U.S. markets close in 1 hour 10 minutes

BOE Technology Group Company Limited (200725.SZ)

Shenzhen - Shenzhen Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
2.5600-0.0100 (-0.39%)
Al cierre: 03:04PM CST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 20242.55002.57002.55002.56002.5600479,797
01 jul 20242.56002.57002.55002.57002.5700278,537
28 jun 20242.56002.60002.55002.55002.5500810,852
27 jun 20242.55002.57002.54002.56002.5600355,951
26 jun 20242.54002.56002.51002.55002.5500422,103
25 jun 20242.52002.55002.52002.52002.5200359,176
24 jun 20242.54002.54002.50002.52002.5200780,785
21 jun 20242.58002.58002.53002.53002.53001,555,384
20 jun 20242.61002.62002.57002.58002.5800717,585
19 jun 20242.61002.63002.60002.61002.6100356,417
19 jun 20240.03305 Dividendo
18 jun 20242.60002.64002.60002.63002.5970599,421
17 jun 20242.59002.62002.59002.61002.5772154,428
14 jun 20242.60002.61002.58002.61002.5772415,417
13 jun 20242.60002.61002.58002.60002.5673367,600
12 jun 20242.60002.62002.59002.60002.5673475,847
11 jun 20242.63002.63002.58002.61002.5772506,530
07 jun 20242.60002.63002.60002.62002.5871481,075
06 jun 20242.64002.65002.59002.60002.56731,006,367
05 jun 20242.64002.66002.64002.64002.6068292,615
04 jun 20242.64002.67002.63002.64002.6068636,577
03 jun 20242.68002.68002.64002.65002.6167437,600
31 may 20242.67002.69002.67002.68002.6463541,571
30 may 20242.68002.68002.65002.67002.6364440,900
29 may 20242.64002.68002.63002.68002.6463882,000
28 may 20242.67002.69002.61002.64002.60681,021,180
27 may 20242.63002.67002.62002.67002.6364625,260
24 may 20242.62002.64002.59002.63002.5970738,680
23 may 20242.65002.65002.61002.63002.59701,029,100
22 may 20242.67002.67002.64002.67002.6364358,520
21 may 20242.66002.67002.64002.67002.6364759,339
20 may 20242.67002.67002.65002.67002.6364772,100
17 may 20242.67002.68002.65002.67002.6364787,101
16 may 20242.68002.69002.64002.68002.6463739,500
15 may 20242.69002.69002.66002.68002.6463462,900
14 may 20242.66002.69002.66002.68002.6463537,600
13 may 20242.69002.70002.66002.66002.62661,194,992
10 may 20242.71002.72002.67002.69002.65621,279,560
09 may 20242.68002.72002.67002.70002.66611,255,540
08 may 20242.69002.70002.64002.68002.64631,314,100
07 may 20242.70002.73002.67002.68002.64631,853,120
06 may 20242.57002.72002.57002.69002.65626,070,674
30 abr 20242.57002.60002.54002.56002.52781,824,536
29 abr 20242.58002.59002.55002.57002.5377810,573
26 abr 20242.54002.58002.52002.56002.5278545,699
25 abr 20242.52002.57002.52002.54002.5081422,100
24 abr 20242.50002.54002.46002.52002.4883532,175
23 abr 20242.52002.53002.49002.49002.4587843,620
22 abr 20242.58002.58002.52002.52002.48831,052,860
19 abr 20242.59002.60002.57002.58002.5476204,500
18 abr 20242.57002.61002.57002.60002.56731,004,620
17 abr 20242.55002.58002.55002.58002.5476448,600
16 abr 20242.60002.60002.53002.55002.51801,054,300
15 abr 20242.59002.61002.54002.60002.56731,426,270
12 abr 20242.58002.61002.58002.58002.5476716,000
11 abr 20242.55002.59002.55002.56002.5278370,045
10 abr 20242.58002.60002.55002.57002.5377435,020
09 abr 20242.61002.61002.57002.59002.5575366,200
08 abr 20242.60002.62002.56002.60002.56731,381,640
03 abr 20242.57002.60002.56002.59002.55751,003,000
02 abr 20242.60002.60002.55002.56002.5278831,940
01 abr 20242.48002.62002.48002.59002.55753,063,384
29 mar 20242.47002.49002.45002.48002.4488127,000
28 mar 20242.44002.48002.44002.48002.4488496,500
27 mar 20242.44002.47002.42002.45002.4192671,008
26 mar 20242.46002.47002.44002.45002.4192419,500
25 mar 20242.50002.51002.47002.47002.4390674,300
22 mar 20242.54002.54002.48002.49002.4587732,100
21 mar 20242.53002.56002.53002.55002.5180506,240
20 mar 20242.52002.54002.52002.54002.5081444,000
19 mar 20242.51002.54002.51002.53002.4982216,239
18 mar 20242.55002.56002.52002.53002.4982649,839
15 mar 20242.53002.56002.50002.56002.52781,524,161
14 mar 20242.55002.56002.52002.53002.4982515,513
13 mar 20242.53002.57002.53002.56002.5278329,133
12 mar 20242.55002.55002.52002.55002.5180601,000
11 mar 20242.53002.56002.51002.55002.5180361,774
08 mar 20242.52002.55002.50002.55002.5180601,592
07 mar 20242.56002.58002.50002.52002.48831,562,266
06 mar 20242.57002.58002.55002.57002.5377742,400
05 mar 20242.60002.62002.57002.58002.5476758,200
04 mar 20242.63002.64002.59002.60002.56731,035,500
01 mar 20242.54002.62002.53002.62002.58711,834,820
29 feb 20242.49002.53002.48002.53002.4982658,300
28 feb 20242.54002.54002.50002.51002.4785522,900
27 feb 20242.49002.53002.48002.53002.4982510,699
26 feb 20242.52002.52002.47002.48002.4488982,000
23 feb 20242.52002.53002.50002.52002.4883863,960
22 feb 20242.52002.54002.50002.51002.4785392,124
21 feb 20242.46002.54002.43002.52002.48831,247,600
20 feb 20242.43002.47002.42002.47002.4390387,960
19 feb 20242.47002.47002.44002.46002.4291446,680
08 feb 20242.41002.47002.40002.44002.4093564,500
07 feb 20242.37002.41002.37002.41002.3797642,861
06 feb 20242.34002.39002.31002.37002.3402707,990
05 feb 20242.35002.35002.31002.32002.2908926,045
02 feb 20242.37002.40002.33002.37002.3402642,400
01 feb 20242.40002.41002.35002.38002.3501570,940
31 ene 20242.40002.41002.36002.38002.3501745,360
30 ene 20242.46002.46002.42002.43002.3995367,500
*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...