U.S. markets closed

Ganfeng Lithium Co., Ltd. (1772.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
81.300+0.500 (+0.62%)
Al cierre: 04:08PM HKT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 jun 202281.70082.00080.45081.30081.3003,036,848
23 jun 202281.00082.00077.80080.80080.8005,644,259
22 jun 202282.05082.05079.80080.55080.5502,517,074
21 jun 202281.55082.35080.25081.00081.0003,679,103
20 jun 202282.70082.95079.35081.60081.6005,248,188
17 jun 202277.40084.90077.40081.25081.25010,363,348
17 jun 20220.351318 Dividendo
17 jun 202214:10 División de acciones
16 jun 202280.00081.00076.21477.00076.6496,441,335
15 jun 202278.85781.07177.92979.14378.7824,282,083
15 jun 202214:10 División de acciones
14 jun 202277.50079.78676.35778.28677.9295,039,343
14 jun 20220.3 Dividendo
14 jun 202214:10 División de acciones
13 jun 202276.71482.14375.35779.71479.0527,011,754
10 jun 202276.42980.28675.07179.71479.0526,192,172
09 jun 202280.28680.28676.71477.85777.2105,116,587
08 jun 202275.42981.07175.07179.64378.98113,317,059
07 jun 202274.85775.64373.00074.21473.5984,565,881
06 jun 202267.78674.78667.78674.71474.09311,105,193
02 jun 202267.50068.85767.00068.21467.6484,722,817
01 jun 202270.71470.71468.00069.17968.6049,306,479
31 may 202272.64373.00070.71472.00071.4029,883,447
30 may 202273.07173.42970.78672.64372.0395,182,009
27 may 202274.00074.21471.07172.21471.6142,485,268
26 may 202271.57173.85770.71472.00071.4024,650,818
25 may 202271.28672.50070.10770.28669.7023,634,068
24 may 202272.71473.92970.85771.57170.9774,903,493
23 may 202272.71474.92971.50072.71472.1104,839,847
20 may 202272.85775.00070.57171.92971.3314,646,087
19 may 202268.78672.14368.46471.14370.5524,799,197
18 may 202270.25072.07169.21471.32170.7298,223,068
17 may 202265.00070.35764.28669.14368.5689,804,464
16 may 202265.00065.92963.78664.21463.6812,404,862
13 may 202264.25064.89362.89363.75063.2203,238,816
12 may 202263.82165.39362.67963.00062.4774,329,558
11 may 202262.17967.35762.17965.92965.3817,087,740
10 may 202258.07163.42957.60762.60762.0875,429,915
06 may 202261.42963.21461.28661.57161.0604,118,954
05 may 202266.42967.14363.67964.21463.6817,275,550
04 may 202265.21466.00063.64364.14363.6103,146,444
03 may 202267.78667.78662.96465.35764.8145,908,225
29 abr 202266.42968.57164.60768.42967.8605,946,946
28 abr 202265.85768.00062.85766.00065.4529,265,989
27 abr 202259.28667.03657.89365.89365.34516,615,830
26 abr 202258.14359.53657.14358.57158.0857,351,576
25 abr 202262.85762.85756.17956.50056.03111,207,789
22 abr 202263.00064.14361.00064.10763.5746,228,621
21 abr 202266.85768.10763.21463.71463.1858,902,731
20 abr 202271.14371.85767.60768.32167.7545,837,153
19 abr 202272.85772.85770.17971.14370.5523,920,039
14 abr 202271.71473.71470.96473.71473.1027,327,236
13 abr 202268.67971.71468.67970.07169.4896,080,608
12 abr 202266.78670.07166.42969.42968.8526,511,087
11 abr 202276.78676.78665.53666.21465.66416,956,707
08 abr 202277.57178.92975.71477.92977.2812,599,102
07 abr 202277.85779.57177.64378.14377.4942,830,668
06 abr 202282.85782.85777.42978.21477.5645,544,781
04 abr 202281.71483.57180.71482.00081.3193,363,036
01 abr 202279.28681.35777.92981.00080.3273,798,778
31 mar 202282.85783.35778.00080.00079.3353,894,525
30 mar 202278.57181.14378.21481.07180.3984,652,573
29 mar 202278.57179.64376.28677.14376.5024,119,357
28 mar 202279.85779.92975.92978.64377.9894,134,432
25 mar 202280.71483.71479.00080.14379.4775,586,105
24 mar 202278.21481.64376.78680.21479.5484,898,373
23 mar 202277.28679.28677.28678.42977.7774,886,345
22 mar 202274.42977.28673.64377.07176.4313,977,897
21 mar 202275.71477.57173.07174.07173.4565,718,413
18 mar 202275.00077.35773.78675.71475.0856,299,658
17 mar 202276.85778.50074.28676.64376.00612,978,595
16 mar 202269.21472.42963.42972.28671.68514,786,895
15 mar 202262.57167.85761.42962.96462.44116,794,118
14 mar 202274.00074.00063.67964.50063.9649,677,915
11 mar 202273.35775.28670.82173.07172.4645,068,667
10 mar 202278.21478.42973.92975.42974.8026,225,797
09 mar 202275.00075.42970.00074.07173.4566,166,627
08 mar 202281.78683.07171.71473.57172.96011,903,607
07 mar 202284.00085.64381.85782.21481.5316,689,881
04 mar 202288.57189.50085.21486.50085.7816,751,724
03 mar 202293.71494.00089.64390.07189.3234,518,672
02 mar 202292.50094.14392.14392.78692.0153,825,148
01 mar 202294.28694.78690.07192.35791.5906,036,258
28 feb 202291.42993.92991.00093.92993.1486,272,982
25 feb 202289.64393.28689.64391.00090.2445,592,336
24 feb 202293.57193.57187.00088.50087.7658,789,482
23 feb 202294.28694.78691.42994.57193.7866,611,610
22 feb 202292.71496.28691.50094.28693.5029,610,970
21 feb 202294.85794.85791.14393.14392.3696,189,460
18 feb 202297.57197.71495.07195.64394.8485,442,054
17 feb 202289.71497.28688.07196.64395.84011,175,721
16 feb 202289.21492.14388.57189.78689.0405,018,995
15 feb 202285.92987.71484.50087.57186.8443,913,799
14 feb 202284.28688.42983.07186.71485.9943,836,931
11 feb 202285.71489.00084.50085.28684.5776,738,657
10 feb 202286.78687.50084.35786.00085.2854,948,890
09 feb 202284.92986.35783.00086.07185.3565,019,609
08 feb 202288.28688.28681.50083.21482.5236,525,036
07 feb 202291.57191.92987.14387.85787.1276,054,034
04 feb 202288.85791.28687.85790.42989.6773,203,328
*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...