China Tourism Group Duty Free Corporation Limited (1880.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 68.000 | 69.300 | 67.450 | 69.000 | 69.000 | 1,249,816 |
| 25 abr 2024 | 66.300 | 67.550 | 65.400 | 67.400 | 67.400 | 1,274,635 |
| 24 abr 2024 | 65.050 | 66.400 | 64.050 | 66.350 | 66.350 | 1,051,503 |
| 23 abr 2024 | 64.100 | 65.000 | 63.800 | 64.600 | 64.600 | 746,178 |
| 22 abr 2024 | 63.250 | 64.400 | 62.600 | 64.100 | 64.100 | 857,226 |
| 19 abr 2024 | 66.050 | 66.300 | 62.650 | 63.250 | 63.250 | 1,484,197 |
| 18 abr 2024 | 66.000 | 67.400 | 65.650 | 66.450 | 66.450 | 950,717 |
| 17 abr 2024 | 65.550 | 67.150 | 65.500 | 66.200 | 66.200 | 772,067 |
| 16 abr 2024 | 68.050 | 68.050 | 65.250 | 65.500 | 65.500 | 1,299,346 |
| 15 abr 2024 | 67.200 | 69.250 | 66.300 | 68.050 | 68.050 | 1,746,528 |
| 12 abr 2024 | 71.650 | 71.700 | 68.150 | 68.200 | 68.200 | 1,988,731 |
| 11 abr 2024 | 72.100 | 72.500 | 71.100 | 71.650 | 71.650 | 968,640 |
| 10 abr 2024 | 74.900 | 75.100 | 72.400 | 72.500 | 72.500 | 1,900,700 |
| 09 abr 2024 | 75.200 | 77.950 | 74.800 | 74.900 | 74.900 | 952,429 |
| 08 abr 2024 | 75.750 | 77.050 | 74.250 | 74.400 | 74.400 | 1,003,100 |
| 05 abr 2024 | 77.000 | 77.000 | 74.150 | 75.900 | 75.900 | 690,048 |
| 03 abr 2024 | 77.500 | 78.500 | 77.050 | 77.450 | 77.450 | 774,200 |
| 02 abr 2024 | 79.150 | 79.500 | 77.500 | 77.750 | 77.750 | 1,565,962 |
| 28 mar 2024 | 74.000 | 79.700 | 73.500 | 78.000 | 78.000 | 2,467,529 |
| 27 mar 2024 | 75.500 | 75.500 | 72.300 | 72.700 | 72.700 | 817,017 |
| 26 mar 2024 | 76.050 | 76.750 | 75.450 | 75.800 | 75.800 | 527,300 |
| 25 mar 2024 | 75.050 | 76.500 | 73.800 | 76.050 | 76.050 | 705,400 |
| 22 mar 2024 | 77.000 | 77.550 | 74.450 | 75.050 | 75.050 | 1,217,200 |
| 21 mar 2024 | 77.750 | 79.250 | 77.200 | 77.550 | 77.550 | 598,200 |
| 20 mar 2024 | 81.000 | 81.000 | 77.000 | 77.200 | 77.200 | 742,897 |
| 19 mar 2024 | 81.500 | 81.500 | 78.350 | 78.400 | 78.400 | 1,029,431 |
| 18 mar 2024 | 79.600 | 82.000 | 79.600 | 81.500 | 81.500 | 894,948 |
| 15 mar 2024 | 78.100 | 81.550 | 78.000 | 80.600 | 80.600 | 2,250,084 |
| 14 mar 2024 | 79.800 | 81.800 | 78.050 | 78.850 | 78.850 | 1,634,510 |
| 13 mar 2024 | 77.750 | 79.550 | 77.250 | 79.400 | 79.400 | 1,852,616 |
| 12 mar 2024 | 73.900 | 77.700 | 73.450 | 77.250 | 77.250 | 1,984,751 |
| 11 mar 2024 | 71.200 | 73.900 | 71.100 | 73.900 | 73.900 | 1,286,833 |
| 08 mar 2024 | 72.100 | 73.400 | 71.150 | 71.150 | 71.150 | 747,700 |
| 07 mar 2024 | 74.800 | 75.500 | 71.850 | 72.100 | 72.100 | 708,833 |
| 06 mar 2024 | 73.400 | 74.950 | 72.250 | 74.550 | 74.550 | 805,371 |
| 05 mar 2024 | 75.000 | 75.600 | 72.800 | 73.000 | 73.000 | 890,651 |
| 04 mar 2024 | 78.000 | 78.000 | 74.800 | 75.000 | 75.000 | 1,102,100 |
| 01 mar 2024 | 76.950 | 77.800 | 75.600 | 77.300 | 77.300 | 632,380 |
| 29 feb 2024 | 77.700 | 78.500 | 76.050 | 76.900 | 76.900 | 1,256,200 |
| 28 feb 2024 | 78.650 | 80.900 | 76.450 | 76.750 | 76.750 | 1,109,900 |
| 27 feb 2024 | 79.000 | 79.200 | 76.750 | 78.600 | 78.600 | 1,623,944 |
| 26 feb 2024 | 81.150 | 81.700 | 78.000 | 79.000 | 79.000 | 1,424,860 |
| 23 feb 2024 | 80.800 | 82.250 | 79.800 | 81.150 | 81.150 | 1,189,612 |
| 22 feb 2024 | 80.000 | 81.050 | 78.800 | 80.800 | 80.800 | 1,457,146 |
| 21 feb 2024 | 76.250 | 80.950 | 75.400 | 80.050 | 80.050 | 2,224,954 |
| 20 feb 2024 | 77.900 | 77.950 | 74.800 | 76.250 | 76.250 | 1,722,354 |
| 19 feb 2024 | 85.050 | 85.050 | 76.200 | 77.600 | 77.600 | 4,217,402 |
| 16 feb 2024 | 82.000 | 86.900 | 81.850 | 86.250 | 86.250 | 2,053,665 |
| 15 feb 2024 | 79.000 | 82.050 | 78.750 | 81.600 | 81.600 | 1,447,718 |
| 14 feb 2024 | 74.900 | 78.800 | 73.200 | 78.700 | 78.700 | 1,380,714 |
| 09 feb 2024 | 74.900 | 74.900 | 74.900 | 74.900 | 74.900 | - |
| 08 feb 2024 | 74.450 | 74.800 | 72.050 | 74.250 | 74.250 | 810,602 |
| 07 feb 2024 | 73.250 | 75.850 | 72.150 | 73.400 | 73.400 | 2,506,856 |
| 06 feb 2024 | 69.250 | 73.000 | 69.250 | 72.950 | 72.950 | 1,537,756 |
| 05 feb 2024 | 69.000 | 70.600 | 67.650 | 69.250 | 69.250 | 1,092,229 |
| 02 feb 2024 | 71.350 | 73.350 | 67.850 | 69.000 | 69.000 | 1,396,234 |
| 01 feb 2024 | 68.300 | 72.300 | 67.950 | 71.100 | 71.100 | 1,923,200 |
| 31 ene 2024 | 70.000 | 70.000 | 67.000 | 68.300 | 68.300 | 1,649,200 |
| 30 ene 2024 | 73.800 | 73.800 | 69.950 | 70.000 | 70.000 | 1,005,971 |
| 29 ene 2024 | 73.750 | 77.650 | 73.600 | 73.950 | 73.950 | 1,466,800 |
| 26 ene 2024 | 75.400 | 76.000 | 73.100 | 73.250 | 73.250 | 1,830,800 |
| 25 ene 2024 | 70.100 | 75.800 | 68.850 | 75.400 | 75.400 | 3,271,539 |
| 24 ene 2024 | 69.500 | 70.950 | 66.700 | 70.100 | 70.100 | 2,129,724 |
| 23 ene 2024 | 68.450 | 70.150 | 67.000 | 68.550 | 68.550 | 1,051,016 |
| 22 ene 2024 | 72.350 | 72.400 | 66.600 | 67.850 | 67.850 | 1,358,807 |
| 19 ene 2024 | 71.000 | 72.950 | 70.350 | 71.450 | 71.450 | 1,397,170 |
| 18 ene 2024 | 68.050 | 71.150 | 66.900 | 71.000 | 71.000 | 2,839,841 |
| 17 ene 2024 | 73.000 | 73.000 | 67.600 | 68.050 | 68.050 | 1,422,136 |
| 16 ene 2024 | 74.100 | 74.100 | 71.650 | 73.550 | 73.550 | 590,600 |
| 15 ene 2024 | 71.750 | 71.750 | 71.750 | 71.750 | 71.750 | - |
| 12 ene 2024 | 72.050 | 74.900 | 71.550 | 72.150 | 72.150 | 929,047 |
| 11 ene 2024 | 70.600 | 73.300 | 70.000 | 72.400 | 72.400 | 1,608,396 |
| 10 ene 2024 | 71.250 | 73.300 | 69.250 | 70.150 | 70.150 | 2,397,903 |
| 09 ene 2024 | 70.050 | 75.800 | 70.050 | 71.250 | 71.250 | 2,418,900 |
| 08 ene 2024 | 72.000 | 72.000 | 68.100 | 68.400 | 68.400 | 801,249 |
| 05 ene 2024 | 72.700 | 73.950 | 71.400 | 71.950 | 71.950 | 713,026 |
| 04 ene 2024 | 73.700 | 74.100 | 72.100 | 72.700 | 72.700 | 669,376 |
| 03 ene 2024 | 73.900 | 73.900 | 71.800 | 73.700 | 73.700 | 775,085 |
| 02 ene 2024 | 77.500 | 77.500 | 72.300 | 72.950 | 72.950 | 1,152,626 |
| 29 dic 2023 | 76.550 | 77.000 | 75.150 | 76.650 | 76.650 | 965,758 |
| 28 dic 2023 | 68.700 | 77.600 | 68.500 | 76.350 | 76.350 | 2,037,624 |
| 27 dic 2023 | 69.200 | 70.750 | 68.000 | 68.750 | 68.750 | 841,955 |
| 22 dic 2023 | 70.700 | 71.400 | 68.900 | 69.200 | 69.200 | 586,600 |
| 21 dic 2023 | 68.500 | 71.700 | 68.500 | 70.700 | 70.700 | 1,118,905 |
| 20 dic 2023 | 69.050 | 70.300 | 68.350 | 68.750 | 68.750 | 579,364 |
| 19 dic 2023 | 69.850 | 70.000 | 68.500 | 68.850 | 68.850 | 592,506 |
| 18 dic 2023 | 70.900 | 71.400 | 70.000 | 70.350 | 70.350 | 405,150 |
| 15 dic 2023 | 70.700 | 72.750 | 70.150 | 70.900 | 70.900 | 1,106,742 |
| 14 dic 2023 | 71.250 | 72.800 | 69.600 | 70.250 | 70.250 | 928,232 |
| 13 dic 2023 | 74.700 | 74.900 | 70.050 | 70.550 | 70.550 | 1,099,142 |
| 12 dic 2023 | 76.000 | 76.350 | 75.000 | 75.200 | 75.200 | 459,012 |
| 11 dic 2023 | 75.000 | 76.350 | 73.550 | 76.100 | 76.100 | 721,845 |
| 08 dic 2023 | 77.750 | 78.400 | 75.400 | 75.700 | 75.700 | 685,031 |
| 07 dic 2023 | 79.600 | 80.000 | 77.150 | 77.800 | 77.800 | 792,829 |
| 06 dic 2023 | 79.450 | 80.800 | 78.350 | 79.800 | 79.800 | 382,599 |
| 05 dic 2023 | 81.500 | 81.500 | 79.050 | 79.550 | 79.550 | 587,801 |
| 04 dic 2023 | 83.300 | 83.700 | 81.300 | 81.500 | 81.500 | 310,789 |
| 01 dic 2023 | 85.000 | 85.250 | 81.900 | 83.850 | 83.850 | 640,773 |
| 30 nov 2023 | 86.600 | 86.700 | 84.200 | 85.000 | 85.000 | 1,984,276 |
| 29 nov 2023 | 87.700 | 88.000 | 84.100 | 85.200 | 85.200 | 730,373 |
| *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.