U.S. markets open in 2 hours 23 minutes
F S&P 500
5,538.50 +1.50 (+0.03%) F Dow Jones
39,478.00 -48.00 (-0.12%) F Nasdaq
20,004.00 +31.75 (+0.16%) E-mini Russell 2000 Index Futur
2,038.10 -6.80 (-0.33%) Petróleo
81.50 +0.67 (+0.83%) Oro
2,320.20 -10.60 (-0.45%)
Beijing SinoHytec Co., Ltd. (2402.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:32PM HKT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 30.350 | 32.250 | 30.250 | 31.300 | 31.300 | 24,850 |
| 25 jun 2024 | 32.850 | 32.850 | 30.550 | 30.850 | 30.850 | 24,430 |
| 24 jun 2024 | 33.400 | 33.800 | 31.500 | 31.900 | 31.900 | 57,000 |
| 21 jun 2024 | 32.850 | 33.700 | 32.850 | 33.600 | 33.600 | 13,550 |
| 20 jun 2024 | 33.600 | 33.800 | 33.400 | 33.750 | 33.750 | 11,300 |
| 19 jun 2024 | 33.850 | 33.850 | 32.800 | 33.800 | 33.800 | 6,950 |
| 18 jun 2024 | 33.550 | 33.850 | 33.500 | 33.750 | 33.750 | 21,550 |
| 17 jun 2024 | 33.750 | 34.000 | 33.350 | 33.800 | 33.800 | 11,600 |
| 14 jun 2024 | 32.350 | 33.950 | 32.350 | 33.800 | 33.800 | 15,050 |
| 13 jun 2024 | 33.850 | 33.700 | 32.700 | 33.500 | 33.500 | 30,650 |
| 12 jun 2024 | 33.550 | 33.950 | 32.850 | 33.300 | 33.300 | 25,090 |
| 11 jun 2024 | 32.250 | 33.600 | 32.250 | 33.350 | 33.350 | 32,520 |
| 07 jun 2024 | 30.600 | 33.350 | 30.600 | 33.150 | 33.150 | 30,500 |
| 06 jun 2024 | 33.050 | 33.300 | 32.250 | 32.750 | 32.750 | 28,470 |
| 05 jun 2024 | 32.250 | 33.000 | 32.300 | 33.000 | 33.000 | 30,480 |
| 04 jun 2024 | 32.200 | 33.000 | 32.500 | 32.950 | 32.950 | 55,200 |
| 03 jun 2024 | 32.750 | 33.000 | 32.000 | 32.850 | 32.850 | 114,350 |
| 31 may 2024 | 32.300 | 32.750 | 30.750 | 32.750 | 32.750 | 109,800 |
| 30 may 2024 | 30.100 | 33.500 | 30.100 | 31.500 | 31.500 | 202,750 |
| 29 may 2024 | 31.500 | 31.750 | 31.200 | 31.600 | 31.600 | 24,050 |
| 28 may 2024 | 31.200 | 31.450 | 30.900 | 31.250 | 31.250 | 14,050 |
| 27 may 2024 | 30.850 | 31.300 | 30.450 | 31.250 | 31.250 | 22,700 |
| 24 may 2024 | 31.200 | 31.800 | 30.700 | 30.750 | 30.750 | 38,650 |
| 23 may 2024 | 31.100 | 31.950 | 31.150 | 31.250 | 31.250 | 15,150 |
| 22 may 2024 | 31.950 | 31.950 | 31.200 | 31.800 | 31.800 | 57,300 |
| 21 may 2024 | 31.450 | 31.700 | 30.500 | 31.400 | 31.400 | 52,150 |
| 20 may 2024 | 33.650 | 33.650 | 31.000 | 31.450 | 31.450 | 203,500 |
| 17 may 2024 | 31.500 | 34.000 | 31.400 | 32.650 | 32.650 | 413,910 |
| 16 may 2024 | 31.900 | 32.500 | 31.600 | 32.250 | 32.250 | 63,140 |
| 14 may 2024 | 31.700 | 32.250 | 31.650 | 31.900 | 31.900 | 55,800 |
| 13 may 2024 | 31.600 | 32.000 | 31.200 | 31.700 | 31.700 | 72,700 |
| 10 may 2024 | 32.600 | 32.900 | 31.500 | 31.650 | 31.650 | 97,100 |
| 09 may 2024 | 32.950 | 33.000 | 31.700 | 32.300 | 32.300 | 60,970 |
| 08 may 2024 | 32.650 | 34.650 | 32.050 | 32.300 | 32.300 | 155,150 |
| 07 may 2024 | 33.450 | 34.950 | 32.100 | 33.650 | 33.650 | 302,850 |
| 06 may 2024 | 32.150 | 32.800 | 32.000 | 32.600 | 32.600 | 64,600 |
| 03 may 2024 | 32.150 | 33.000 | 32.150 | 32.700 | 32.700 | 3,100 |
| 02 may 2024 | 32.000 | 32.300 | 32.300 | 32.250 | 32.250 | 2,150 |
| 30 abr 2024 | 31.750 | 32.250 | 31.200 | 32.000 | 32.000 | 51,550 |
| 29 abr 2024 | 32.000 | 32.200 | 30.000 | 31.750 | 31.750 | 172,690 |
| 26 abr 2024 | 31.850 | 32.800 | 31.750 | 32.650 | 32.650 | 150,050 |
| 25 abr 2024 | 32.050 | 32.100 | 31.400 | 31.850 | 31.850 | 100,500 |
| 24 abr 2024 | 31.650 | 32.500 | 31.500 | 31.800 | 31.800 | 91,650 |
| 23 abr 2024 | 32.150 | 32.700 | 31.400 | 31.500 | 31.500 | 102,220 |
| 22 abr 2024 | 34.000 | 34.000 | 31.300 | 32.250 | 32.250 | 104,720 |
| 19 abr 2024 | 31.750 | 35.200 | 31.550 | 32.150 | 32.150 | 365,750 |
| 18 abr 2024 | 34.500 | 35.950 | 31.350 | 32.200 | 32.200 | 414,550 |
| 17 abr 2024 | 29.850 | 50.000 | 29.550 | 34.100 | 34.100 | 1,841,650 |
| 16 abr 2024 | 30.250 | 30.250 | 28.250 | 29.050 | 29.050 | 66,150 |
| 15 abr 2024 | 30.450 | 31.450 | 30.000 | 30.250 | 30.250 | 26,800 |
| 12 abr 2024 | 32.000 | 32.000 | 30.900 | 31.750 | 31.750 | 32,700 |
| 11 abr 2024 | 31.700 | 32.350 | 31.600 | 32.350 | 32.350 | 13,150 |
| 10 abr 2024 | 32.350 | 32.500 | 31.550 | 32.350 | 32.350 | 19,550 |
| 09 abr 2024 | 32.450 | 32.500 | 31.900 | 32.400 | 32.400 | 12,800 |
| 08 abr 2024 | 32.900 | 32.900 | 32.000 | 32.000 | 32.000 | 14,200 |
| 05 abr 2024 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | - |
| 03 abr 2024 | 32.150 | 32.900 | 31.900 | 32.900 | 32.900 | 29,050 |
| 02 abr 2024 | 33.250 | 33.200 | 31.800 | 32.900 | 32.900 | 72,920 |
| 28 mar 2024 | 32.850 | 32.950 | 32.150 | 32.750 | 32.750 | 65,600 |
| 27 mar 2024 | 33.000 | 33.050 | 31.100 | 32.800 | 32.800 | 22,800 |
| 26 mar 2024 | 31.900 | 33.200 | 31.900 | 32.800 | 32.800 | 48,350 |
| 25 mar 2024 | 33.600 | 33.950 | 32.000 | 32.950 | 32.950 | 65,900 |
| 22 mar 2024 | 32.800 | 35.200 | 32.750 | 33.700 | 33.700 | 209,700 |
| 21 mar 2024 | 33.150 | 34.000 | 32.200 | 33.500 | 33.500 | 217,000 |
| 20 mar 2024 | 33.100 | 33.150 | 32.400 | 33.000 | 33.000 | 17,850 |
| 19 mar 2024 | 33.450 | 33.500 | 32.100 | 33.200 | 33.200 | 29,100 |
| 18 mar 2024 | 33.750 | 33.650 | 32.650 | 33.150 | 33.150 | 9,250 |
| 15 mar 2024 | 33.050 | 33.200 | 32.200 | 32.850 | 32.850 | 52,350 |
| 14 mar 2024 | 33.450 | 33.450 | 32.400 | 33.000 | 33.000 | 28,800 |
| 13 mar 2024 | 32.600 | 32.900 | 32.150 | 32.900 | 32.900 | 35,800 |
| 12 mar 2024 | 33.450 | 33.450 | 32.350 | 32.600 | 32.600 | 97,400 |
| 11 mar 2024 | 32.400 | 34.900 | 32.050 | 33.450 | 33.450 | 148,480 |
| 08 mar 2024 | 33.000 | 33.000 | 31.550 | 32.450 | 32.450 | 76,350 |
| 07 mar 2024 | 32.600 | 33.500 | 32.150 | 32.950 | 32.950 | 125,100 |
| 06 mar 2024 | 33.600 | 34.500 | 32.500 | 33.300 | 33.300 | 64,850 |
| 05 mar 2024 | 32.850 | 34.400 | 32.250 | 33.600 | 33.600 | 145,800 |
| 04 mar 2024 | 35.500 | 35.500 | 32.050 | 32.850 | 32.850 | 210,940 |
| 01 mar 2024 | 35.250 | 39.250 | 33.500 | 35.400 | 35.400 | 793,980 |
| 29 feb 2024 | 30.400 | 37.000 | 29.750 | 35.250 | 35.250 | 710,950 |
| 28 feb 2024 | 29.300 | 31.050 | 29.300 | 30.350 | 30.350 | 70,420 |
| 27 feb 2024 | 29.700 | 29.800 | 28.600 | 29.800 | 29.800 | 66,300 |
| 26 feb 2024 | 29.550 | 30.200 | 28.600 | 29.900 | 29.900 | 37,350 |
| 23 feb 2024 | 28.550 | 29.700 | 28.550 | 29.550 | 29.550 | 30,300 |
| 22 feb 2024 | 29.850 | 30.300 | 29.100 | 29.800 | 29.800 | 40,060 |
| 21 feb 2024 | 30.550 | 30.550 | 29.250 | 29.900 | 29.900 | 55,900 |
| 20 feb 2024 | 29.700 | 30.700 | 29.500 | 30.700 | 30.700 | 10,650 |
| 19 feb 2024 | 28.300 | 31.850 | 28.150 | 30.850 | 30.850 | 9,800 |
| 16 feb 2024 | 30.800 | 31.000 | 30.800 | 31.000 | 31.000 | 250 |
| 15 feb 2024 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | - |
| 14 feb 2024 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | - |
| 09 feb 2024 | 30.800 | 30.800 | 30.800 | 30.800 | 30.800 | - |
| 08 feb 2024 | 30.000 | 31.550 | 30.000 | 30.800 | 30.800 | 13,750 |
| 07 feb 2024 | 29.950 | 31.700 | 28.500 | 30.200 | 30.200 | 18,940 |
| 06 feb 2024 | 27.000 | 30.350 | 27.000 | 29.950 | 29.950 | 42,440 |
| 05 feb 2024 | 27.000 | 28.250 | 26.150 | 27.950 | 27.950 | 27,000 |
| 02 feb 2024 | 29.800 | 30.000 | 28.300 | 28.300 | 28.300 | 27,470 |
| 01 feb 2024 | 30.500 | 30.850 | 29.850 | 29.850 | 29.850 | 21,150 |
| 31 ene 2024 | 32.300 | 32.300 | 30.000 | 30.400 | 30.400 | 7,450 |
| 30 ene 2024 | 32.600 | 32.600 | 30.950 | 31.100 | 31.100 | 10,750 |
| 29 ene 2024 | 30.500 | 31.900 | 30.500 | 31.800 | 31.800 | 14,300 |
| *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.