Tian Chang Group Holdings Ltd. (2182.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 11:29AM 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 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | - |
| 27 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
| 26 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
| 25 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
| 24 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
| 21 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | - |
| 20 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 300,000 |
| 19 jun 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | - |
| 18 jun 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | 80,000 |
| 17 jun 2024 | 0.480 | 0.480 | 0.480 | 0.480 | 0.480 | 200,000 |
| 14 jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 13 jun 2024 | 0.500 | 0.500 | 0.500 | 0.490 | 0.490 | 4,000 |
| 12 jun 2024 | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | - |
| 12 jun 2024 | 0.015 Dividendo | |||||
| 11 jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 07 jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 06 jun 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 05 jun 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 04 jun 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 03 jun 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 31 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | 640,000 |
| 30 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 29 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 28 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 27 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 24 may 2024 | 0.500 | 0.500 | 0.495 | 0.500 | 0.485 | 584,000 |
| 23 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 22 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | 8,000 |
| 21 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 20 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 17 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 16 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 14 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 13 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 10 may 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 09 may 2024 | 0.450 | 0.450 | 0.450 | 0.460 | 0.446 | 4,000 |
| 08 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 07 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | 116,000 |
| 06 may 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.480 | - |
| 03 may 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.480 | 196,000 |
| 02 may 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.480 | 88,000 |
| 30 abr 2024 | 0.495 | 0.500 | 0.495 | 0.495 | 0.480 | 84,000 |
| 29 abr 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.480 | - |
| 26 abr 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.480 | - |
| 25 abr 2024 | 0.440 | 0.500 | 0.440 | 0.495 | 0.480 | 212,000 |
| 24 abr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.451 | - |
| 23 abr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.451 | - |
| 22 abr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.451 | - |
| 19 abr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.451 | - |
| 18 abr 2024 | 0.465 | 0.465 | 0.465 | 0.465 | 0.451 | 4,000 |
| 17 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 16 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 15 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 12 abr 2024 | 0.420 | 0.495 | 0.420 | 0.490 | 0.475 | 424,000 |
| 11 abr 2024 | 0.460 | 0.460 | 0.460 | 0.460 | 0.446 | - |
| 10 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 09 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 08 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 05 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 03 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.475 | - |
| 02 abr 2024 | 0.480 | 0.490 | 0.480 | 0.490 | 0.475 | 632,000 |
| 28 mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.407 | - |
| 27 mar 2024 | 0.420 | 0.420 | 0.420 | 0.420 | 0.407 | - |
| 26 mar 2024 | 0.450 | 0.450 | 0.420 | 0.420 | 0.407 | 100,000 |
| 25 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 22 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 21 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 20 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 19 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 18 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 15 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 14 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 13 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 12 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 11 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 08 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | - |
| 07 mar 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.456 | 8,000 |
| 06 mar 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 05 mar 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 04 mar 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 01 mar 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 29 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | 8,000 |
| 28 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 27 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 26 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 23 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 22 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 21 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 20 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 19 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 16 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 15 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 14 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | - |
| 09 feb 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.485 | 76,000 |
| 08 feb 2024 | 0.495 | 0.500 | 0.495 | 0.500 | 0.485 | 76,000 |
| 07 feb 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.480 | - |
| 06 feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.470 | - |
| 05 feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.470 | 32,000 |
| 02 feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.470 | - |
| 01 feb 2024 | 0.485 | 0.485 | 0.485 | 0.485 | 0.470 | - |
| *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.