Kangqiao Service Group Limited (2205.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.

Añadir a la lista de seguimiento

0.680

-0.010

(-1.45%)

Al cierre: 11:09AM HKT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.680	0.680	0.680	0.680	0.680	-
27 jun 2024	0.680	0.680	0.680	0.680	0.680	-
26 jun 2024	0.680	0.680	0.680	0.680	0.680	-
25 jun 2024	0.690	0.690	0.690	0.690	0.690	-
24 jun 2024	0.680	0.680	0.680	0.680	0.680	14,000
21 jun 2024	0.700	0.700	0.700	0.700	0.700	-
20 jun 2024	0.700	0.700	0.700	0.700	0.700	-
20 jun 2024	0.058 Dividendo
19 jun 2024	0.760	0.760	0.760	0.760	0.702	-
18 jun 2024	0.750	0.760	0.750	0.750	0.693	47,000
17 jun 2024	0.760	0.770	0.730	0.770	0.711	102,000
14 jun 2024	0.780	0.780	0.780	0.780	0.720	-
13 jun 2024	0.780	0.780	0.780	0.780	0.720	-
12 jun 2024	0.780	0.780	0.780	0.780	0.720	-
11 jun 2024	0.780	0.780	0.780	0.780	0.720	-
07 jun 2024	0.780	0.780	0.780	0.780	0.720	42,000
06 jun 2024	0.780	0.780	0.780	0.780	0.720	4,000
05 jun 2024	0.810	0.810	0.810	0.810	0.748	-
04 jun 2024	0.780	0.810	0.810	0.810	0.748	249,000
03 jun 2024	0.760	0.760	0.760	0.760	0.702	6,000
31 may 2024	0.750	0.750	0.750	0.750	0.693	-
30 may 2024	0.750	0.750	0.750	0.750	0.693	-
29 may 2024	0.750	0.750	0.750	0.750	0.693	-
28 may 2024	0.750	0.750	0.750	0.750	0.693	-
27 may 2024	0.720	0.720	0.720	0.750	0.693	6,000
24 may 2024	0.710	0.710	0.710	0.710	0.656	17,000
23 may 2024	0.680	0.710	0.650	0.710	0.656	83,000
22 may 2024	0.690	0.700	0.680	0.700	0.647	7,000
21 may 2024	0.680	0.730	0.650	0.700	0.647	217,000
20 may 2024	0.670	0.720	0.670	0.720	0.665	39,000
17 may 2024	0.640	0.670	0.600	0.710	0.656	96,000
16 may 2024	0.680	0.710	0.650	0.670	0.619	67,000
14 may 2024	0.720	0.720	0.720	0.720	0.665	-
13 may 2024	0.690	0.710	0.680	0.710	0.656	14,000
10 may 2024	0.710	0.710	0.710	0.710	0.656	2,000
09 may 2024	0.730	0.730	0.730	0.730	0.674	-
08 may 2024	0.730	0.730	0.730	0.730	0.674	-
07 may 2024	0.730	0.730	0.730	0.730	0.674	134,000
06 may 2024	0.750	0.750	0.750	0.750	0.693	-
03 may 2024	0.750	0.750	0.750	0.750	0.693	1,000
02 may 2024	0.770	0.770	0.770	0.770	0.711	-
30 abr 2024	0.720	0.720	0.720	0.720	0.665	1,000
29 abr 2024	0.720	0.720	0.720	0.720	0.665	-
26 abr 2024	0.710	0.710	0.710	0.710	0.656	-
25 abr 2024	0.710	0.710	0.710	0.710	0.656	-
24 abr 2024	0.720	0.720	0.720	0.720	0.665	20,000
23 abr 2024	0.710	0.710	0.710	0.710	0.656	-
22 abr 2024	0.710	0.710	0.710	0.710	0.656	11,000
19 abr 2024	0.690	0.690	0.690	0.690	0.637	27,000
18 abr 2024	0.680	0.680	0.680	0.680	0.628	-
17 abr 2024	0.680	0.680	0.680	0.680	0.628	-
16 abr 2024	0.680	0.680	0.680	0.680	0.628	-
15 abr 2024	0.690	0.690	0.680	0.680	0.628	95,000
12 abr 2024	0.690	0.720	0.680	0.690	0.637	215,000
11 abr 2024	0.700	0.700	0.700	0.700	0.647	-
10 abr 2024	0.700	0.700	0.700	0.700	0.647	-
09 abr 2024	0.700	0.700	0.680	0.700	0.647	81,000
08 abr 2024	0.680	0.690	0.680	0.680	0.628	17,000
05 abr 2024	0.680	0.680	0.680	0.680	0.628	-
03 abr 2024	0.710	0.690	0.680	0.680	0.628	146,000
02 abr 2024	0.700	0.690	0.650	0.680	0.628	145,000
28 mar 2024	0.650	0.660	0.650	0.660	0.610	57,000
27 mar 2024	0.630	0.660	0.620	0.640	0.591	34,000
26 mar 2024	0.620	0.620	0.620	0.620	0.573	17,000
25 mar 2024	0.580	0.610	0.580	0.610	0.563	152,000
22 mar 2024	0.590	0.590	0.580	0.580	0.536	94,000
21 mar 2024	0.530	0.590	0.530	0.580	0.536	155,000
20 mar 2024	0.520	0.550	0.510	0.540	0.499	256,000
19 mar 2024	0.540	0.540	0.520	0.530	0.490	80,000
18 mar 2024	0.510	0.640	0.495	0.530	0.490	1,337,000
15 mar 2024	0.495	0.520	0.490	0.520	0.480	895,000
14 mar 2024	0.475	0.485	0.470	0.480	0.443	649,000
13 mar 2024	0.460	0.470	0.440	0.465	0.430	818,000
12 mar 2024	0.465	0.475	0.450	0.450	0.416	524,000
11 mar 2024	0.470	0.470	0.440	0.450	0.416	15,692,000
08 mar 2024	0.445	0.465	0.445	0.450	0.416	90,000
07 mar 2024	0.470	0.470	0.445	0.445	0.411	81,000
06 mar 2024	0.475	0.475	0.450	0.465	0.430	358,000
05 mar 2024	0.590	0.590	0.480	0.490	0.453	323,000
04 mar 2024	0.700	0.700	0.590	0.590	0.545	57,000
01 mar 2024	0.580	0.610	0.540	0.600	0.554	4,114,000
29 feb 2024	0.890	0.890	0.550	0.580	0.536	12,133,000
28 feb 2024	0.770	0.900	0.710	0.790	0.730	1,216,000
27 feb 2024	0.630	0.810	0.630	0.760	0.702	3,038,000
26 feb 2024	0.570	0.650	0.550	0.650	0.600	75,000
23 feb 2024	0.550	0.570	0.450	0.570	0.526	3,452,000
22 feb 2024	0.455	0.710	0.430	0.500	0.462	541,000
21 feb 2024	0.455	0.475	0.435	0.475	0.439	303,000
20 feb 2024	0.475	0.475	0.475	0.475	0.439	-
19 feb 2024	0.465	0.465	0.465	0.465	0.430	-
16 feb 2024	0.465	0.465	0.465	0.465	0.430	-
15 feb 2024	0.470	0.475	0.470	0.470	0.434	5,000
14 feb 2024	0.470	0.470	0.470	0.470	0.434	-
09 feb 2024	0.470	0.470	0.470	0.470	0.434	-
08 feb 2024	0.470	0.470	0.470	0.470	0.434	1,000
07 feb 2024	0.450	0.465	0.435	0.450	0.416	26,000
06 feb 2024	0.445	0.445	0.445	0.445	0.411	1,000
05 feb 2024	0.465	0.465	0.465	0.465	0.430	-
02 feb 2024	0.465	0.465	0.465	0.465	0.430	1,000
01 feb 2024	0.465	0.465	0.465	0.465	0.430	-
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...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Kangqiao Service Group Limited (2205.HK)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)