U.S. markets open in 7 hours 19 minutes
F S&P 500
5,072.50 +26.00 (+0.52%) F Dow Jones
38,227.00 +158.00 (+0.42%) F Nasdaq
17,546.25 +108.00 (+0.62%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.50 +0.50 (+0.63%) Oro
2,324.00 +13.00 (+0.56%)
Ganfeng Lithium Group Co., Ltd. (1772.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
A partir del 01:56PM HKT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 22.950 | 24.650 | 22.650 | 24.550 | 24.550 | 2,235,180 |
| 30 abr 2024 | 23.500 | 23.900 | 22.850 | 23.200 | 23.200 | 4,140,435 |
| 29 abr 2024 | 22.700 | 23.750 | 22.550 | 23.350 | 23.350 | 6,244,250 |
| 26 abr 2024 | 21.950 | 22.500 | 21.850 | 22.450 | 22.450 | 4,171,502 |
| 25 abr 2024 | 21.450 | 22.100 | 21.150 | 21.750 | 21.750 | 5,526,327 |
| 24 abr 2024 | 21.650 | 21.700 | 20.750 | 21.250 | 21.250 | 10,691,863 |
| 23 abr 2024 | 22.400 | 22.600 | 22.150 | 22.250 | 22.250 | 2,881,477 |
| 22 abr 2024 | 22.400 | 22.950 | 22.050 | 22.400 | 22.400 | 2,596,425 |
| 19 abr 2024 | 23.100 | 23.100 | 21.850 | 22.200 | 22.200 | 3,803,559 |
| 18 abr 2024 | 23.250 | 23.800 | 22.650 | 23.050 | 23.050 | 5,113,876 |
| 17 abr 2024 | 23.150 | 23.950 | 23.100 | 23.400 | 23.400 | 3,988,007 |
| 16 abr 2024 | 25.000 | 25.000 | 23.050 | 23.200 | 23.200 | 6,223,507 |
| 15 abr 2024 | 24.800 | 25.850 | 24.550 | 25.000 | 25.000 | 4,559,353 |
| 12 abr 2024 | 27.100 | 27.200 | 25.250 | 25.400 | 25.400 | 5,559,925 |
| 11 abr 2024 | 27.150 | 27.500 | 26.500 | 26.950 | 26.950 | 3,891,777 |
| 10 abr 2024 | 27.700 | 27.950 | 27.000 | 27.650 | 27.650 | 5,279,800 |
| 09 abr 2024 | 25.200 | 27.500 | 25.200 | 27.350 | 27.350 | 7,501,208 |
| 08 abr 2024 | 24.500 | 25.850 | 24.450 | 25.100 | 25.100 | 4,055,772 |
| 05 abr 2024 | 26.100 | 26.100 | 23.300 | 23.950 | 23.950 | 5,124,511 |
| 03 abr 2024 | 25.850 | 26.550 | 25.500 | 25.900 | 25.900 | 4,779,157 |
| 02 abr 2024 | 25.350 | 26.150 | 25.100 | 25.850 | 25.850 | 6,231,192 |
| 28 mar 2024 | 23.700 | 24.350 | 23.400 | 23.950 | 23.950 | 2,358,888 |
| 27 mar 2024 | 24.200 | 24.200 | 23.250 | 23.600 | 23.600 | 2,461,731 |
| 26 mar 2024 | 23.850 | 24.600 | 23.300 | 24.200 | 24.200 | 3,349,246 |
| 25 mar 2024 | 24.750 | 24.750 | 23.700 | 23.850 | 23.850 | 3,593,376 |
| 22 mar 2024 | 26.000 | 26.450 | 24.350 | 24.800 | 24.800 | 3,709,806 |
| 21 mar 2024 | 26.150 | 26.800 | 26.150 | 26.300 | 26.300 | 2,624,492 |
| 20 mar 2024 | 26.000 | 26.200 | 25.450 | 25.900 | 25.900 | 2,134,796 |
| 19 mar 2024 | 26.900 | 26.900 | 25.750 | 26.050 | 26.050 | 3,032,657 |
| 18 mar 2024 | 26.650 | 27.250 | 26.500 | 26.900 | 26.900 | 2,931,317 |
| 15 mar 2024 | 26.750 | 27.000 | 26.100 | 26.650 | 26.650 | 5,637,079 |
| 14 mar 2024 | 27.650 | 28.950 | 26.650 | 27.100 | 27.100 | 5,394,736 |
| 13 mar 2024 | 28.050 | 28.500 | 27.500 | 27.700 | 27.700 | 4,372,062 |
| 12 mar 2024 | 28.250 | 28.400 | 27.100 | 28.000 | 28.000 | 6,163,782 |
| 11 mar 2024 | 25.100 | 27.600 | 25.100 | 27.500 | 27.500 | 7,229,267 |
| 08 mar 2024 | 24.850 | 25.250 | 24.550 | 25.150 | 25.150 | 2,591,888 |
| 07 mar 2024 | 25.200 | 25.550 | 24.150 | 24.500 | 24.500 | 3,079,128 |
| 06 mar 2024 | 24.350 | 25.400 | 23.900 | 24.950 | 24.950 | 4,593,213 |
| 05 mar 2024 | 26.100 | 26.100 | 24.450 | 24.550 | 24.550 | 7,286,989 |
| 04 mar 2024 | 27.300 | 27.950 | 25.900 | 26.100 | 26.100 | 6,677,021 |
| 01 mar 2024 | 25.850 | 26.850 | 25.650 | 26.800 | 26.800 | 9,406,220 |
| 29 feb 2024 | 24.050 | 26.400 | 23.650 | 26.000 | 26.000 | 11,255,343 |
| 28 feb 2024 | 24.350 | 25.250 | 23.650 | 23.800 | 23.800 | 7,786,484 |
| 27 feb 2024 | 22.900 | 24.250 | 22.700 | 24.000 | 24.000 | 3,260,375 |
| 26 feb 2024 | 22.900 | 23.650 | 22.750 | 22.950 | 22.950 | 3,148,886 |
| 23 feb 2024 | 22.450 | 23.300 | 22.300 | 23.100 | 23.100 | 4,014,921 |
| 22 feb 2024 | 22.550 | 22.600 | 21.700 | 22.450 | 22.450 | 3,291,384 |
| 21 feb 2024 | 21.350 | 23.150 | 21.200 | 22.550 | 22.550 | 5,798,827 |
| 20 feb 2024 | 21.200 | 21.650 | 20.850 | 21.650 | 21.650 | 1,676,726 |
| 19 feb 2024 | 21.400 | 22.150 | 21.150 | 21.250 | 21.250 | 3,346,590 |
| 16 feb 2024 | 20.100 | 21.550 | 20.100 | 21.350 | 21.350 | 2,135,224 |
| 15 feb 2024 | 19.700 | 20.200 | 18.980 | 20.100 | 20.100 | 2,237,646 |
| 14 feb 2024 | 21.000 | 21.250 | 18.620 | 19.620 | 19.620 | 4,445,401 |
| 09 feb 2024 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | - |
| 08 feb 2024 | 20.800 | 21.500 | 20.800 | 21.150 | 21.150 | 3,025,036 |
| 07 feb 2024 | 21.000 | 21.900 | 20.550 | 20.800 | 20.800 | 7,265,259 |
| 06 feb 2024 | 19.700 | 21.200 | 19.540 | 20.700 | 20.700 | 5,436,202 |
| 05 feb 2024 | 20.550 | 20.550 | 19.220 | 19.700 | 19.700 | 6,189,243 |
| 02 feb 2024 | 21.350 | 22.000 | 20.200 | 20.650 | 20.650 | 4,072,062 |
| 01 feb 2024 | 20.800 | 21.750 | 20.350 | 21.350 | 21.350 | 4,370,987 |
| 31 ene 2024 | 21.900 | 21.900 | 20.550 | 20.900 | 20.900 | 7,756,824 |
| 30 ene 2024 | 23.200 | 23.200 | 21.900 | 22.000 | 22.000 | 3,591,124 |
| 29 ene 2024 | 24.200 | 24.450 | 22.950 | 23.200 | 23.200 | 3,351,604 |
| 26 ene 2024 | 24.550 | 24.800 | 23.850 | 23.950 | 23.950 | 3,092,625 |
| 25 ene 2024 | 24.250 | 24.600 | 23.250 | 24.600 | 24.600 | 5,606,387 |
| 24 ene 2024 | 23.800 | 24.300 | 22.900 | 24.150 | 24.150 | 3,813,450 |
| 23 ene 2024 | 23.050 | 23.750 | 22.400 | 23.350 | 23.350 | 4,071,056 |
| 22 ene 2024 | 24.350 | 24.350 | 22.600 | 23.100 | 23.100 | 7,639,189 |
| 19 ene 2024 | 25.350 | 26.300 | 24.200 | 24.350 | 24.350 | 4,585,891 |
| 18 ene 2024 | 25.100 | 25.600 | 24.500 | 25.350 | 25.350 | 5,791,882 |
| 17 ene 2024 | 27.100 | 27.150 | 24.850 | 25.150 | 25.150 | 6,986,383 |
| 16 ene 2024 | 27.550 | 28.150 | 26.900 | 27.100 | 27.100 | 3,663,490 |
| 15 ene 2024 | 28.650 | 28.650 | 28.650 | 28.650 | 28.650 | - |
| 12 ene 2024 | 28.650 | 29.500 | 28.450 | 28.700 | 28.700 | 4,955,573 |
| 11 ene 2024 | 27.700 | 29.300 | 27.050 | 28.650 | 28.650 | 10,493,684 |
| 10 ene 2024 | 28.600 | 28.800 | 27.600 | 27.700 | 27.700 | 4,413,216 |
| 09 ene 2024 | 28.650 | 28.850 | 27.500 | 28.400 | 28.400 | 4,440,735 |
| 08 ene 2024 | 28.400 | 29.650 | 28.300 | 28.650 | 28.650 | 4,506,471 |
| 05 ene 2024 | 28.100 | 29.800 | 27.950 | 28.400 | 28.400 | 5,131,232 |
| 04 ene 2024 | 28.800 | 28.800 | 27.550 | 28.100 | 28.100 | 3,815,260 |
| 03 ene 2024 | 28.950 | 29.050 | 28.200 | 28.600 | 28.600 | 3,084,127 |
| 02 ene 2024 | 29.650 | 29.700 | 28.500 | 28.950 | 28.950 | 2,313,719 |
| 29 dic 2023 | 29.500 | 30.200 | 29.250 | 29.500 | 29.500 | 2,985,190 |
| 28 dic 2023 | 27.300 | 29.850 | 27.200 | 29.500 | 29.500 | 5,712,677 |
| 27 dic 2023 | 26.900 | 27.800 | 26.300 | 27.500 | 27.500 | 4,036,820 |
| 22 dic 2023 | 27.100 | 27.900 | 26.250 | 26.900 | 26.900 | 5,271,567 |
| 21 dic 2023 | 26.900 | 27.500 | 26.200 | 27.050 | 27.050 | 3,600,846 |
| 20 dic 2023 | 27.550 | 27.550 | 26.850 | 27.050 | 27.050 | 1,934,950 |
| 19 dic 2023 | 27.000 | 27.650 | 26.700 | 27.050 | 27.050 | 3,645,760 |
| 18 dic 2023 | 27.350 | 28.200 | 26.700 | 27.000 | 27.000 | 2,842,752 |
| 15 dic 2023 | 26.750 | 28.150 | 26.600 | 27.800 | 27.800 | 9,133,786 |
| 14 dic 2023 | 26.000 | 26.600 | 25.700 | 26.150 | 26.150 | 5,405,470 |
| 13 dic 2023 | 25.650 | 25.700 | 24.400 | 25.400 | 25.400 | 3,954,602 |
| 12 dic 2023 | 26.550 | 26.700 | 25.400 | 25.600 | 25.600 | 5,227,748 |
| 11 dic 2023 | 26.800 | 26.800 | 25.650 | 26.600 | 26.600 | 4,652,224 |
| 08 dic 2023 | 27.300 | 27.450 | 26.450 | 26.800 | 26.800 | 5,247,142 |
| 07 dic 2023 | 25.950 | 27.150 | 25.100 | 26.600 | 26.600 | 6,771,967 |
| 06 dic 2023 | 24.150 | 26.850 | 23.950 | 25.950 | 25.950 | 11,505,435 |
| 05 dic 2023 | 23.650 | 24.850 | 23.350 | 24.250 | 24.250 | 7,450,074 |
| 04 dic 2023 | 24.300 | 24.400 | 23.600 | 23.700 | 23.700 | 5,498,862 |
| *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.