Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (2315.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM HKT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 8.800 | 9.100 | 8.660 | 8.890 | 8.890 | 133,500 |
| 30 may 2024 | 8.870 | 8.970 | 8.650 | 8.720 | 8.720 | 100,500 |
| 29 may 2024 | 9.300 | 9.300 | 8.830 | 8.870 | 8.870 | 87,500 |
| 28 may 2024 | 9.590 | 9.600 | 9.150 | 9.260 | 9.260 | 115,000 |
| 27 may 2024 | 9.400 | 9.690 | 9.170 | 9.590 | 9.590 | 98,000 |
| 24 may 2024 | 9.800 | 9.890 | 9.400 | 9.560 | 9.560 | 96,500 |
| 23 may 2024 | 9.600 | 9.790 | 9.600 | 9.760 | 9.760 | 89,000 |
| 22 may 2024 | 9.790 | 9.980 | 9.510 | 9.730 | 9.730 | 142,000 |
| 21 may 2024 | 9.600 | 10.080 | 9.600 | 9.640 | 9.640 | 99,000 |
| 20 may 2024 | 9.700 | 9.800 | 9.430 | 9.600 | 9.600 | 118,000 |
| 17 may 2024 | 9.250 | 9.650 | 8.840 | 9.550 | 9.550 | 141,500 |
| 16 may 2024 | 9.600 | 9.740 | 9.200 | 9.200 | 9.200 | 134,000 |
| 14 may 2024 | 9.830 | 9.990 | 9.560 | 9.560 | 9.560 | 95,000 |
| 13 may 2024 | 9.800 | 10.040 | 9.700 | 9.830 | 9.830 | 105,000 |
| 10 may 2024 | 10.200 | 10.200 | 9.700 | 9.750 | 9.750 | 128,000 |
| 09 may 2024 | 9.600 | 10.340 | 9.600 | 10.220 | 10.220 | 117,000 |
| 08 may 2024 | 9.800 | 10.120 | 9.400 | 9.600 | 9.600 | 124,500 |
| 07 may 2024 | 10.400 | 10.600 | 9.300 | 9.720 | 9.720 | 103,500 |
| 06 may 2024 | 8.780 | 10.400 | 8.780 | 10.260 | 10.260 | 221,500 |
| 03 may 2024 | 8.800 | 8.830 | 8.610 | 8.780 | 8.780 | 150,500 |
| 02 may 2024 | 8.770 | 9.000 | 8.620 | 8.900 | 8.900 | 103,000 |
| 30 abr 2024 | 8.990 | 9.090 | 8.670 | 8.710 | 8.710 | 124,000 |
| 29 abr 2024 | 8.200 | 9.000 | 8.200 | 8.920 | 8.920 | 119,000 |
| 26 abr 2024 | 7.800 | 8.300 | 7.700 | 8.300 | 8.300 | 152,500 |
| 25 abr 2024 | 7.730 | 7.900 | 7.670 | 7.730 | 7.730 | 118,500 |
| 24 abr 2024 | 8.000 | 8.000 | 7.610 | 7.740 | 7.740 | 114,500 |
| 23 abr 2024 | 7.800 | 8.000 | 7.660 | 7.900 | 7.900 | 121,000 |
| 22 abr 2024 | 7.400 | 7.800 | 7.270 | 7.800 | 7.800 | 100,500 |
| 19 abr 2024 | 7.160 | 7.640 | 6.800 | 7.400 | 7.400 | 143,500 |
| 18 abr 2024 | 6.750 | 7.120 | 6.650 | 7.120 | 7.120 | 109,000 |
| 17 abr 2024 | 6.900 | 7.020 | 6.610 | 6.750 | 6.750 | 200,500 |
| 16 abr 2024 | 6.800 | 7.200 | 6.610 | 6.830 | 6.830 | 144,000 |
| 15 abr 2024 | 6.610 | 6.800 | 6.610 | 6.660 | 6.660 | 121,000 |
| 12 abr 2024 | 6.200 | 7.050 | 6.200 | 6.600 | 6.600 | 162,500 |
| 11 abr 2024 | 6.050 | 6.160 | 5.740 | 6.120 | 6.120 | 276,500 |
| 10 abr 2024 | 6.380 | 6.380 | 6.000 | 6.110 | 6.110 | 269,500 |
| 09 abr 2024 | 6.940 | 6.990 | 6.100 | 6.400 | 6.400 | 249,000 |
| 08 abr 2024 | 7.200 | 7.390 | 6.810 | 6.900 | 6.900 | 276,000 |
| 05 abr 2024 | 7.880 | 7.880 | 7.040 | 7.060 | 7.060 | 122,000 |
| 03 abr 2024 | 8.490 | 8.490 | 7.880 | 7.880 | 7.880 | 189,000 |
| 02 abr 2024 | 8.670 | 8.670 | 8.200 | 8.200 | 8.200 | 149,000 |
| 28 mar 2024 | 9.000 | 9.130 | 8.650 | 8.650 | 8.650 | 136,500 |
| 27 mar 2024 | 8.700 | 9.290 | 8.700 | 8.860 | 8.860 | 135,000 |
| 26 mar 2024 | 8.800 | 8.900 | 8.510 | 8.840 | 8.840 | 113,000 |
| 25 mar 2024 | 8.820 | 8.860 | 8.700 | 8.700 | 8.700 | 133,000 |
| 22 mar 2024 | 9.000 | 9.090 | 8.540 | 8.690 | 8.690 | 170,500 |
| 21 mar 2024 | 9.500 | 9.600 | 8.990 | 9.000 | 9.000 | 137,000 |
| 20 mar 2024 | 9.630 | 9.630 | 9.300 | 9.460 | 9.460 | 709,000 |
| 19 mar 2024 | 9.800 | 9.840 | 9.470 | 9.630 | 9.630 | 118,500 |
| 18 mar 2024 | 10.280 | 10.280 | 9.700 | 9.700 | 9.700 | 130,000 |
| 15 mar 2024 | 10.500 | 10.500 | 10.060 | 10.260 | 10.260 | 126,000 |
| 14 mar 2024 | 10.180 | 10.700 | 10.120 | 10.500 | 10.500 | 149,500 |
| 13 mar 2024 | 9.800 | 10.540 | 9.800 | 10.180 | 10.180 | 129,500 |
| 12 mar 2024 | 9.300 | 10.200 | 9.010 | 10.000 | 10.000 | 194,500 |
| 11 mar 2024 | 9.500 | 9.500 | 8.500 | 9.330 | 9.330 | 136,500 |
| 08 mar 2024 | 8.550 | 9.470 | 8.550 | 9.470 | 9.470 | 125,000 |
| 07 mar 2024 | 9.200 | 9.260 | 8.550 | 8.550 | 8.550 | 137,500 |
| 06 mar 2024 | 8.100 | 9.190 | 8.100 | 9.000 | 9.000 | 736,580 |
| 05 mar 2024 | 8.710 | 8.870 | 8.260 | 8.260 | 8.260 | 195,000 |
| 04 mar 2024 | 9.650 | 9.650 | 8.880 | 8.970 | 8.970 | 136,000 |
| 01 mar 2024 | 8.920 | 9.730 | 8.920 | 9.650 | 9.650 | 157,500 |
| 29 feb 2024 | 8.450 | 8.990 | 8.450 | 8.920 | 8.920 | 139,500 |
| 28 feb 2024 | 8.560 | 8.700 | 8.260 | 8.580 | 8.580 | 112,000 |
| 27 feb 2024 | 8.660 | 8.730 | 7.620 | 8.360 | 8.360 | 151,000 |
| 26 feb 2024 | 7.890 | 9.450 | 7.850 | 8.660 | 8.660 | 129,000 |
| 23 feb 2024 | 8.120 | 8.300 | 7.680 | 7.890 | 7.890 | 139,500 |
| 22 feb 2024 | 7.650 | 8.150 | 7.570 | 8.120 | 8.120 | 155,500 |
| 21 feb 2024 | 7.280 | 7.900 | 7.210 | 7.510 | 7.510 | 129,000 |
| 20 feb 2024 | 7.260 | 7.490 | 6.800 | 7.300 | 7.300 | 198,500 |
| 19 feb 2024 | 8.670 | 8.670 | 6.950 | 7.100 | 7.100 | 248,000 |
| 16 feb 2024 | 7.690 | 9.000 | 7.350 | 8.670 | 8.670 | 148,000 |
| 15 feb 2024 | 8.500 | 8.500 | 7.120 | 7.600 | 7.600 | 138,000 |
| 14 feb 2024 | 8.700 | 9.100 | 8.200 | 8.370 | 8.370 | 143,500 |
| 09 feb 2024 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | - |
| 08 feb 2024 | 8.430 | 8.760 | 8.000 | 8.220 | 8.220 | 146,500 |
| 07 feb 2024 | 9.400 | 9.600 | 8.400 | 8.430 | 8.430 | 156,500 |
| 06 feb 2024 | 8.660 | 9.400 | 8.660 | 9.400 | 9.400 | 122,500 |
| 05 feb 2024 | 8.750 | 8.990 | 8.310 | 8.400 | 8.400 | 131,500 |
| 02 feb 2024 | 8.500 | 9.000 | 8.500 | 8.880 | 8.880 | 115,000 |
| 01 feb 2024 | 9.100 | 9.700 | 8.500 | 8.650 | 8.650 | 191,500 |
| 31 ene 2024 | 9.840 | 9.840 | 9.190 | 9.200 | 9.200 | 104,000 |
| 30 ene 2024 | 9.750 | 9.980 | 9.710 | 9.960 | 9.960 | 97,500 |
| 29 ene 2024 | 9.500 | 10.080 | 9.500 | 9.910 | 9.910 | 112,000 |
| 26 ene 2024 | 9.670 | 10.140 | 9.280 | 9.620 | 9.620 | 624,500 |
| 25 ene 2024 | 10.000 | 10.040 | 9.510 | 9.700 | 9.700 | 118,000 |
| 24 ene 2024 | 9.700 | 10.300 | 9.700 | 10.160 | 10.160 | 119,500 |
| 23 ene 2024 | 9.680 | 9.980 | 9.500 | 9.500 | 9.500 | 120,000 |
| 22 ene 2024 | 10.280 | 10.280 | 9.500 | 9.680 | 9.680 | 118,500 |
| 19 ene 2024 | 10.140 | 10.520 | 10.000 | 10.000 | 10.000 | 109,000 |
| 18 ene 2024 | 10.340 | 10.580 | 10.060 | 10.060 | 10.060 | 102,500 |
| 17 ene 2024 | 10.500 | 10.500 | 10.040 | 10.040 | 10.040 | 108,500 |
| 16 ene 2024 | 10.500 | 10.820 | 10.400 | 10.500 | 10.500 | 122,500 |
| 15 ene 2024 | 10.620 | 10.620 | 10.620 | 10.620 | 10.620 | - |
| 12 ene 2024 | 10.700 | 11.040 | 10.400 | 10.620 | 10.620 | 94,500 |
| 11 ene 2024 | 11.060 | 11.080 | 10.520 | 10.940 | 10.940 | 108,000 |
| 10 ene 2024 | 11.300 | 11.320 | 10.820 | 10.940 | 10.940 | 112,500 |
| 09 ene 2024 | 11.100 | 11.660 | 11.100 | 11.460 | 11.460 | 131,000 |
| 08 ene 2024 | 11.200 | 11.400 | 10.820 | 11.240 | 11.240 | 109,500 |
| 05 ene 2024 | 11.660 | 11.660 | 11.000 | 11.100 | 11.100 | 116,500 |
| 04 ene 2024 | 11.480 | 11.800 | 10.940 | 11.620 | 11.620 | 140,000 |
| *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.