Ganfeng Lithium Co., Ltd. (1772.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2022 | 81.700 | 82.000 | 80.450 | 81.300 | 81.300 | 3,036,848 |
| 23 jun 2022 | 81.000 | 82.000 | 77.800 | 80.800 | 80.800 | 5,644,259 |
| 22 jun 2022 | 82.050 | 82.050 | 79.800 | 80.550 | 80.550 | 2,517,074 |
| 21 jun 2022 | 81.550 | 82.350 | 80.250 | 81.000 | 81.000 | 3,679,103 |
| 20 jun 2022 | 82.700 | 82.950 | 79.350 | 81.600 | 81.600 | 5,248,188 |
| 17 jun 2022 | 77.400 | 84.900 | 77.400 | 81.250 | 81.250 | 10,363,348 |
| 17 jun 2022 | 0.351318 Dividendo | |||||
| 17 jun 2022 | 14:10 División de acciones | |||||
| 16 jun 2022 | 80.000 | 81.000 | 76.214 | 77.000 | 76.649 | 6,441,335 |
| 15 jun 2022 | 78.857 | 81.071 | 77.929 | 79.143 | 78.782 | 4,282,083 |
| 15 jun 2022 | 14:10 División de acciones | |||||
| 14 jun 2022 | 77.500 | 79.786 | 76.357 | 78.286 | 77.929 | 5,039,343 |
| 14 jun 2022 | 0.3 Dividendo | |||||
| 14 jun 2022 | 14:10 División de acciones | |||||
| 13 jun 2022 | 76.714 | 82.143 | 75.357 | 79.714 | 79.052 | 7,011,754 |
| 10 jun 2022 | 76.429 | 80.286 | 75.071 | 79.714 | 79.052 | 6,192,172 |
| 09 jun 2022 | 80.286 | 80.286 | 76.714 | 77.857 | 77.210 | 5,116,587 |
| 08 jun 2022 | 75.429 | 81.071 | 75.071 | 79.643 | 78.981 | 13,317,059 |
| 07 jun 2022 | 74.857 | 75.643 | 73.000 | 74.214 | 73.598 | 4,565,881 |
| 06 jun 2022 | 67.786 | 74.786 | 67.786 | 74.714 | 74.093 | 11,105,193 |
| 02 jun 2022 | 67.500 | 68.857 | 67.000 | 68.214 | 67.648 | 4,722,817 |
| 01 jun 2022 | 70.714 | 70.714 | 68.000 | 69.179 | 68.604 | 9,306,479 |
| 31 may 2022 | 72.643 | 73.000 | 70.714 | 72.000 | 71.402 | 9,883,447 |
| 30 may 2022 | 73.071 | 73.429 | 70.786 | 72.643 | 72.039 | 5,182,009 |
| 27 may 2022 | 74.000 | 74.214 | 71.071 | 72.214 | 71.614 | 2,485,268 |
| 26 may 2022 | 71.571 | 73.857 | 70.714 | 72.000 | 71.402 | 4,650,818 |
| 25 may 2022 | 71.286 | 72.500 | 70.107 | 70.286 | 69.702 | 3,634,068 |
| 24 may 2022 | 72.714 | 73.929 | 70.857 | 71.571 | 70.977 | 4,903,493 |
| 23 may 2022 | 72.714 | 74.929 | 71.500 | 72.714 | 72.110 | 4,839,847 |
| 20 may 2022 | 72.857 | 75.000 | 70.571 | 71.929 | 71.331 | 4,646,087 |
| 19 may 2022 | 68.786 | 72.143 | 68.464 | 71.143 | 70.552 | 4,799,197 |
| 18 may 2022 | 70.250 | 72.071 | 69.214 | 71.321 | 70.729 | 8,223,068 |
| 17 may 2022 | 65.000 | 70.357 | 64.286 | 69.143 | 68.568 | 9,804,464 |
| 16 may 2022 | 65.000 | 65.929 | 63.786 | 64.214 | 63.681 | 2,404,862 |
| 13 may 2022 | 64.250 | 64.893 | 62.893 | 63.750 | 63.220 | 3,238,816 |
| 12 may 2022 | 63.821 | 65.393 | 62.679 | 63.000 | 62.477 | 4,329,558 |
| 11 may 2022 | 62.179 | 67.357 | 62.179 | 65.929 | 65.381 | 7,087,740 |
| 10 may 2022 | 58.071 | 63.429 | 57.607 | 62.607 | 62.087 | 5,429,915 |
| 06 may 2022 | 61.429 | 63.214 | 61.286 | 61.571 | 61.060 | 4,118,954 |
| 05 may 2022 | 66.429 | 67.143 | 63.679 | 64.214 | 63.681 | 7,275,550 |
| 04 may 2022 | 65.214 | 66.000 | 63.643 | 64.143 | 63.610 | 3,146,444 |
| 03 may 2022 | 67.786 | 67.786 | 62.964 | 65.357 | 64.814 | 5,908,225 |
| 29 abr 2022 | 66.429 | 68.571 | 64.607 | 68.429 | 67.860 | 5,946,946 |
| 28 abr 2022 | 65.857 | 68.000 | 62.857 | 66.000 | 65.452 | 9,265,989 |
| 27 abr 2022 | 59.286 | 67.036 | 57.893 | 65.893 | 65.345 | 16,615,830 |
| 26 abr 2022 | 58.143 | 59.536 | 57.143 | 58.571 | 58.085 | 7,351,576 |
| 25 abr 2022 | 62.857 | 62.857 | 56.179 | 56.500 | 56.031 | 11,207,789 |
| 22 abr 2022 | 63.000 | 64.143 | 61.000 | 64.107 | 63.574 | 6,228,621 |
| 21 abr 2022 | 66.857 | 68.107 | 63.214 | 63.714 | 63.185 | 8,902,731 |
| 20 abr 2022 | 71.143 | 71.857 | 67.607 | 68.321 | 67.754 | 5,837,153 |
| 19 abr 2022 | 72.857 | 72.857 | 70.179 | 71.143 | 70.552 | 3,920,039 |
| 14 abr 2022 | 71.714 | 73.714 | 70.964 | 73.714 | 73.102 | 7,327,236 |
| 13 abr 2022 | 68.679 | 71.714 | 68.679 | 70.071 | 69.489 | 6,080,608 |
| 12 abr 2022 | 66.786 | 70.071 | 66.429 | 69.429 | 68.852 | 6,511,087 |
| 11 abr 2022 | 76.786 | 76.786 | 65.536 | 66.214 | 65.664 | 16,956,707 |
| 08 abr 2022 | 77.571 | 78.929 | 75.714 | 77.929 | 77.281 | 2,599,102 |
| 07 abr 2022 | 77.857 | 79.571 | 77.643 | 78.143 | 77.494 | 2,830,668 |
| 06 abr 2022 | 82.857 | 82.857 | 77.429 | 78.214 | 77.564 | 5,544,781 |
| 04 abr 2022 | 81.714 | 83.571 | 80.714 | 82.000 | 81.319 | 3,363,036 |
| 01 abr 2022 | 79.286 | 81.357 | 77.929 | 81.000 | 80.327 | 3,798,778 |
| 31 mar 2022 | 82.857 | 83.357 | 78.000 | 80.000 | 79.335 | 3,894,525 |
| 30 mar 2022 | 78.571 | 81.143 | 78.214 | 81.071 | 80.398 | 4,652,573 |
| 29 mar 2022 | 78.571 | 79.643 | 76.286 | 77.143 | 76.502 | 4,119,357 |
| 28 mar 2022 | 79.857 | 79.929 | 75.929 | 78.643 | 77.989 | 4,134,432 |
| 25 mar 2022 | 80.714 | 83.714 | 79.000 | 80.143 | 79.477 | 5,586,105 |
| 24 mar 2022 | 78.214 | 81.643 | 76.786 | 80.214 | 79.548 | 4,898,373 |
| 23 mar 2022 | 77.286 | 79.286 | 77.286 | 78.429 | 77.777 | 4,886,345 |
| 22 mar 2022 | 74.429 | 77.286 | 73.643 | 77.071 | 76.431 | 3,977,897 |
| 21 mar 2022 | 75.714 | 77.571 | 73.071 | 74.071 | 73.456 | 5,718,413 |
| 18 mar 2022 | 75.000 | 77.357 | 73.786 | 75.714 | 75.085 | 6,299,658 |
| 17 mar 2022 | 76.857 | 78.500 | 74.286 | 76.643 | 76.006 | 12,978,595 |
| 16 mar 2022 | 69.214 | 72.429 | 63.429 | 72.286 | 71.685 | 14,786,895 |
| 15 mar 2022 | 62.571 | 67.857 | 61.429 | 62.964 | 62.441 | 16,794,118 |
| 14 mar 2022 | 74.000 | 74.000 | 63.679 | 64.500 | 63.964 | 9,677,915 |
| 11 mar 2022 | 73.357 | 75.286 | 70.821 | 73.071 | 72.464 | 5,068,667 |
| 10 mar 2022 | 78.214 | 78.429 | 73.929 | 75.429 | 74.802 | 6,225,797 |
| 09 mar 2022 | 75.000 | 75.429 | 70.000 | 74.071 | 73.456 | 6,166,627 |
| 08 mar 2022 | 81.786 | 83.071 | 71.714 | 73.571 | 72.960 | 11,903,607 |
| 07 mar 2022 | 84.000 | 85.643 | 81.857 | 82.214 | 81.531 | 6,689,881 |
| 04 mar 2022 | 88.571 | 89.500 | 85.214 | 86.500 | 85.781 | 6,751,724 |
| 03 mar 2022 | 93.714 | 94.000 | 89.643 | 90.071 | 89.323 | 4,518,672 |
| 02 mar 2022 | 92.500 | 94.143 | 92.143 | 92.786 | 92.015 | 3,825,148 |
| 01 mar 2022 | 94.286 | 94.786 | 90.071 | 92.357 | 91.590 | 6,036,258 |
| 28 feb 2022 | 91.429 | 93.929 | 91.000 | 93.929 | 93.148 | 6,272,982 |
| 25 feb 2022 | 89.643 | 93.286 | 89.643 | 91.000 | 90.244 | 5,592,336 |
| 24 feb 2022 | 93.571 | 93.571 | 87.000 | 88.500 | 87.765 | 8,789,482 |
| 23 feb 2022 | 94.286 | 94.786 | 91.429 | 94.571 | 93.786 | 6,611,610 |
| 22 feb 2022 | 92.714 | 96.286 | 91.500 | 94.286 | 93.502 | 9,610,970 |
| 21 feb 2022 | 94.857 | 94.857 | 91.143 | 93.143 | 92.369 | 6,189,460 |
| 18 feb 2022 | 97.571 | 97.714 | 95.071 | 95.643 | 94.848 | 5,442,054 |
| 17 feb 2022 | 89.714 | 97.286 | 88.071 | 96.643 | 95.840 | 11,175,721 |
| 16 feb 2022 | 89.214 | 92.143 | 88.571 | 89.786 | 89.040 | 5,018,995 |
| 15 feb 2022 | 85.929 | 87.714 | 84.500 | 87.571 | 86.844 | 3,913,799 |
| 14 feb 2022 | 84.286 | 88.429 | 83.071 | 86.714 | 85.994 | 3,836,931 |
| 11 feb 2022 | 85.714 | 89.000 | 84.500 | 85.286 | 84.577 | 6,738,657 |
| 10 feb 2022 | 86.786 | 87.500 | 84.357 | 86.000 | 85.285 | 4,948,890 |
| 09 feb 2022 | 84.929 | 86.357 | 83.000 | 86.071 | 85.356 | 5,019,609 |
| 08 feb 2022 | 88.286 | 88.286 | 81.500 | 83.214 | 82.523 | 6,525,036 |
| 07 feb 2022 | 91.571 | 91.929 | 87.143 | 87.857 | 87.127 | 6,054,034 |
| 04 feb 2022 | 88.857 | 91.286 | 87.857 | 90.429 | 89.677 | 3,203,328 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
