Uju Holding Limited (1948.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM HKT
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 13 jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 12 jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 11 jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 07 jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 06 jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 05 jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 04 jun 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 04 jun 2024 | 0.05 Dividendo | |||||
| 03 jun 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.080 | - |
| 31 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.051 | - |
| 30 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.051 | 1,000 |
| 29 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.099 | - |
| 28 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.099 | - |
| 27 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.099 | - |
| 24 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.099 | - |
| 23 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.099 | - |
| 22 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.099 | - |
| 21 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.099 | - |
| 20 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.099 | 134,000 |
| 17 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.051 | - |
| 16 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.051 | - |
| 14 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.051 | - |
| 13 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.051 | - |
| 10 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.051 | - |
| 09 may 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.070 | 2,000 |
| 08 may 2024 | 1.130 | 1.130 | 1.130 | 1.120 | 1.070 | 1,000 |
| 07 may 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 1.051 | 9,000 |
| 06 may 2024 | 1.400 | 1.400 | 1.160 | 1.230 | 1.176 | 35,000 |
| 03 may 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | 5,000 |
| 02 may 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | - |
| 30 abr 2024 | 1.430 | 1.430 | 1.400 | 1.430 | 1.367 | 11,000 |
| 29 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | 7,000 |
| 26 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | - |
| 25 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | - |
| 24 abr 2024 | 1.360 | 1.430 | 1.360 | 1.430 | 1.367 | 3,000 |
| 23 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | - |
| 22 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | - |
| 19 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | - |
| 18 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | - |
| 17 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | - |
| 16 abr 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 1.367 | 5,000 |
| 15 abr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.376 | - |
| 12 abr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.376 | - |
| 11 abr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.376 | - |
| 10 abr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.376 | - |
| 09 abr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.376 | - |
| 08 abr 2024 | 1.440 | 1.440 | 1.440 | 1.440 | 1.376 | - |
| 05 abr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.386 | - |
| 03 abr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.386 | - |
| 02 abr 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.386 | - |
| 28 mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.386 | - |
| 27 mar 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1.386 | - |
| 26 mar 2024 | 1.360 | 1.360 | 1.360 | 1.450 | 1.386 | 3,000 |
| 25 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 22 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 21 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 20 mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.290 | - |
| 19 mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.290 | - |
| 18 mar 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.290 | - |
| 15 mar 2024 | 1.330 | 1.330 | 1.330 | 1.330 | 1.271 | - |
| 14 mar 2024 | 1.360 | 1.380 | 1.330 | 1.330 | 1.271 | 133,000 |
| 13 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 12 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 11 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 08 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 07 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 06 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 05 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 04 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 01 mar 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 29 feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 28 feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 27 feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 26 feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 23 feb 2024 | 1.360 | 1.360 | 1.360 | 1.360 | 1.300 | - |
| 22 feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.290 | - |
| 21 feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.290 | - |
| 20 feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.290 | - |
| 19 feb 2024 | 1.200 | 1.200 | 1.200 | 1.350 | 1.290 | 1,000 |
| 16 feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.338 | - |
| 15 feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.338 | - |
| 14 feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.338 | - |
| 09 feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.338 | - |
| 08 feb 2024 | 1.400 | 1.400 | 1.400 | 1.400 | 1.338 | - |
| 07 feb 2024 | 1.420 | 1.420 | 1.420 | 1.420 | 1.357 | - |
| 06 feb 2024 | 1.470 | 1.470 | 1.470 | 1.480 | 1.415 | 17,000 |
| 05 feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.415 | - |
| 02 feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.415 | - |
| 01 feb 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 31 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 30 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 29 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | 6,000 |
| 26 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 25 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 24 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 23 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 22 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 19 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| 18 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.434 | - |
| *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.