U.S. markets closed

Shanghai Bio-heart Biological Technology Co., Ltd. (2185.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
1.9100.000 (0.00%)
Al cierre: 03:53PM HKT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 20241.8901.9101.8901.9101.91014,915
20 jun 20242.0102.0101.9101.9101.91034,400
19 jun 20242.0702.0902.0802.0702.070400
18 jun 20242.0702.0702.0702.0702.070-
17 jun 20242.0702.0702.0702.0702.070-
14 jun 20242.0702.0702.0702.0702.070-
13 jun 20242.0702.0702.0702.0702.070-
12 jun 20242.0902.0902.0802.0702.07012,900
11 jun 20242.0902.0902.0902.0902.090-
07 jun 20241.9902.0901.9902.0902.09013,600
06 jun 20242.0002.0801.9901.9901.99010,500
05 jun 20241.9702.0901.9502.0902.0909,600
04 jun 20241.9501.9701.9001.9701.97029,800
03 jun 20242.0002.0902.0002.0902.0903,000
31 may 20242.0902.0901.9901.9901.99026,300
30 may 20242.0002.0001.9901.9901.9902,100
29 may 20242.0002.1701.9802.1002.10035,500
28 may 20242.0202.0202.0202.0202.0205,000
27 may 20242.0002.2201.9802.1902.19037,200
24 may 20242.0502.0502.0502.0502.050-
23 may 20242.0102.0502.0102.0402.04014,900
22 may 20242.2802.2802.1002.1502.15032,800
21 may 20242.1902.1902.1002.1002.10038,600
20 may 20242.2002.2002.0802.0802.08044,000
17 may 20242.0702.1402.0602.0802.08067,000
16 may 20242.0002.1001.9802.0702.07044,100
14 may 20242.1302.1302.0002.0002.00080,900
13 may 20242.1302.1302.1302.1302.1305,000
10 may 20242.0402.1402.0402.1402.14017,100
09 may 20241.9502.2001.9502.2002.20044,500
08 may 20242.1802.1802.0502.0502.05035,600
07 may 20242.0902.1702.0902.1802.1809,100
06 may 20242.1002.2102.0802.1202.120220,600
03 may 20242.0602.1202.0102.1002.100364,200
02 may 20242.1102.1102.0502.0602.06059,400
30 abr 20242.2002.2002.1102.1102.11022,700
29 abr 20242.0602.1601.9602.1502.15046,800
26 abr 20241.9702.0201.9702.0202.02047,900
25 abr 20241.9002.0001.7901.9501.95051,200
24 abr 20241.8301.9401.8201.8601.860124,500
23 abr 20241.8101.9301.8001.9201.92025,800
22 abr 20241.9101.9101.8001.8601.86051,300
19 abr 20241.9101.9101.8801.9001.90074,900
18 abr 20242.0202.0201.9701.9701.97082,500
17 abr 20242.1402.1402.0102.0202.020183,100
16 abr 20242.1502.1702.1202.1402.140116,400
15 abr 20242.1602.1602.1602.1602.160200
12 abr 20242.3002.3002.2402.2402.24018,900
11 abr 20242.2402.2402.2402.2402.240-
10 abr 20242.2902.3002.2902.3002.30014,300
09 abr 20242.3002.3002.2802.2902.2905,700
08 abr 20242.3502.3502.3002.3502.35033,000
05 abr 20242.3502.3502.3502.3502.350-
03 abr 20242.3802.3802.3502.3502.35038,900
02 abr 20242.3502.3602.3402.3602.36031,400
28 mar 20242.2602.2902.2602.2802.28010,100
27 mar 20242.2802.2802.2602.2602.260142,900
26 mar 20242.4002.4002.4002.4002.40010,000
25 mar 20242.3402.3802.3002.3802.38012,400
22 mar 20242.4002.5002.4002.4002.40058,400
21 mar 20242.3902.5502.3802.5502.55051,400
20 mar 20242.5202.5202.5202.6002.600100
19 mar 20242.5102.5102.4902.5102.51042,600
18 mar 20242.9302.9302.5202.6502.650226,200
15 mar 20242.9402.9402.8202.8202.8202,900
14 mar 20242.9703.0502.9302.9402.94025,600
13 mar 20242.8202.8202.8202.8202.820300
12 mar 20242.8003.1802.8002.8202.82010,600
11 mar 20242.5202.8002.5202.8002.80012,900
08 mar 20242.5602.5602.3002.4302.43025,400
07 mar 20242.5602.5602.5602.5602.560-
06 mar 20242.5502.6802.3202.6802.68011,800
05 mar 20242.7502.7502.5502.5502.5504,400
04 mar 20242.7802.7802.7802.7802.780-
01 mar 20242.8102.8102.8002.8002.8006,700
29 feb 20242.9602.9702.6302.7202.7205,100
28 feb 20243.0003.0002.9502.9602.96021,300
27 feb 20242.9002.9302.9002.9302.93015,100
26 feb 20242.8002.8502.8002.8402.84010,200
23 feb 20242.7702.7702.7702.7702.770-
22 feb 20242.6302.9002.5702.7902.79043,900
21 feb 20242.5502.5502.5502.5502.55010,000
20 feb 20242.5402.5402.3502.4202.42018,700
19 feb 20242.5502.5502.5502.5502.5501,300
16 feb 20242.5002.5302.5002.5402.5404,800
15 feb 20242.5002.5002.2002.4802.4809,200
14 feb 20242.4802.4802.4602.4602.4601,100
09 feb 20242.5002.5002.5002.5002.500-
08 feb 20242.4902.5002.4902.5002.50010,000
07 feb 20242.3902.3902.3602.3802.38021,100
06 feb 20242.2902.4102.2902.4102.41011,496
05 feb 20242.6002.6002.1802.2902.29040,770
02 feb 20242.7402.7502.6102.6102.61041,400
01 feb 20242.7402.7402.7402.7402.74017,500
31 ene 20242.8302.8302.6602.7402.74085,000
30 ene 20242.8702.9002.8002.8302.83022,400
29 ene 20242.8702.8702.8702.8702.8705,000
26 ene 20242.8502.9602.8502.9002.9003,700
25 ene 20242.9603.0702.9602.9902.9908,200
24 ene 20242.9602.9602.9602.9602.96032,100
*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...