Tsaker New Energy Tech Co., Limited (1986.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.

Añadir a la lista de seguimiento

1.050

+0.030

(+2.94%)

Al cierre: 03:58PM HKT

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	1.020	1.050	1.010	1.050	1.050	170,000
20 jun 2024	1.040	1.040	0.990	1.020	1.020	887,500
19 jun 2024	1.080	1.080	1.000	1.030	1.030	894,500
18 jun 2024	1.080	1.080	1.000	1.050	1.050	581,000
17 jun 2024	1.060	1.060	0.990	1.050	1.050	196,000
14 jun 2024	1.010	1.030	0.980	1.030	1.030	483,500
13 jun 2024	1.000	1.010	0.960	1.010	1.010	212,500
12 jun 2024	1.000	1.000	0.950	0.990	0.990	125,000
11 jun 2024	1.010	1.020	0.960	0.960	0.960	109,500
07 jun 2024	1.030	1.030	0.970	1.010	1.010	264,000
06 jun 2024	1.000	1.000	0.970	1.000	1.000	149,000
05 jun 2024	1.000	1.000	1.000	1.000	1.000	-
04 jun 2024	1.030	1.030	0.970	1.000	1.000	48,500
03 jun 2024	1.020	1.030	0.970	1.020	1.020	35,000
31 may 2024	1.020	1.020	0.950	1.000	1.000	111,000
30 may 2024	1.080	1.080	0.980	1.000	1.000	39,500
29 may 2024	1.080	1.080	0.980	0.990	0.990	42,500
28 may 2024	1.000	1.030	1.000	1.030	1.030	271,500
27 may 2024	1.000	1.000	0.950	1.000	1.000	1,101,000
24 may 2024	1.000	1.000	0.930	1.000	1.000	304,500
23 may 2024	1.000	1.000	0.960	0.990	0.990	440,500
22 may 2024	1.000	1.000	0.960	1.000	1.000	161,000
21 may 2024	1.000	1.000	0.920	0.970	0.970	264,000
20 may 2024	1.090	1.090	0.920	0.980	0.980	329,000
20 may 2024	0.042 Dividendo
17 may 2024	1.090	1.090	1.000	1.010	0.968	498,000
16 may 2024	1.080	1.080	1.000	1.020	0.978	643,000
14 may 2024	0.950	1.050	0.940	1.020	0.978	1,027,500
13 may 2024	0.900	0.950	0.900	0.940	0.901	561,500
10 may 2024	0.880	0.890	0.850	0.890	0.853	617,500
09 may 2024	0.850	0.870	0.810	0.860	0.824	788,000
08 may 2024	0.860	0.860	0.830	0.840	0.805	152,500
07 may 2024	0.850	0.860	0.830	0.860	0.824	122,000
06 may 2024	0.850	0.850	0.810	0.850	0.815	308,000
03 may 2024	0.830	0.830	0.810	0.830	0.795	106,000
02 may 2024	0.810	0.830	0.780	0.820	0.786	154,000
30 abr 2024	0.820	0.820	0.790	0.810	0.776	156,000
29 abr 2024	0.820	0.820	0.790	0.810	0.776	95,500
26 abr 2024	0.820	0.820	0.780	0.810	0.776	82,500
25 abr 2024	0.800	0.810	0.790	0.810	0.776	623,000
24 abr 2024	0.830	0.830	0.760	0.790	0.757	391,500
23 abr 2024	0.830	0.830	0.780	0.800	0.767	26,000
22 abr 2024	0.830	0.830	0.790	0.810	0.776	57,500
19 abr 2024	0.830	0.830	0.790	0.800	0.767	139,500
18 abr 2024	0.800	0.810	0.780	0.810	0.776	107,000
17 abr 2024	0.790	0.800	0.770	0.800	0.767	38,500
16 abr 2024	0.790	0.810	0.760	0.780	0.748	176,000
15 abr 2024	0.810	0.810	0.770	0.790	0.757	24,000
12 abr 2024	0.810	0.820	0.770	0.780	0.748	957,500
11 abr 2024	0.770	0.820	0.770	0.820	0.786	125,000
10 abr 2024	0.780	0.780	0.770	0.770	0.738	15,000
09 abr 2024	0.810	0.810	0.760	0.780	0.748	1,450,500
08 abr 2024	0.780	0.810	0.780	0.810	0.776	109,500
05 abr 2024	0.790	0.810	0.770	0.780	0.748	466,000
03 abr 2024	0.760	0.790	0.750	0.790	0.757	631,000
02 abr 2024	0.790	0.790	0.760	0.780	0.748	670,000
28 mar 2024	0.780	0.800	0.750	0.760	0.728	430,000
27 mar 2024	0.770	0.800	0.760	0.770	0.738	400,500
26 mar 2024	0.760	0.770	0.740	0.770	0.738	442,000
25 mar 2024	0.760	0.760	0.740	0.750	0.719	261,000
22 mar 2024	0.770	0.780	0.750	0.750	0.719	1,496,000
21 mar 2024	0.790	0.800	0.760	0.800	0.767	807,500
20 mar 2024	0.770	0.800	0.760	0.790	0.757	565,500
19 mar 2024	0.790	0.800	0.760	0.770	0.738	579,500
18 mar 2024	0.780	0.780	0.740	0.750	0.719	159,000
15 mar 2024	0.770	0.780	0.750	0.780	0.748	96,000
14 mar 2024	0.780	0.780	0.760	0.780	0.748	75,500
13 mar 2024	0.800	0.800	0.760	0.790	0.757	207,500
12 mar 2024	0.810	0.830	0.780	0.800	0.767	192,500
11 mar 2024	0.820	0.820	0.770	0.780	0.748	185,500
08 mar 2024	0.830	0.830	0.770	0.780	0.748	66,000
07 mar 2024	0.830	0.830	0.760	0.780	0.748	83,000
06 mar 2024	0.840	0.840	0.770	0.780	0.748	402,000
05 mar 2024	0.820	0.820	0.760	0.780	0.748	30,500
04 mar 2024	0.830	0.830	0.780	0.780	0.748	30,000
01 mar 2024	0.840	0.840	0.760	0.790	0.757	174,000
29 feb 2024	0.830	0.830	0.750	0.780	0.748	304,500
28 feb 2024	0.780	0.800	0.760	0.780	0.748	800,500
27 feb 2024	0.840	0.850	0.800	0.810	0.776	807,000
26 feb 2024	0.860	0.860	0.830	0.840	0.805	156,000
23 feb 2024	0.870	0.870	0.840	0.850	0.815	193,500
22 feb 2024	0.880	0.880	0.850	0.860	0.824	324,000
21 feb 2024	0.880	0.880	0.850	0.870	0.834	374,000
20 feb 2024	0.870	0.880	0.860	0.880	0.843	221,000
19 feb 2024	0.910	0.910	0.860	0.870	0.834	178,000
16 feb 2024	0.880	0.900	0.870	0.900	0.863	105,000
15 feb 2024	0.890	0.890	0.850	0.870	0.834	39,000
14 feb 2024	0.890	0.890	0.860	0.890	0.853	6,500
09 feb 2024	0.890	0.890	0.890	0.890	0.853	-
08 feb 2024	0.900	0.900	0.860	0.890	0.853	18,000
07 feb 2024	0.900	0.900	0.870	0.880	0.843	254,000
06 feb 2024	0.920	0.920	0.860	0.880	0.843	117,000
05 feb 2024	0.900	0.900	0.860	0.870	0.834	140,500
02 feb 2024	0.950	0.950	0.860	0.860	0.824	118,500
01 feb 2024	0.910	0.910	0.870	0.880	0.843	87,000
31 ene 2024	0.900	0.900	0.860	0.870	0.834	216,500
30 ene 2024	0.910	0.910	0.860	0.880	0.843	142,500
29 ene 2024	0.910	0.910	0.860	0.890	0.853	61,500
26 ene 2024	0.930	0.930	0.850	0.880	0.843	583,500
25 ene 2024	0.930	0.930	0.900	0.900	0.863	149,000
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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo82.34+0.17(+0.21%)

Oro2,334.70-34.30(-1.45%)

Tsaker New Energy Tech Co., Limited (1986.HK)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
82.34
+0.17(+0.21%)

Oro
2,334.70
-34.30(-1.45%)