Yunkang Group Limited (2325.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 01:21PM HKT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10.820 | 10.820 | 10.780 | 10.800 | 10.800 | 151,500 |
| 20 jun 2024 | 10.820 | 10.840 | 10.700 | 10.840 | 10.840 | 19,000 |
| 19 jun 2024 | 10.840 | 10.860 | 10.720 | 10.840 | 10.840 | 18,500 |
| 18 jun 2024 | 10.840 | 10.860 | 10.700 | 10.820 | 10.820 | 27,000 |
| 17 jun 2024 | 10.880 | 10.900 | 10.700 | 10.800 | 10.800 | 31,500 |
| 14 jun 2024 | 11.000 | 11.000 | 10.880 | 10.880 | 10.880 | 30,500 |
| 13 jun 2024 | 10.900 | 10.900 | 10.840 | 10.840 | 10.840 | 28,000 |
| 12 jun 2024 | 10.880 | 10.900 | 10.800 | 10.800 | 10.800 | 25,000 |
| 11 jun 2024 | 10.940 | 10.940 | 10.860 | 10.860 | 10.860 | 29,000 |
| 07 jun 2024 | 10.960 | 10.960 | 10.920 | 10.920 | 10.920 | 20,500 |
| 06 jun 2024 | 10.960 | 10.980 | 10.940 | 10.940 | 10.940 | 26,500 |
| 05 jun 2024 | 10.920 | 10.940 | 10.920 | 10.940 | 10.940 | 16,000 |
| 04 jun 2024 | 10.920 | 10.940 | 10.880 | 10.880 | 10.880 | 18,500 |
| 03 jun 2024 | 10.940 | 10.940 | 10.900 | 10.900 | 10.900 | 22,500 |
| 31 may 2024 | 10.940 | 10.960 | 10.920 | 10.920 | 10.920 | 24,500 |
| 30 may 2024 | 10.960 | 10.960 | 10.940 | 10.960 | 10.960 | 17,000 |
| 29 may 2024 | 10.980 | 11.000 | 10.940 | 10.940 | 10.940 | 18,500 |
| 28 may 2024 | 10.980 | 11.000 | 10.980 | 11.000 | 11.000 | 19,000 |
| 27 may 2024 | 10.980 | 11.000 | 10.980 | 10.980 | 10.980 | 21,500 |
| 24 may 2024 | 10.980 | 11.000 | 10.980 | 11.000 | 11.000 | 19,500 |
| 23 may 2024 | 10.980 | 11.000 | 10.980 | 11.000 | 11.000 | 163,000 |
| 22 may 2024 | 10.980 | 11.000 | 10.980 | 11.000 | 11.000 | 42,500 |
| 21 may 2024 | 10.980 | 11.000 | 10.960 | 11.000 | 11.000 | 36,500 |
| 20 may 2024 | 11.000 | 11.000 | 10.960 | 11.000 | 11.000 | 58,500 |
| 17 may 2024 | 11.000 | 11.000 | 10.940 | 10.960 | 10.960 | 50,000 |
| 16 may 2024 | 10.900 | 10.900 | 10.660 | 10.660 | 10.660 | 45,000 |
| 14 may 2024 | 10.900 | 10.960 | 10.880 | 10.880 | 10.880 | 44,500 |
| 13 may 2024 | 11.000 | 11.040 | 10.900 | 10.900 | 10.900 | 35,000 |
| 10 may 2024 | 11.000 | 11.000 | 10.880 | 10.900 | 10.900 | 56,000 |
| 09 may 2024 | 11.020 | 11.020 | 10.900 | 10.900 | 10.900 | 53,500 |
| 08 may 2024 | 11.020 | 11.040 | 10.940 | 11.000 | 11.000 | 55,000 |
| 07 may 2024 | 11.060 | 11.080 | 10.980 | 11.000 | 11.000 | 43,500 |
| 06 may 2024 | 11.100 | 11.120 | 11.040 | 11.040 | 11.040 | 62,000 |
| 03 may 2024 | 11.100 | 11.100 | 10.980 | 11.100 | 11.100 | 40,000 |
| 02 may 2024 | 11.100 | 11.120 | 11.000 | 11.100 | 11.100 | 33,500 |
| 30 abr 2024 | 11.100 | 11.120 | 11.000 | 11.100 | 11.100 | 57,500 |
| 29 abr 2024 | 11.100 | 11.120 | 11.020 | 11.120 | 11.120 | 194,780 |
| 26 abr 2024 | 11.080 | 11.120 | 11.000 | 11.120 | 11.120 | 61,500 |
| 25 abr 2024 | 11.060 | 11.120 | 11.000 | 11.080 | 11.080 | 60,500 |
| 24 abr 2024 | 11.080 | 11.120 | 10.960 | 11.060 | 11.060 | 64,500 |
| 23 abr 2024 | 11.040 | 11.100 | 10.980 | 11.060 | 11.060 | 58,500 |
| 22 abr 2024 | 11.040 | 11.060 | 10.980 | 11.040 | 11.040 | 2,374,455 |
| 19 abr 2024 | 11.040 | 11.060 | 11.020 | 11.060 | 11.060 | 42,500 |
| 18 abr 2024 | 11.040 | 11.080 | 11.040 | 11.060 | 11.060 | 42,000 |
| 17 abr 2024 | 11.040 | 11.080 | 11.000 | 11.060 | 11.060 | 37,500 |
| 16 abr 2024 | 11.080 | 11.080 | 11.000 | 11.060 | 11.060 | 37,000 |
| 15 abr 2024 | 10.980 | 11.120 | 10.960 | 11.080 | 11.080 | 45,500 |
| 12 abr 2024 | 11.060 | 11.080 | 10.960 | 10.960 | 10.960 | 53,500 |
| 11 abr 2024 | 11.040 | 11.080 | 11.020 | 11.080 | 11.080 | 75,500 |
| 10 abr 2024 | 11.100 | 11.100 | 11.080 | 11.080 | 11.080 | 44,000 |
| 09 abr 2024 | 11.080 | 11.160 | 11.080 | 11.140 | 11.140 | 55,000 |
| 08 abr 2024 | 11.060 | 11.180 | 11.020 | 11.080 | 11.080 | 90,000 |
| 05 abr 2024 | 11.040 | 11.040 | 10.040 | 11.040 | 11.040 | 43,000 |
| 03 abr 2024 | 11.140 | 11.160 | 11.060 | 11.060 | 11.060 | 50,000 |
| 02 abr 2024 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | - |
| 28 mar 2024 | 11.140 | 11.180 | 11.100 | 11.160 | 11.160 | 68,000 |
| 27 mar 2024 | 11.140 | 11.200 | 11.080 | 11.080 | 11.080 | 62,500 |
| 26 mar 2024 | 11.200 | 11.220 | 11.100 | 11.100 | 11.100 | 65,500 |
| 25 mar 2024 | 11.140 | 11.180 | 11.060 | 11.060 | 11.060 | 61,500 |
| 22 mar 2024 | 11.100 | 11.140 | 11.000 | 11.120 | 11.120 | 18,000 |
| 21 mar 2024 | 11.160 | 11.160 | 11.100 | 11.100 | 11.100 | 12,500 |
| 20 mar 2024 | 11.180 | 11.180 | 11.120 | 11.160 | 11.160 | 58,000 |
| 19 mar 2024 | 11.180 | 11.220 | 11.160 | 11.180 | 11.180 | 63,000 |
| 18 mar 2024 | 11.140 | 11.200 | 11.080 | 11.160 | 11.160 | 1,037,100 |
| 15 mar 2024 | 11.420 | 11.440 | 11.120 | 11.140 | 11.140 | 42,500 |
| 14 mar 2024 | 11.420 | 11.480 | 11.380 | 11.420 | 11.420 | 47,000 |
| 13 mar 2024 | 11.480 | 11.480 | 11.400 | 11.400 | 11.400 | 39,000 |
| 12 mar 2024 | 11.500 | 11.540 | 11.480 | 11.500 | 11.500 | 78,000 |
| 11 mar 2024 | 11.420 | 11.500 | 11.420 | 11.500 | 11.500 | 52,000 |
| 08 mar 2024 | 11.180 | 11.400 | 11.180 | 11.400 | 11.400 | 42,000 |
| 07 mar 2024 | 11.020 | 11.200 | 10.900 | 11.200 | 11.200 | 33,500 |
| 06 mar 2024 | 11.240 | 11.240 | 10.860 | 11.000 | 11.000 | 23,500 |
| 05 mar 2024 | 11.440 | 11.440 | 11.000 | 11.260 | 11.260 | 75,500 |
| 04 mar 2024 | 11.480 | 11.540 | 11.400 | 11.460 | 11.460 | 91,500 |
| 01 mar 2024 | 11.460 | 11.520 | 11.420 | 11.500 | 11.500 | 99,000 |
| 29 feb 2024 | 11.420 | 11.460 | 11.420 | 11.460 | 11.460 | 82,000 |
| 28 feb 2024 | 11.420 | 11.440 | 11.380 | 11.420 | 11.420 | 83,000 |
| 27 feb 2024 | 11.360 | 11.400 | 11.320 | 11.400 | 11.400 | 92,500 |
| 26 feb 2024 | 11.460 | 11.460 | 11.360 | 11.380 | 11.380 | 99,000 |
| 23 feb 2024 | 11.580 | 11.600 | 11.480 | 11.480 | 11.480 | 85,500 |
| 22 feb 2024 | 11.560 | 11.620 | 11.560 | 11.600 | 11.600 | 91,000 |
| 21 feb 2024 | 11.540 | 11.580 | 11.500 | 11.580 | 11.580 | 89,000 |
| 20 feb 2024 | 11.600 | 11.600 | 11.520 | 11.520 | 11.520 | 95,000 |
| 19 feb 2024 | 11.660 | 11.740 | 11.560 | 11.640 | 11.640 | 102,500 |
| 16 feb 2024 | 11.480 | 11.700 | 11.480 | 11.660 | 11.660 | 106,000 |
| 15 feb 2024 | 11.400 | 11.480 | 11.380 | 11.480 | 11.480 | 55,500 |
| 14 feb 2024 | 11.380 | 11.400 | 11.360 | 11.400 | 11.400 | 56,000 |
| 09 feb 2024 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | - |
| 08 feb 2024 | 11.260 | 11.380 | 11.240 | 11.380 | 11.380 | 73,500 |
| 07 feb 2024 | 11.220 | 11.300 | 11.220 | 11.260 | 11.260 | 102,500 |
| 06 feb 2024 | 11.140 | 11.220 | 11.140 | 11.200 | 11.200 | 102,500 |
| 05 feb 2024 | 11.160 | 11.200 | 11.120 | 11.120 | 11.120 | 80,000 |
| 02 feb 2024 | 11.260 | 11.300 | 11.140 | 11.140 | 11.140 | 76,000 |
| 01 feb 2024 | 11.300 | 11.380 | 11.240 | 11.240 | 11.240 | 81,500 |
| 31 ene 2024 | 11.360 | 11.380 | 11.300 | 11.300 | 11.300 | 73,000 |
| 30 ene 2024 | 11.360 | 11.380 | 11.320 | 11.360 | 11.360 | 72,000 |
| 29 ene 2024 | 11.380 | 11.420 | 11.300 | 11.360 | 11.360 | 81,000 |
| 26 ene 2024 | 11.320 | 11.360 | 11.300 | 11.360 | 11.360 | 75,500 |
| 25 ene 2024 | 11.280 | 11.320 | 11.260 | 11.320 | 11.320 | 91,000 |
| 24 ene 2024 | 11.260 | 11.280 | 11.220 | 11.260 | 11.260 | 65,000 |
| *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.