Jiangsu Recbio Technology Co., Ltd. (2179.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:52PM HKT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 8.980 | 8.980 | 8.460 | 8.510 | 8.510 | 11,000 |
| 31 may 2024 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 1,000 |
| 30 may 2024 | 8.830 | 8.830 | 8.830 | 8.830 | 8.830 | - |
| 29 may 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | - |
| 28 may 2024 | 9.020 | 9.020 | 8.520 | 8.520 | 8.520 | 19,500 |
| 27 may 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | - |
| 24 may 2024 | 9.100 | 9.100 | 8.750 | 8.840 | 8.840 | 6,500 |
| 23 may 2024 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | - |
| 22 may 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | - |
| 21 may 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | - |
| 20 may 2024 | 9.250 | 9.250 | 8.950 | 9.200 | 9.200 | 4,500 |
| 17 may 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | - |
| 16 may 2024 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | - |
| 14 may 2024 | 9.200 | 9.200 | 8.910 | 9.190 | 9.190 | 5,500 |
| 13 may 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 10 may 2024 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 3,500 |
| 09 may 2024 | 9.150 | 9.150 | 8.830 | 8.860 | 8.860 | 11,428 |
| 08 may 2024 | 9.230 | 9.230 | 8.850 | 8.900 | 8.900 | 20,000 |
| 07 may 2024 | 9.300 | 9.300 | 8.780 | 8.900 | 8.900 | 34,000 |
| 06 may 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 500 |
| 03 may 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,000 |
| 02 may 2024 | 9.200 | 9.310 | 9.190 | 9.190 | 9.190 | 2,500 |
| 30 abr 2024 | 9.300 | 9.300 | 8.990 | 9.000 | 9.000 | 4,500 |
| 29 abr 2024 | 9.300 | 9.300 | 9.240 | 9.230 | 9.230 | 5,500 |
| 26 abr 2024 | 9.300 | 9.300 | 9.130 | 9.130 | 9.130 | 38,500 |
| 25 abr 2024 | 9.300 | 9.300 | 9.130 | 9.130 | 9.130 | 39,000 |
| 24 abr 2024 | 9.300 | 9.300 | 9.170 | 9.170 | 9.170 | 31,000 |
| 23 abr 2024 | 9.300 | 9.300 | 9.150 | 9.150 | 9.150 | 30,000 |
| 22 abr 2024 | 9.300 | 9.300 | 9.140 | 9.150 | 9.150 | 33,500 |
| 19 abr 2024 | 9.300 | 9.300 | 9.290 | 9.290 | 9.290 | 4,000 |
| 18 abr 2024 | 9.300 | 9.300 | 9.070 | 9.070 | 9.070 | 36,000 |
| 17 abr 2024 | 9.300 | 9.210 | 9.070 | 9.070 | 9.070 | 37,500 |
| 16 abr 2024 | 9.300 | 9.300 | 9.170 | 9.170 | 9.170 | 28,000 |
| 15 abr 2024 | 9.310 | 9.310 | 9.280 | 9.280 | 9.280 | 9,000 |
| 12 abr 2024 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 1,500 |
| 11 abr 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | - |
| 10 abr 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | - |
| 09 abr 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | - |
| 08 abr 2024 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | - |
| 05 abr 2024 | 9.600 | 9.600 | 9.580 | 9.580 | 9.580 | 2,000 |
| 03 abr 2024 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | - |
| 02 abr 2024 | 8.330 | 9.800 | 8.000 | 9.580 | 9.580 | 85,500 |
| 28 mar 2024 | 9.860 | 9.860 | 9.220 | 9.800 | 9.800 | 45,500 |
| 27 mar 2024 | 9.300 | 9.900 | 9.300 | 9.860 | 9.860 | 34,414 |
| 26 mar 2024 | 9.000 | 9.260 | 8.990 | 9.260 | 9.260 | 12,500 |
| 25 mar 2024 | 8.500 | 9.000 | 8.490 | 8.860 | 8.860 | 20,500 |
| 22 mar 2024 | 8.000 | 8.100 | 7.950 | 8.000 | 8.000 | 29,000 |
| 21 mar 2024 | 8.050 | 8.050 | 7.990 | 8.000 | 8.000 | 10,000 |
| 20 mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 19 mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 18 mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 15 mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 14 mar 2024 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | - |
| 13 mar 2024 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 5,000 |
| 12 mar 2024 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | - |
| 11 mar 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | - |
| 08 mar 2024 | 8.240 | 8.240 | 8.180 | 8.180 | 8.180 | 11,500 |
| 07 mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 06 mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 05 mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 04 mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 01 mar 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 29 feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 28 feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 27 feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 26 feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 1,500 |
| 23 feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 22 feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 21 feb 2024 | 8.080 | 8.080 | 8.080 | 8.480 | 8.480 | 1,500 |
| 20 feb 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | - |
| 19 feb 2024 | 8.090 | 8.090 | 8.090 | 8.500 | 8.500 | 500 |
| 16 feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | 2,000 |
| 15 feb 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 1,000 |
| 14 feb 2024 | 8.400 | 8.400 | 8.400 | 8.580 | 8.580 | 1,000 |
| 09 feb 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
| 08 feb 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
| 07 feb 2024 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | - |
| 06 feb 2024 | 8.350 | 8.800 | 7.990 | 8.800 | 8.800 | 97,000 |
| 05 feb 2024 | 8.070 | 8.550 | 8.550 | 8.550 | 8.550 | 14,500 |
| 02 feb 2024 | 9.490 | 9.490 | 9.490 | 9.490 | 9.490 | - |
| 01 feb 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 31 ene 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 30 ene 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 29 ene 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 26 ene 2024 | 8.680 | 9.680 | 8.010 | 9.650 | 9.650 | 17,000 |
| 25 ene 2024 | 8.410 | 8.880 | 8.380 | 8.680 | 8.680 | 9,267 |
| 24 ene 2024 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 1,000 |
| 23 ene 2024 | 8.880 | 8.880 | 8.800 | 8.800 | 8.800 | 2,000 |
| 22 ene 2024 | 8.590 | 8.590 | 8.590 | 8.500 | 8.500 | 1,000 |
| 19 ene 2024 | 9.030 | 9.030 | 9.000 | 9.000 | 9.000 | 2,000 |
| 18 ene 2024 | 9.110 | 9.110 | 9.030 | 9.030 | 9.030 | 3,500 |
| 17 ene 2024 | 9.200 | 9.200 | 8.640 | 9.050 | 9.050 | 84,500 |
| 16 ene 2024 | 9.390 | 9.390 | 9.100 | 9.100 | 9.100 | 3,500 |
| 15 ene 2024 | 8.930 | 8.930 | 8.930 | 8.930 | 8.930 | - |
| 12 ene 2024 | 9.940 | 9.940 | 8.930 | 8.930 | 8.930 | 6,000 |
| 11 ene 2024 | 9.950 | 9.950 | 9.870 | 9.940 | 9.940 | 138,000 |
| 10 ene 2024 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 500 |
| 09 ene 2024 | 9.910 | 9.910 | 9.890 | 9.890 | 9.890 | 1,500 |
| 08 ene 2024 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | - |
| 05 ene 2024 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | - |
| *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.