Xuan Wu Cloud Technology Holdings Limited (2392.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 0.610 | 0.670 | 0.610 | 0.640 | 0.640 | 650,500 |
| 13 may 2024 | 0.600 | 0.660 | 0.600 | 0.630 | 0.630 | 1,321,500 |
| 10 may 2024 | 0.630 | 0.640 | 0.570 | 0.620 | 0.620 | 1,398,000 |
| 09 may 2024 | 0.580 | 0.630 | 0.580 | 0.620 | 0.620 | 598,500 |
| 08 may 2024 | 0.620 | 0.630 | 0.600 | 0.600 | 0.600 | 753,500 |
| 07 may 2024 | 0.600 | 0.610 | 0.570 | 0.600 | 0.600 | 1,155,500 |
| 06 may 2024 | 0.680 | 0.680 | 0.560 | 0.620 | 0.620 | 2,792,309 |
| 03 may 2024 | 0.610 | 0.640 | 0.590 | 0.630 | 0.630 | 2,838,500 |
| 02 may 2024 | 0.710 | 0.730 | 0.570 | 0.610 | 0.610 | 7,070,747 |
| 30 abr 2024 | 0.760 | 0.790 | 0.325 | 0.690 | 0.690 | 84,307,000 |
| 29 abr 2024 | 0.710 | 0.810 | 0.690 | 0.750 | 0.750 | 1,606,734 |
| 26 abr 2024 | 0.700 | 0.750 | 0.680 | 0.700 | 0.700 | 1,304,500 |
| 25 abr 2024 | 0.700 | 0.720 | 0.660 | 0.710 | 0.710 | 1,157,000 |
| 24 abr 2024 | 0.740 | 0.790 | 0.700 | 0.700 | 0.700 | 2,738,000 |
| 23 abr 2024 | 0.820 | 0.820 | 0.640 | 0.720 | 0.720 | 4,745,500 |
| 22 abr 2024 | 0.500 | 0.890 | 0.490 | 0.820 | 0.820 | 11,305,000 |
| 19 abr 2024 | 0.495 | 0.520 | 0.480 | 0.510 | 0.510 | 844,500 |
| 18 abr 2024 | 0.495 | 0.530 | 0.490 | 0.520 | 0.520 | 610,500 |
| 17 abr 2024 | 0.475 | 0.520 | 0.465 | 0.520 | 0.520 | 728,000 |
| 16 abr 2024 | 0.570 | 0.570 | 0.455 | 0.485 | 0.485 | 1,823,500 |
| 15 abr 2024 | 0.610 | 0.610 | 0.500 | 0.570 | 0.570 | 1,376,000 |
| 12 abr 2024 | 0.810 | 0.810 | 0.580 | 0.610 | 0.610 | 4,563,000 |
| 11 abr 2024 | 1.090 | 1.090 | 0.325 | 0.710 | 0.710 | 44,867,000 |
| 10 abr 2024 | 1.100 | 1.110 | 1.080 | 1.090 | 1.090 | 45,500 |
| 09 abr 2024 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 31,000 |
| 08 abr 2024 | 1.200 | 1.250 | 1.060 | 1.220 | 1.220 | 76,000 |
| 05 abr 2024 | 1.300 | 1.300 | 1.190 | 1.270 | 1.270 | 24,000 |
| 03 abr 2024 | 1.390 | 1.390 | 1.050 | 1.170 | 1.170 | 324,000 |
| 02 abr 2024 | 1.510 | 1.510 | 1.320 | 1.360 | 1.360 | 272,000 |
| 28 mar 2024 | 1.700 | 1.700 | 1.470 | 1.470 | 1.470 | 428,500 |
| 27 mar 2024 | 1.750 | 1.840 | 1.620 | 1.700 | 1.700 | 2,423,500 |
| 26 mar 2024 | 1.460 | 1.800 | 1.440 | 1.640 | 1.640 | 2,368,000 |
| 25 mar 2024 | 1.410 | 1.650 | 1.410 | 1.500 | 1.500 | 1,323,000 |
| 22 mar 2024 | 1.320 | 1.420 | 1.280 | 1.420 | 1.420 | 73,000 |
| 21 mar 2024 | 1.400 | 1.460 | 1.290 | 1.390 | 1.390 | 152,000 |
| 20 mar 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | - |
| 19 mar 2024 | 1.470 | 1.500 | 1.330 | 1.500 | 1.500 | 1,664,000 |
| 18 mar 2024 | 1.650 | 1.650 | 1.400 | 1.470 | 1.470 | 121,000 |
| 15 mar 2024 | 1.600 | 1.650 | 1.470 | 1.500 | 1.500 | 122,000 |
| 14 mar 2024 | 1.420 | 1.600 | 1.400 | 1.470 | 1.470 | 92,000 |
| 13 mar 2024 | 1.870 | 1.870 | 1.420 | 1.420 | 1.420 | 119,000 |
| 12 mar 2024 | 1.890 | 1.890 | 1.700 | 1.700 | 1.700 | 9,500 |
| 11 mar 2024 | 1.870 | 1.870 | 1.700 | 1.790 | 1.790 | 23,500 |
| 08 mar 2024 | 1.850 | 2.040 | 1.830 | 2.040 | 2.040 | 18,500 |
| 07 mar 2024 | 1.940 | 1.990 | 1.910 | 1.970 | 1.970 | 6,000 |
| 06 mar 2024 | 1.970 | 2.140 | 1.970 | 2.000 | 2.000 | 450,500 |
| 05 mar 2024 | 1.980 | 1.980 | 1.960 | 1.970 | 1.970 | 47,000 |
| 04 mar 2024 | 1.960 | 1.960 | 1.910 | 1.910 | 1.910 | 100,500 |
| 01 mar 2024 | 1.920 | 2.050 | 1.870 | 2.020 | 2.020 | 40,000 |
| 29 feb 2024 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 50,500 |
| 28 feb 2024 | 2.100 | 2.100 | 2.000 | 2.060 | 2.060 | 84,500 |
| 27 feb 2024 | 2.150 | 2.150 | 1.970 | 2.100 | 2.100 | 45,000 |
| 26 feb 2024 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 150,000 |
| 23 feb 2024 | 1.950 | 2.120 | 1.930 | 2.110 | 2.110 | 164,500 |
| 22 feb 2024 | 2.000 | 2.000 | 1.980 | 2.000 | 2.000 | 163,500 |
| 21 feb 2024 | 1.950 | 2.100 | 1.860 | 2.100 | 2.100 | 78,500 |
| 20 feb 2024 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 29,500 |
| 19 feb 2024 | 2.000 | 2.140 | 1.890 | 2.040 | 2.040 | 184,500 |
| 16 feb 2024 | 2.060 | 2.150 | 1.920 | 2.010 | 2.010 | 116,500 |
| 15 feb 2024 | 2.170 | 2.180 | 2.050 | 2.060 | 2.060 | 325,000 |
| 14 feb 2024 | 2.110 | 2.120 | 2.030 | 2.030 | 2.030 | 350,500 |
| 09 feb 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
| 08 feb 2024 | 2.200 | 2.200 | 1.980 | 2.050 | 2.050 | 699,000 |
| 07 feb 2024 | 2.400 | 2.400 | 2.160 | 2.160 | 2.160 | 3,069,500 |
| 06 feb 2024 | 2.380 | 2.400 | 2.200 | 2.400 | 2.400 | 963,000 |
| 05 feb 2024 | 2.430 | 2.430 | 2.200 | 2.300 | 2.300 | 709,500 |
| 02 feb 2024 | 2.380 | 2.590 | 2.210 | 2.260 | 2.260 | 960,000 |
| 01 feb 2024 | 2.290 | 2.380 | 2.200 | 2.290 | 2.290 | 1,096,500 |
| 31 ene 2024 | 2.360 | 2.360 | 2.140 | 2.260 | 2.260 | 43,500 |
| 30 ene 2024 | 2.340 | 2.340 | 2.210 | 2.280 | 2.280 | 156,500 |
| 29 ene 2024 | 2.370 | 2.370 | 2.250 | 2.250 | 2.250 | 415,000 |
| 26 ene 2024 | 2.420 | 2.420 | 2.320 | 2.370 | 2.370 | 310,500 |
| 25 ene 2024 | 2.430 | 2.430 | 2.320 | 2.380 | 2.380 | 118,500 |
| 24 ene 2024 | 2.400 | 2.420 | 2.360 | 2.400 | 2.400 | 3,812,500 |
| 23 ene 2024 | 2.310 | 2.460 | 2.310 | 2.400 | 2.400 | 2,335,000 |
| 22 ene 2024 | 2.480 | 2.480 | 2.340 | 2.340 | 2.340 | 630,000 |
| 19 ene 2024 | 2.550 | 2.550 | 2.390 | 2.430 | 2.430 | 834,000 |
| 18 ene 2024 | 2.440 | 2.440 | 2.390 | 2.430 | 2.430 | 1,622,500 |
| 17 ene 2024 | 2.430 | 2.480 | 2.330 | 2.420 | 2.420 | 1,788,000 |
| 16 ene 2024 | 2.460 | 2.490 | 2.400 | 2.400 | 2.400 | 1,045,000 |
| 15 ene 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
| 12 ene 2024 | 2.410 | 2.600 | 2.360 | 2.460 | 2.460 | 1,246,500 |
| 11 ene 2024 | 2.420 | 2.420 | 2.340 | 2.370 | 2.370 | 801,500 |
| 10 ene 2024 | 2.420 | 2.450 | 2.340 | 2.390 | 2.390 | 471,500 |
| 09 ene 2024 | 2.470 | 2.470 | 2.360 | 2.360 | 2.360 | 540,500 |
| 08 ene 2024 | 2.430 | 2.490 | 2.400 | 2.440 | 2.440 | 312,000 |
| 05 ene 2024 | 2.480 | 2.490 | 2.430 | 2.460 | 2.460 | 581,000 |
| 04 ene 2024 | 2.440 | 2.500 | 2.430 | 2.470 | 2.470 | 49,500 |
| 03 ene 2024 | 2.470 | 2.500 | 2.450 | 2.480 | 2.480 | 229,000 |
| 02 ene 2024 | 2.480 | 2.570 | 2.450 | 2.470 | 2.470 | 113,500 |
| 29 dic 2023 | 2.440 | 2.490 | 2.320 | 2.480 | 2.480 | 630,000 |
| 28 dic 2023 | 2.350 | 2.440 | 2.300 | 2.440 | 2.440 | 141,000 |
| 27 dic 2023 | 2.350 | 2.460 | 2.350 | 2.390 | 2.390 | 483,000 |
| 22 dic 2023 | 2.340 | 2.490 | 2.340 | 2.350 | 2.350 | 3,770,000 |
| 21 dic 2023 | 2.380 | 2.410 | 2.340 | 2.340 | 2.340 | 121,000 |
| 20 dic 2023 | 2.400 | 2.490 | 2.310 | 2.390 | 2.390 | 324,000 |
| 19 dic 2023 | 2.210 | 2.390 | 2.100 | 2.380 | 2.380 | 1,506,000 |
| 18 dic 2023 | 2.430 | 2.430 | 2.260 | 2.260 | 2.260 | 80,500 |
| 15 dic 2023 | 2.200 | 2.450 | 2.180 | 2.380 | 2.380 | 234,000 |
| 14 dic 2023 | 1.960 | 2.210 | 1.910 | 2.130 | 2.130 | 522,500 |
| *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.