MicroPort NeuroTech Limited (2172.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 7.550 | 7.580 | 7.140 | 7.150 | 7.150 | 1,198,000 |
| 17 jun 2024 | 7.470 | 7.720 | 7.210 | 7.490 | 7.490 | 1,818,000 |
| 14 jun 2024 | 7.500 | 7.580 | 7.300 | 7.520 | 7.520 | 1,950,000 |
| 13 jun 2024 | 7.900 | 7.900 | 7.410 | 7.500 | 7.500 | 1,343,000 |
| 12 jun 2024 | 8.190 | 8.240 | 7.620 | 7.740 | 7.740 | 1,410,000 |
| 11 jun 2024 | 8.590 | 8.400 | 7.880 | 8.110 | 8.110 | 1,936,000 |
| 07 jun 2024 | 8.230 | 8.610 | 8.180 | 8.390 | 8.390 | 1,416,000 |
| 06 jun 2024 | 8.750 | 8.860 | 8.200 | 8.220 | 8.220 | 4,345,000 |
| 05 jun 2024 | 8.860 | 8.970 | 8.360 | 8.590 | 8.590 | 2,161,000 |
| 04 jun 2024 | 9.140 | 9.300 | 8.720 | 8.900 | 8.900 | 1,605,702 |
| 03 jun 2024 | 9.230 | 9.600 | 9.000 | 9.190 | 9.190 | 2,272,000 |
| 31 may 2024 | 8.960 | 10.000 | 8.690 | 9.120 | 9.120 | 4,911,000 |
| 30 may 2024 | 8.510 | 8.980 | 8.490 | 8.820 | 8.820 | 1,984,000 |
| 29 may 2024 | 8.820 | 8.930 | 8.240 | 8.650 | 8.650 | 1,272,000 |
| 28 may 2024 | 8.940 | 9.030 | 8.740 | 8.780 | 8.780 | 655,000 |
| 27 may 2024 | 9.130 | 9.180 | 8.700 | 9.080 | 9.080 | 859,000 |
| 24 may 2024 | 9.090 | 9.180 | 8.870 | 9.000 | 9.000 | 472,006 |
| 23 may 2024 | 8.990 | 9.180 | 8.910 | 8.950 | 8.950 | 377,000 |
| 22 may 2024 | 9.000 | 9.250 | 8.940 | 8.990 | 8.990 | 694,000 |
| 21 may 2024 | 9.170 | 9.290 | 8.970 | 9.000 | 9.000 | 674,100 |
| 20 may 2024 | 9.100 | 9.260 | 9.040 | 9.190 | 9.190 | 520,000 |
| 17 may 2024 | 9.200 | 9.280 | 9.070 | 9.190 | 9.190 | 116,000 |
| 16 may 2024 | 9.300 | 9.300 | 8.970 | 9.190 | 9.190 | 184,000 |
| 14 may 2024 | 9.180 | 9.250 | 9.060 | 9.090 | 9.090 | 179,000 |
| 13 may 2024 | 9.120 | 9.230 | 8.790 | 9.150 | 9.150 | 446,000 |
| 10 may 2024 | 9.690 | 9.690 | 9.230 | 9.260 | 9.260 | 288,000 |
| 09 may 2024 | 9.460 | 9.590 | 9.320 | 9.480 | 9.480 | 499,160 |
| 08 may 2024 | 9.500 | 9.600 | 9.240 | 9.410 | 9.410 | 281,000 |
| 07 may 2024 | 9.790 | 9.790 | 9.190 | 9.500 | 9.500 | 873,000 |
| 06 may 2024 | 9.900 | 9.900 | 9.110 | 9.210 | 9.210 | 260,626 |
| 03 may 2024 | 9.470 | 9.470 | 8.850 | 8.930 | 8.930 | 118,000 |
| 02 may 2024 | 9.290 | 9.480 | 9.260 | 9.480 | 9.480 | 212,000 |
| 30 abr 2024 | 9.300 | 9.440 | 9.150 | 9.290 | 9.290 | 476,000 |
| 29 abr 2024 | 9.450 | 9.450 | 9.040 | 9.310 | 9.310 | 432,000 |
| 26 abr 2024 | 8.870 | 9.300 | 8.820 | 9.150 | 9.150 | 521,000 |
| 25 abr 2024 | 8.770 | 9.170 | 8.500 | 9.060 | 9.060 | 1,274,000 |
| 24 abr 2024 | 8.720 | 9.000 | 8.500 | 8.760 | 8.760 | 458,164 |
| 23 abr 2024 | 8.330 | 8.600 | 8.200 | 8.600 | 8.600 | 366,164 |
| 22 abr 2024 | 8.580 | 8.580 | 8.220 | 8.330 | 8.330 | 241,000 |
| 19 abr 2024 | 8.760 | 8.800 | 8.190 | 8.320 | 8.320 | 454,000 |
| 18 abr 2024 | 8.480 | 8.850 | 8.400 | 8.560 | 8.560 | 538,409 |
| 17 abr 2024 | 8.550 | 8.880 | 8.150 | 8.470 | 8.470 | 1,422,000 |
| 16 abr 2024 | 8.760 | 8.760 | 8.420 | 8.550 | 8.550 | 346,000 |
| 15 abr 2024 | 8.430 | 8.780 | 8.260 | 8.610 | 8.610 | 243,000 |
| 12 abr 2024 | 8.990 | 8.990 | 8.380 | 8.390 | 8.390 | 123,000 |
| 11 abr 2024 | 8.650 | 8.790 | 8.570 | 8.790 | 8.790 | 88,000 |
| 10 abr 2024 | 8.510 | 8.920 | 8.510 | 8.710 | 8.710 | 288,000 |
| 09 abr 2024 | 8.250 | 8.750 | 8.230 | 8.740 | 8.740 | 248,000 |
| 08 abr 2024 | 8.040 | 8.280 | 8.040 | 8.250 | 8.250 | 97,000 |
| 05 abr 2024 | 8.190 | 8.290 | 8.150 | 8.200 | 8.200 | 27,000 |
| 03 abr 2024 | 8.650 | 8.400 | 8.200 | 8.340 | 8.340 | 260,000 |
| 02 abr 2024 | 8.380 | 8.380 | 8.150 | 8.350 | 8.350 | 172,000 |
| 28 mar 2024 | 8.240 | 8.460 | 8.240 | 8.380 | 8.380 | 174,000 |
| 27 mar 2024 | 8.360 | 8.390 | 8.130 | 8.190 | 8.190 | 436,000 |
| 26 mar 2024 | 8.360 | 8.580 | 8.140 | 8.580 | 8.580 | 240,000 |
| 25 mar 2024 | 8.600 | 8.600 | 8.270 | 8.360 | 8.360 | 262,000 |
| 22 mar 2024 | 8.810 | 8.890 | 8.300 | 8.440 | 8.440 | 323,000 |
| 21 mar 2024 | 9.100 | 9.100 | 8.830 | 8.910 | 8.910 | 99,000 |
| 20 mar 2024 | 8.830 | 9.000 | 8.800 | 8.980 | 8.980 | 206,000 |
| 19 mar 2024 | 8.950 | 9.110 | 8.930 | 9.010 | 9.010 | 195,942 |
| 18 mar 2024 | 8.700 | 8.970 | 8.630 | 8.960 | 8.960 | 92,000 |
| 15 mar 2024 | 8.800 | 8.960 | 8.670 | 8.840 | 8.840 | 161,000 |
| 14 mar 2024 | 9.180 | 9.440 | 8.820 | 8.880 | 8.880 | 186,000 |
| 13 mar 2024 | 9.430 | 9.440 | 8.960 | 9.160 | 9.160 | 468,500 |
| 12 mar 2024 | 9.700 | 9.700 | 9.020 | 9.370 | 9.370 | 1,800,000 |
| 11 mar 2024 | 8.920 | 9.330 | 8.750 | 9.260 | 9.260 | 3,558,000 |
| 08 mar 2024 | 9.480 | 9.500 | 8.720 | 8.850 | 8.850 | 400,000 |
| 07 mar 2024 | 9.030 | 9.410 | 8.760 | 8.850 | 8.850 | 271,000 |
| 06 mar 2024 | 9.130 | 9.300 | 9.050 | 9.170 | 9.170 | 130,000 |
| 05 mar 2024 | 9.960 | 9.980 | 9.250 | 9.320 | 9.320 | 177,000 |
| 04 mar 2024 | 10.200 | 10.200 | 9.720 | 9.820 | 9.820 | 560,000 |
| 01 mar 2024 | 10.100 | 10.240 | 9.700 | 9.820 | 9.820 | 1,549,000 |
| 29 feb 2024 | 10.000 | 10.260 | 9.830 | 9.880 | 9.880 | 1,836,000 |
| 28 feb 2024 | 10.120 | 10.300 | 9.860 | 10.080 | 10.080 | 428,010 |
| 27 feb 2024 | 9.900 | 10.100 | 9.720 | 10.060 | 10.060 | 614,000 |
| 26 feb 2024 | 10.340 | 10.460 | 10.000 | 10.160 | 10.160 | 429,000 |
| 23 feb 2024 | 10.360 | 10.360 | 10.000 | 10.160 | 10.160 | 201,000 |
| 22 feb 2024 | 9.940 | 10.360 | 9.910 | 10.060 | 10.060 | 678,000 |
| 21 feb 2024 | 9.970 | 10.560 | 9.720 | 9.910 | 9.910 | 1,528,000 |
| 20 feb 2024 | 9.860 | 9.890 | 9.520 | 9.890 | 9.890 | 410,000 |
| 19 feb 2024 | 9.730 | 9.890 | 9.210 | 9.730 | 9.730 | 1,001,000 |
| 16 feb 2024 | 9.430 | 9.810 | 9.430 | 9.730 | 9.730 | 95,000 |
| 15 feb 2024 | 9.290 | 9.570 | 9.220 | 9.430 | 9.430 | 6,000 |
| 14 feb 2024 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | - |
| 09 feb 2024 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | - |
| 08 feb 2024 | 8.980 | 9.560 | 8.890 | 9.510 | 9.510 | 1,462,000 |
| 07 feb 2024 | 9.010 | 9.580 | 8.830 | 8.830 | 8.830 | 495,000 |
| 06 feb 2024 | 8.800 | 9.310 | 8.430 | 9.120 | 9.120 | 1,688,000 |
| 05 feb 2024 | 8.180 | 8.470 | 8.100 | 8.470 | 8.470 | 233,000 |
| 02 feb 2024 | 9.380 | 9.460 | 8.310 | 8.500 | 8.500 | 486,000 |
| 01 feb 2024 | 9.000 | 9.250 | 8.730 | 8.890 | 8.890 | 1,074,000 |
| 31 ene 2024 | 9.120 | 9.590 | 8.900 | 8.900 | 8.900 | 1,149,000 |
| 30 ene 2024 | 9.820 | 9.880 | 9.020 | 9.120 | 9.120 | 348,000 |
| 29 ene 2024 | 9.900 | 10.000 | 9.300 | 9.650 | 9.650 | 1,273,000 |
| 26 ene 2024 | 10.100 | 10.380 | 9.380 | 9.650 | 9.650 | 561,000 |
| 25 ene 2024 | 9.020 | 10.360 | 9.180 | 10.080 | 10.080 | 2,007,000 |
| 24 ene 2024 | 9.780 | 9.830 | 9.170 | 9.490 | 9.490 | 3,302,000 |
| 23 ene 2024 | 9.500 | 9.730 | 9.080 | 9.200 | 9.200 | 2,014,000 |
| 22 ene 2024 | 9.180 | 9.270 | 8.640 | 9.060 | 9.060 | 591,000 |
| 19 ene 2024 | 9.440 | 9.440 | 8.890 | 9.000 | 9.000 | 792,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.