U.S. markets closed
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,527.00 +58.00 (+0.15%) F Nasdaq
19,978.75 +51.50 (+0.26%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.57 +0.03 (+0.04%) Oro
2,334.70 -4.90 (-0.21%)
AAC Technologies Holdings Inc. (2018.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 30.400 | 31.750 | 29.900 | 30.700 | 30.700 | 5,974,382 |
| 27 jun 2024 | 30.450 | 31.200 | 29.900 | 30.600 | 30.600 | 10,232,247 |
| 26 jun 2024 | 30.250 | 30.950 | 29.950 | 30.650 | 30.650 | 9,839,855 |
| 25 jun 2024 | 31.300 | 31.300 | 29.700 | 30.400 | 30.400 | 13,325,311 |
| 24 jun 2024 | 32.300 | 32.300 | 30.800 | 31.700 | 31.700 | 12,965,615 |
| 21 jun 2024 | 31.800 | 32.700 | 31.000 | 32.300 | 32.300 | 6,160,348 |
| 20 jun 2024 | 32.350 | 32.600 | 31.650 | 32.200 | 32.200 | 4,260,476 |
| 19 jun 2024 | 32.400 | 32.600 | 31.800 | 32.350 | 32.350 | 5,981,557 |
| 18 jun 2024 | 32.000 | 33.250 | 31.750 | 32.400 | 32.400 | 11,620,165 |
| 17 jun 2024 | 31.000 | 32.400 | 30.500 | 31.600 | 31.600 | 10,625,197 |
| 14 jun 2024 | 30.650 | 31.500 | 29.850 | 31.200 | 31.200 | 12,064,788 |
| 13 jun 2024 | 30.850 | 31.750 | 30.600 | 30.850 | 30.850 | 10,513,400 |
| 12 jun 2024 | 29.450 | 30.700 | 29.300 | 30.450 | 30.450 | 22,039,289 |
| 11 jun 2024 | 26.900 | 28.900 | 26.350 | 28.750 | 28.750 | 18,633,021 |
| 07 jun 2024 | 26.100 | 27.000 | 26.000 | 26.900 | 26.900 | 9,614,573 |
| 06 jun 2024 | 24.500 | 26.150 | 24.500 | 25.950 | 25.950 | 7,853,351 |
| 05 jun 2024 | 23.900 | 24.800 | 23.900 | 24.250 | 24.250 | 3,637,062 |
| 04 jun 2024 | 24.450 | 24.550 | 23.850 | 24.050 | 24.050 | 1,759,680 |
| 03 jun 2024 | 24.200 | 24.650 | 24.050 | 24.450 | 24.450 | 2,770,288 |
| 31 may 2024 | 24.950 | 25.200 | 23.900 | 24.050 | 24.050 | 6,475,899 |
| 30 may 2024 | 24.000 | 24.950 | 23.700 | 24.800 | 24.800 | 2,860,783 |
| 29 may 2024 | 24.500 | 25.000 | 24.100 | 24.150 | 24.150 | 2,824,826 |
| 28 may 2024 | 24.300 | 25.500 | 24.300 | 25.100 | 25.100 | 2,831,000 |
| 27 may 2024 | 24.600 | 24.700 | 23.150 | 24.650 | 24.650 | 4,435,879 |
| 27 may 2024 | 0.1 Dividendo | |||||
| 24 may 2024 | 24.800 | 25.150 | 24.000 | 24.600 | 24.500 | 2,893,978 |
| 23 may 2024 | 25.000 | 25.250 | 24.700 | 24.900 | 24.799 | 3,221,266 |
| 22 may 2024 | 24.850 | 25.500 | 24.500 | 25.100 | 24.998 | 5,541,738 |
| 21 may 2024 | 24.000 | 25.200 | 23.950 | 24.850 | 24.749 | 7,998,958 |
| 20 may 2024 | 24.100 | 24.200 | 23.150 | 23.900 | 23.803 | 8,236,812 |
| 17 may 2024 | 25.850 | 25.850 | 23.450 | 24.100 | 24.002 | 13,763,293 |
| 16 may 2024 | 27.050 | 27.100 | 25.500 | 26.000 | 25.894 | 9,973,195 |
| 14 may 2024 | 27.750 | 28.550 | 26.400 | 26.650 | 26.542 | 8,723,034 |
| 13 may 2024 | 27.100 | 27.700 | 26.900 | 27.400 | 27.289 | 2,776,843 |
| 10 may 2024 | 27.850 | 27.850 | 26.900 | 27.150 | 27.040 | 3,214,720 |
| 09 may 2024 | 27.300 | 28.350 | 27.100 | 27.500 | 27.388 | 5,205,870 |
| 08 may 2024 | 26.350 | 27.800 | 26.350 | 27.300 | 27.189 | 11,428,428 |
| 07 may 2024 | 25.600 | 26.800 | 25.250 | 26.300 | 26.193 | 6,955,465 |
| 06 may 2024 | 25.350 | 25.900 | 25.250 | 25.500 | 25.396 | 4,243,424 |
| 03 may 2024 | 26.250 | 26.300 | 25.200 | 25.300 | 25.197 | 4,880,774 |
| 02 may 2024 | 24.800 | 25.450 | 24.200 | 25.250 | 25.147 | 2,907,327 |
| 30 abr 2024 | 24.650 | 25.450 | 24.650 | 25.000 | 24.898 | 3,456,730 |
| 29 abr 2024 | 25.700 | 26.300 | 24.300 | 24.550 | 24.450 | 5,701,062 |
| 26 abr 2024 | 24.300 | 26.100 | 24.300 | 25.600 | 25.496 | 4,990,449 |
| 25 abr 2024 | 24.000 | 24.950 | 24.000 | 24.550 | 24.450 | 3,459,150 |
| 24 abr 2024 | 24.200 | 24.750 | 23.700 | 24.150 | 24.052 | 4,185,800 |
| 23 abr 2024 | 23.400 | 24.350 | 23.400 | 24.100 | 24.002 | 4,154,362 |
| 22 abr 2024 | 23.750 | 24.000 | 23.300 | 23.450 | 23.355 | 3,325,407 |
| 19 abr 2024 | 25.500 | 25.500 | 23.350 | 23.750 | 23.653 | 6,605,511 |
| 18 abr 2024 | 24.800 | 25.950 | 24.550 | 25.500 | 25.396 | 4,411,774 |
| 17 abr 2024 | 24.300 | 25.000 | 24.300 | 24.850 | 24.749 | 2,187,800 |
| 16 abr 2024 | 25.000 | 25.250 | 24.350 | 24.750 | 24.649 | 3,913,475 |
| 15 abr 2024 | 25.400 | 25.400 | 24.900 | 25.100 | 24.998 | 2,309,436 |
| 12 abr 2024 | 25.700 | 26.250 | 25.450 | 25.700 | 25.596 | 2,830,829 |
| 11 abr 2024 | 25.150 | 25.850 | 25.050 | 25.650 | 25.546 | 2,281,974 |
| 10 abr 2024 | 26.450 | 26.800 | 25.200 | 25.400 | 25.297 | 6,389,277 |
| 09 abr 2024 | 25.850 | 26.650 | 25.500 | 26.450 | 26.342 | 8,112,038 |
| 08 abr 2024 | 25.700 | 26.050 | 25.400 | 25.850 | 25.745 | 3,831,536 |
| 05 abr 2024 | 24.950 | 25.750 | 24.550 | 25.700 | 25.596 | 3,239,849 |
| 03 abr 2024 | 25.500 | 26.050 | 24.950 | 25.250 | 25.147 | 8,072,105 |
| 02 abr 2024 | 26.750 | 26.750 | 25.500 | 25.650 | 25.546 | 6,823,731 |
| 28 mar 2024 | 24.700 | 26.450 | 24.700 | 26.250 | 26.143 | 14,851,812 |
| 27 mar 2024 | 24.450 | 24.900 | 23.750 | 24.850 | 24.749 | 7,297,694 |
| 26 mar 2024 | 24.150 | 24.450 | 23.850 | 24.250 | 24.151 | 5,448,694 |
| 25 mar 2024 | 25.000 | 25.000 | 23.950 | 24.200 | 24.102 | 4,621,326 |
| 22 mar 2024 | 22.600 | 25.200 | 22.600 | 25.000 | 24.898 | 22,250,608 |
| 21 mar 2024 | 22.450 | 23.650 | 21.700 | 22.700 | 22.608 | 7,234,457 |
| 20 mar 2024 | 22.500 | 22.500 | 21.900 | 22.350 | 22.259 | 3,297,747 |
| 19 mar 2024 | 23.400 | 23.450 | 22.400 | 22.450 | 22.359 | 2,612,306 |
| 18 mar 2024 | 22.450 | 23.700 | 22.250 | 23.400 | 23.305 | 5,668,900 |
| 15 mar 2024 | 22.800 | 23.200 | 22.300 | 22.450 | 22.359 | 4,719,510 |
| 14 mar 2024 | 23.150 | 23.300 | 22.500 | 22.900 | 22.807 | 2,233,308 |
| 13 mar 2024 | 23.050 | 23.400 | 22.550 | 23.100 | 23.006 | 5,257,527 |
| 12 mar 2024 | 23.000 | 23.400 | 22.800 | 23.050 | 22.956 | 6,612,304 |
| 11 mar 2024 | 22.050 | 23.000 | 21.850 | 22.800 | 22.707 | 6,357,434 |
| 08 mar 2024 | 20.400 | 22.350 | 20.400 | 22.100 | 22.010 | 10,153,957 |
| 07 mar 2024 | 20.000 | 20.900 | 20.000 | 20.400 | 20.317 | 6,290,097 |
| 06 mar 2024 | 20.000 | 20.050 | 19.220 | 19.960 | 19.879 | 3,465,700 |
| 05 mar 2024 | 20.100 | 20.400 | 19.680 | 20.000 | 19.919 | 2,957,800 |
| 04 mar 2024 | 20.100 | 20.700 | 19.960 | 20.300 | 20.217 | 3,151,719 |
| 01 mar 2024 | 19.500 | 20.800 | 19.160 | 19.980 | 19.899 | 5,148,980 |
| 29 feb 2024 | 18.860 | 19.780 | 18.820 | 19.460 | 19.381 | 4,958,384 |
| 28 feb 2024 | 19.500 | 19.580 | 18.600 | 18.840 | 18.763 | 3,608,817 |
| 27 feb 2024 | 19.160 | 19.680 | 18.880 | 19.580 | 19.500 | 2,956,764 |
| 26 feb 2024 | 18.760 | 19.540 | 18.740 | 19.320 | 19.241 | 2,333,344 |
| 23 feb 2024 | 19.300 | 19.680 | 18.740 | 19.080 | 19.002 | 3,037,000 |
| 22 feb 2024 | 18.680 | 19.620 | 18.680 | 19.300 | 19.222 | 5,445,716 |
| 21 feb 2024 | 17.800 | 19.320 | 17.640 | 18.840 | 18.763 | 6,372,874 |
| 20 feb 2024 | 18.380 | 18.380 | 17.780 | 18.120 | 18.046 | 2,324,772 |
| 19 feb 2024 | 18.220 | 18.680 | 17.420 | 18.480 | 18.405 | 4,827,980 |
| 16 feb 2024 | 18.040 | 18.480 | 17.960 | 18.280 | 18.206 | 1,981,387 |
| 15 feb 2024 | 17.240 | 18.420 | 17.240 | 18.220 | 18.146 | 3,347,829 |
| 14 feb 2024 | 17.400 | 17.500 | 16.900 | 17.460 | 17.389 | 2,125,205 |
| 09 feb 2024 | 17.340 | 17.840 | 17.040 | 17.760 | 17.688 | 1,448,012 |
| 08 feb 2024 | 17.820 | 18.120 | 17.500 | 17.720 | 17.648 | 2,921,086 |
| 07 feb 2024 | 17.880 | 18.300 | 17.640 | 17.680 | 17.608 | 5,899,843 |
| 06 feb 2024 | 16.560 | 17.840 | 16.560 | 17.620 | 17.548 | 9,136,638 |
| 05 feb 2024 | 16.700 | 17.000 | 16.280 | 16.620 | 16.552 | 5,843,210 |
| 02 feb 2024 | 17.620 | 17.920 | 16.700 | 17.020 | 16.951 | 9,421,955 |
| 01 feb 2024 | 17.780 | 17.780 | 17.020 | 17.320 | 17.250 | 14,012,152 |
| *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.