,400 |
| 16 feb 2024 | 1.810 | 1.810 | 1.770 | 1.790 | 1.790 | 2,816,000 |
| 15 feb 2024 | 1.780 | 1.800 | 1.730 | 1.800 | 1.800 | 4,440,000 |
| 14 feb 2024 | 1.850 | 1.850 | 1.750 | 1.760 | 1.760 | 4,667,600 |
| 09 feb 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 08 feb 2024 | 1.780 | 1.840 | 1.750 | 1.800 | 1.800 | 3,359,200 |
| 07 feb 2024 | 1.800 | 1.810 | 1.730 | 1.780 | 1.780 | 4,132,000 |
| 06 feb 2024 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 5,548,000 |
| 05 feb 2024 | 1.810 | 1.810 | 1.750 | 1.780 | 1.780 | 1,364,000 |
| 02 feb 2024 | 1.780 | 1.840 | 1.760 | 1.790 | 1.790 | 2,684,000 |
| 01 feb 2024 | 1.780 | 1.810 | 1.770 | 1.790 | 1.790 | 2,303,200 |
| 31 ene 2024 | 1.800 | 1.800 | 1.750 | 1.790 | 1.790 | 1,820,000 |
| 30 ene 2024 | 1.790 | 1.820 | 1.770 | 1.770 | 1.770 | 2,298,800 |
| 29 ene 2024 | 1.830 | 1.850 | 1.790 | 1.820 | 1.820 | 2,024,000 |
| 26 ene 2024 | 1.910 | 1.910 | 1.800 | 1.840 | 1.840 | 1,298,000 |
| 25 ene 2024 | 1.850 | 1.870 | 1.840 | 1.870 | 1.870 | 1,732,000 |
| 24 ene 2024 | 1.840 | 1.900 | 1.840 | 1.870 | 1.870 | 1,276,000 |
| 23 ene 2024 | 1.910 | 1.920 | 1.860 | 1.900 | 1.900 | 1,388,000 |
| 22 ene 2024 | 1.870 | 1.950 | 1.830 | 1.900 | 1.900 | 1,904,000 |
| 19 ene 2024 | 1.920 | 1.920 | 1.880 | 1.920 | 1.920 | 914,000 |
| 18 ene 2024 | 1.900 | 1.970 | 1.900 | 1.930 | 1.930 | 2,374,400 |
| 17 ene 2024 | 1.880 | 1.930 | 1.850 | 1.930 | 1.930 | 1,894,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.