U.S. markets close in 3 hours 59 minutes

CITIC Telecom International Holdings Limited (1883.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
2.580-0.057 (-2.16%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20242.6502.6702.5802.5802.58013,520,885
23 may 20240.193 Dividendo
22 may 20242.7902.8402.7902.8302.63710,786,751
21 may 20242.8402.8402.7902.7902.60013,272,520
20 may 20242.8602.8702.8302.8302.6377,934,550
17 may 20242.8402.8602.8102.8502.6569,655,000
16 may 20242.8202.8402.8102.8302.6377,122,451
14 may 20242.8402.8502.8102.8202.6288,422,643
13 may 20242.8102.8402.8002.8302.6377,217,776
10 may 20242.7502.8102.7502.8002.60910,516,943
09 may 20242.7002.7502.7002.7302.5445,315,664
08 may 20242.7302.7302.6902.6902.5074,681,576
07 may 20242.6902.7202.6702.7202.5353,569,500
06 may 20242.6602.7002.6602.6902.5074,934,004
03 may 20242.6902.6902.6602.6602.4794,423,971
02 may 20242.6502.6802.6302.6602.4799,948,247
30 abr 20242.6902.7002.6502.6602.4794,594,636
29 abr 20242.6802.7102.6702.6802.4976,556,307
26 abr 20242.6302.6902.6302.6702.4886,097,837
25 abr 20242.6502.6702.6202.6302.4517,298,603
24 abr 20242.5802.6502.5702.6402.4609,176,466
23 abr 20242.5602.5802.5602.5602.3853,831,915
22 abr 20242.5302.5702.5302.5502.3762,726,450
19 abr 20242.5302.5502.5202.5302.3572,847,000
18 abr 20242.5302.5702.5302.5402.3674,890,000
17 abr 20242.5602.5602.5202.5302.3573,940,000
16 abr 20242.5802.5802.5302.5302.3579,206,835
15 abr 20242.6002.6002.5602.5702.39510,153,130
12 abr 20242.6202.6402.6002.6102.4325,065,000
11 abr 20242.6302.6402.6002.6202.4414,391,788
10 abr 20242.6002.6402.5902.6302.4517,357,402
09 abr 20242.5502.6002.5502.5902.4136,515,862
08 abr 20242.5502.5802.5302.5502.3767,277,705
05 abr 20242.5702.5802.5302.5402.3675,475,758
03 abr 20242.5902.5902.5502.5702.3954,768,543
02 abr 20242.5402.6102.5402.5702.3959,123,251
28 mar 20242.5302.5702.5102.5302.35711,041,516
27 mar 20242.5602.5602.5002.5202.34813,967,500
26 mar 20242.5702.6002.5402.5602.38510,819,834
25 mar 20242.6202.6302.5702.5702.39512,753,000
22 mar 20242.6502.6602.6202.6302.4517,149,728
21 mar 20242.6002.6602.6002.6502.46912,833,887
20 mar 20242.6802.6802.5902.5902.41318,980,871
19 mar 20242.6902.6902.6702.6702.4889,103,577
18 mar 20242.6802.7202.6702.6802.49718,150,000
15 mar 20242.7302.7402.6702.6902.50731,120,600
14 mar 20242.8602.8902.7402.7402.55346,182,875
13 mar 20243.0803.1002.8602.8802.68425,042,697
12 mar 20243.0703.0803.0303.0702.8613,407,586
11 mar 20243.0703.1403.0503.0802.8707,398,256
08 mar 20243.0103.0703.0103.0602.8512,489,375
07 mar 20243.0203.0402.9903.0102.8052,203,606
06 mar 20242.9603.0302.9603.0102.8053,426,500
05 mar 20243.0003.0002.9402.9602.7582,030,017
04 mar 20243.0003.0302.9903.0202.8142,613,547
01 mar 20242.9903.0402.9603.0002.7957,098,000
29 feb 20242.9403.0002.9302.9802.7776,055,008
28 feb 20242.9202.9502.9102.9202.7214,585,132
27 feb 20242.8902.9302.8802.9102.7123,123,313
26 feb 20242.8802.9202.8802.8902.6933,550,000
23 feb 20242.8402.9002.8402.8702.6745,007,785
22 feb 20242.8602.8702.8102.8302.6374,817,134
21 feb 20242.8902.9402.8502.8602.6656,559,258
20 feb 20242.8002.8902.8002.8802.6844,067,000
19 feb 20242.8202.8202.8002.8202.6282,101,000
16 feb 20242.7802.8402.7802.8302.6373,222,500
15 feb 20242.8202.8202.7702.7802.5902,458,337
14 feb 20242.8002.8202.7702.8102.6182,340,887
09 feb 20242.8102.8202.8002.8002.609972,418
08 feb 20242.8402.8702.8202.8302.6372,412,849
07 feb 20242.8402.8602.8002.8202.6282,340,456
06 feb 20242.8302.8902.8302.8502.6566,553,975
05 feb 20242.8402.8702.8202.8302.6372,505,137
02 feb 20242.8402.9002.8302.8702.6744,028,036
01 feb 20242.8002.8602.7902.8302.6375,011,000
31 ene 20242.8702.8702.7802.7902.6006,285,000
30 ene 20242.9002.9002.8502.8702.6742,283,000
29 ene 20242.9102.9302.8802.9002.7023,332,315
26 ene 20242.9102.9602.8802.9102.7126,782,000
25 ene 20242.8702.9302.8502.9102.7124,138,139
24 ene 20242.8002.8802.7702.8802.6846,569,000
23 ene 20242.7202.8402.7102.8002.6098,899,411
22 ene 20242.7002.7502.6802.7102.52510,679,575
19 ene 20243.0003.0002.6602.7302.54428,414,187
18 ene 20242.9402.9702.8902.9702.7675,431,000
17 ene 20242.9602.9702.9002.9202.7217,457,564
16 ene 20242.9603.0002.9602.9602.7582,035,784
15 ene 20242.9703.0102.9602.9702.7672,064,378
12 ene 20242.9102.9802.9002.9702.7674,527,917
11 ene 20242.9602.9602.9002.9102.7128,550,000
10 ene 20242.9802.9902.9502.9602.7584,937,376
09 ene 20243.0103.0302.9802.9902.7862,912,142
08 ene 20243.0203.0202.9703.0102.8053,547,576
05 ene 20243.0503.0602.9803.0002.7957,400,000
04 ene 20243.0103.0903.0103.0502.8425,620,139
03 ene 20242.9803.0402.9003.0202.81414,393,543
02 ene 20243.2503.2502.9703.0102.80526,272,000
29 dic 20233.2903.2903.2303.2803.0563,331,030
28 dic 20233.1803.2903.1803.2903.0664,313,910
27 dic 20233.2103.2203.1703.1902.9723,340,475
*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...