U.S. markets open in 4 hours 6 minutes
F S&P 500
5,534.00 -9.50 (-0.17%) F Dow Jones
39,464.00 -76.00 (-0.19%) F Nasdaq
19,968.00 -44.50 (-0.22%) E-mini Russell 2000 Index Futur
2,037.20 -3.30 (-0.16%) Petróleo
81.41 +0.51 (+0.63%) Oro
2,320.70 +7.50 (+0.32%)
China Minsheng Banking Corp., Ltd. (1988.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 2.930 | 2.930 | 2.880 | 2.890 | 2.890 | 28,383,976 |
| 26 jun 2024 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 19,279,484 |
| 25 jun 2024 | 2.960 | 2.980 | 2.920 | 2.940 | 2.940 | 17,748,777 |
| 24 jun 2024 | 2.960 | 2.960 | 2.900 | 2.960 | 2.960 | 21,507,670 |
| 21 jun 2024 | 3.000 | 3.010 | 2.950 | 2.970 | 2.970 | 27,275,672 |
| 20 jun 2024 | 3.040 | 3.040 | 3.000 | 3.010 | 3.010 | 21,315,194 |
| 19 jun 2024 | 3.000 | 3.040 | 2.990 | 3.020 | 3.020 | 16,415,118 |
| 18 jun 2024 | 2.920 | 3.000 | 2.910 | 2.980 | 2.980 | 25,953,986 |
| 17 jun 2024 | 2.930 | 2.940 | 2.900 | 2.910 | 2.910 | 19,233,798 |
| 14 jun 2024 | 2.910 | 2.960 | 2.910 | 2.940 | 2.940 | 23,693,800 |
| 13 jun 2024 | 2.900 | 2.950 | 2.900 | 2.940 | 2.940 | 17,953,028 |
| 12 jun 2024 | 2.940 | 2.940 | 2.870 | 2.910 | 2.910 | 21,187,764 |
| 11 jun 2024 | 2.960 | 2.970 | 2.890 | 2.940 | 2.940 | 24,628,291 |
| 07 jun 2024 | 2.950 | 2.990 | 2.940 | 2.960 | 2.960 | 19,027,428 |
| 06 jun 2024 | 2.980 | 2.990 | 2.930 | 2.940 | 2.940 | 18,321,724 |
| 05 jun 2024 | 2.970 | 3.010 | 2.950 | 2.970 | 2.970 | 18,537,815 |
| 04 jun 2024 | 2.980 | 2.990 | 2.950 | 2.960 | 2.960 | 14,187,014 |
| 03 jun 2024 | 2.980 | 3.010 | 2.960 | 2.970 | 2.970 | 23,856,955 |
| 31 may 2024 | 2.950 | 3.030 | 2.950 | 2.960 | 2.960 | 83,369,409 |
| 30 may 2024 | 3.000 | 3.020 | 2.920 | 2.950 | 2.950 | 33,184,936 |
| 29 may 2024 | 3.040 | 3.050 | 2.970 | 3.000 | 3.000 | 36,817,740 |
| 28 may 2024 | 3.080 | 3.090 | 3.020 | 3.040 | 3.040 | 19,794,220 |
| 27 may 2024 | 3.070 | 3.110 | 3.050 | 3.080 | 3.080 | 21,864,353 |
| 24 may 2024 | 3.100 | 3.130 | 3.070 | 3.070 | 3.070 | 18,078,288 |
| 23 may 2024 | 3.160 | 3.180 | 3.080 | 3.100 | 3.100 | 27,786,114 |
| 22 may 2024 | 3.120 | 3.200 | 3.110 | 3.160 | 3.160 | 43,084,363 |
| 21 may 2024 | 3.120 | 3.130 | 3.080 | 3.110 | 3.110 | 26,907,158 |
| 20 may 2024 | 3.120 | 3.160 | 3.090 | 3.100 | 3.100 | 34,164,014 |
| 17 may 2024 | 3.050 | 3.090 | 3.030 | 3.070 | 3.070 | 32,856,901 |
| 16 may 2024 | 2.950 | 3.050 | 2.950 | 3.040 | 3.040 | 44,335,434 |
| 14 may 2024 | 2.980 | 3.000 | 2.940 | 2.950 | 2.950 | 13,058,345 |
| 13 may 2024 | 3.020 | 3.020 | 2.960 | 2.980 | 2.980 | 23,619,437 |
| 10 may 2024 | 2.860 | 3.000 | 2.860 | 2.990 | 2.990 | 49,789,697 |
| 09 may 2024 | 2.850 | 2.880 | 2.840 | 2.860 | 2.860 | 13,941,657 |
| 08 may 2024 | 2.850 | 2.870 | 2.840 | 2.840 | 2.840 | 11,705,527 |
| 07 may 2024 | 2.850 | 2.870 | 2.830 | 2.850 | 2.850 | 15,549,603 |
| 06 may 2024 | 2.860 | 2.890 | 2.840 | 2.840 | 2.840 | 13,616,092 |
| 03 may 2024 | 2.800 | 2.870 | 2.800 | 2.830 | 2.830 | 12,312,168 |
| 02 may 2024 | 2.860 | 2.870 | 2.790 | 2.800 | 2.800 | 14,545,311 |
| 30 abr 2024 | 2.860 | 2.900 | 2.830 | 2.870 | 2.870 | 19,902,818 |
| 29 abr 2024 | 2.830 | 2.890 | 2.820 | 2.890 | 2.890 | 24,303,460 |
| 26 abr 2024 | 2.820 | 2.840 | 2.820 | 2.830 | 2.830 | 10,110,412 |
| 25 abr 2024 | 2.810 | 2.840 | 2.800 | 2.820 | 2.820 | 14,896,856 |
| 24 abr 2024 | 2.780 | 2.820 | 2.780 | 2.810 | 2.810 | 8,786,868 |
| 23 abr 2024 | 2.800 | 2.820 | 2.780 | 2.790 | 2.790 | 10,488,597 |
| 22 abr 2024 | 2.790 | 2.820 | 2.790 | 2.810 | 2.810 | 13,852,504 |
| 19 abr 2024 | 2.790 | 2.810 | 2.770 | 2.780 | 2.780 | 12,646,494 |
| 18 abr 2024 | 2.770 | 2.820 | 2.770 | 2.800 | 2.800 | 20,427,253 |
| 17 abr 2024 | 2.710 | 2.770 | 2.710 | 2.750 | 2.750 | 10,510,544 |
| 16 abr 2024 | 2.720 | 2.750 | 2.710 | 2.710 | 2.710 | 9,842,362 |
| 15 abr 2024 | 2.730 | 2.760 | 2.720 | 2.730 | 2.730 | 9,986,720 |
| 12 abr 2024 | 2.770 | 2.790 | 2.730 | 2.730 | 2.730 | 12,345,597 |
| 11 abr 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 7,646,176 |
| 10 abr 2024 | 2.790 | 2.800 | 2.770 | 2.790 | 2.790 | 9,792,620 |
| 09 abr 2024 | 2.780 | 2.800 | 2.760 | 2.770 | 2.770 | 6,836,571 |
| 08 abr 2024 | 2.750 | 2.790 | 2.750 | 2.770 | 2.770 | 15,904,592 |
| 05 abr 2024 | 2.760 | 2.790 | 2.710 | 2.740 | 2.740 | 4,203,624 |
| 03 abr 2024 | 2.770 | 2.780 | 2.750 | 2.760 | 2.760 | 13,595,732 |
| 02 abr 2024 | 2.730 | 2.780 | 2.730 | 2.760 | 2.760 | 17,910,797 |
| 28 mar 2024 | 2.740 | 2.740 | 2.680 | 2.710 | 2.710 | 19,699,266 |
| 27 mar 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 9,443,850 |
| 26 mar 2024 | 2.730 | 2.760 | 2.720 | 2.730 | 2.730 | 11,859,755 |
| 25 mar 2024 | 2.730 | 2.750 | 2.690 | 2.720 | 2.720 | 7,420,164 |
| 22 mar 2024 | 2.730 | 2.750 | 2.700 | 2.730 | 2.730 | 7,116,360 |
| 21 mar 2024 | 2.720 | 2.750 | 2.710 | 2.740 | 2.740 | 11,555,801 |
| 20 mar 2024 | 2.700 | 2.730 | 2.680 | 2.710 | 2.710 | 10,211,324 |
| 19 mar 2024 | 2.730 | 2.740 | 2.700 | 2.700 | 2.700 | 10,743,870 |
| 18 mar 2024 | 2.720 | 2.760 | 2.710 | 2.740 | 2.740 | 14,285,374 |
| 15 mar 2024 | 2.740 | 2.740 | 2.670 | 2.700 | 2.700 | 38,724,778 |
| 14 mar 2024 | 2.740 | 2.760 | 2.710 | 2.730 | 2.730 | 12,059,756 |
| 13 mar 2024 | 2.780 | 2.790 | 2.730 | 2.730 | 2.730 | 17,354,772 |
| 12 mar 2024 | 2.760 | 2.790 | 2.720 | 2.780 | 2.780 | 16,683,041 |
| 11 mar 2024 | 2.760 | 2.790 | 2.740 | 2.760 | 2.760 | 14,554,481 |
| 08 mar 2024 | 2.740 | 2.780 | 2.740 | 2.760 | 2.760 | 23,816,828 |
| 07 mar 2024 | 2.770 | 2.800 | 2.720 | 2.740 | 2.740 | 20,119,450 |
| 06 mar 2024 | 2.760 | 2.790 | 2.750 | 2.770 | 2.770 | 11,278,312 |
| 05 mar 2024 | 2.770 | 2.780 | 2.750 | 2.760 | 2.760 | 8,935,066 |
| 04 mar 2024 | 2.780 | 2.780 | 2.750 | 2.770 | 2.770 | 11,035,796 |
| 01 mar 2024 | 2.760 | 2.810 | 2.750 | 2.790 | 2.790 | 10,844,084 |
| 29 feb 2024 | 2.770 | 2.810 | 2.750 | 2.760 | 2.760 | 34,128,252 |
| 28 feb 2024 | 2.790 | 2.810 | 2.760 | 2.780 | 2.780 | 10,912,420 |
| 27 feb 2024 | 2.790 | 2.800 | 2.760 | 2.780 | 2.780 | 13,681,124 |
| 26 feb 2024 | 2.830 | 2.840 | 2.760 | 2.790 | 2.790 | 13,276,809 |
| 23 feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.830 | 11,672,235 |
| 22 feb 2024 | 2.810 | 2.840 | 2.800 | 2.840 | 2.840 | 11,033,079 |
| 21 feb 2024 | 2.750 | 2.840 | 2.740 | 2.820 | 2.820 | 26,292,766 |
| 20 feb 2024 | 2.690 | 2.780 | 2.670 | 2.760 | 2.760 | 21,912,136 |
| 19 feb 2024 | 2.650 | 2.690 | 2.640 | 2.680 | 2.680 | 11,055,375 |
| 16 feb 2024 | 2.600 | 2.670 | 2.590 | 2.670 | 2.670 | 7,611,193 |
| 15 feb 2024 | 2.620 | 2.630 | 2.560 | 2.580 | 2.580 | 5,331,457 |
| 14 feb 2024 | 2.590 | 2.630 | 2.560 | 2.620 | 2.620 | 1,991,207 |
| 09 feb 2024 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | - |
| 08 feb 2024 | 2.660 | 2.660 | 2.620 | 2.650 | 2.650 | 14,509,276 |
| 07 feb 2024 | 2.650 | 2.660 | 2.620 | 2.650 | 2.650 | 8,457,320 |
| 06 feb 2024 | 2.570 | 2.650 | 2.560 | 2.640 | 2.640 | 13,969,659 |
| 05 feb 2024 | 2.580 | 2.590 | 2.550 | 2.570 | 2.570 | 10,955,889 |
| 02 feb 2024 | 2.590 | 2.640 | 2.560 | 2.580 | 2.580 | 8,726,414 |
| 01 feb 2024 | 2.630 | 2.630 | 2.570 | 2.590 | 2.590 | 16,969,224 |
| 31 ene 2024 | 2.610 | 2.650 | 2.590 | 2.600 | 2.600 | 11,416,676 |
| 30 ene 2024 | 2.660 | 2.670 | 2.610 | 2.630 | 2.630 | 11,158,094 |
| *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.