U.S. markets open in 1 hour 39 minutes
F S&P 500
5,539.25 +5.00 (+0.09%) F Dow Jones
39,682.00 +99.00 (+0.25%) F Nasdaq
19,971.00 -11.75 (-0.06%) E-mini Russell 2000 Index Futur
2,050.10 +6.70 (+0.33%) Petróleo
81.03 +0.30 (+0.37%) Oro
2,339.00 +7.80 (+0.33%)
KE Holdings Inc. (2423.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM 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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 40.150 | 40.450 | 39.600 | 40.050 | 40.050 | 122,564 |
| 21 jun 2024 | 40.600 | 40.700 | 39.800 | 40.150 | 40.150 | 844,323 |
| 20 jun 2024 | 40.900 | 41.250 | 40.500 | 40.500 | 40.500 | 518,200 |
| 19 jun 2024 | 40.250 | 41.250 | 39.900 | 40.700 | 40.700 | 959,800 |
| 18 jun 2024 | 40.600 | 40.650 | 39.450 | 39.700 | 39.700 | 616,800 |
| 17 jun 2024 | 40.950 | 41.250 | 40.550 | 40.800 | 40.800 | 699,169 |
| 14 jun 2024 | 41.750 | 41.750 | 41.000 | 41.100 | 41.100 | 915,000 |
| 13 jun 2024 | 42.000 | 42.150 | 41.500 | 41.800 | 41.800 | 627,555 |
| 12 jun 2024 | 41.000 | 41.050 | 40.650 | 40.950 | 40.950 | 1,153,900 |
| 11 jun 2024 | 41.550 | 41.900 | 41.050 | 41.750 | 41.750 | 242,966 |
| 07 jun 2024 | 42.250 | 42.350 | 41.200 | 41.550 | 41.550 | 1,345,200 |
| 06 jun 2024 | 42.550 | 42.750 | 41.600 | 41.800 | 41.800 | 1,848,900 |
| 05 jun 2024 | 43.750 | 43.850 | 42.850 | 43.000 | 43.000 | 1,499,500 |
| 04 jun 2024 | 44.900 | 45.300 | 44.150 | 45.100 | 45.100 | 486,000 |
| 03 jun 2024 | 44.600 | 45.300 | 44.200 | 45.000 | 45.000 | 577,400 |
| 31 may 2024 | 44.350 | 45.050 | 43.400 | 43.900 | 43.900 | 853,446 |
| 30 may 2024 | 43.600 | 44.100 | 43.100 | 43.550 | 43.550 | 756,600 |
| 29 may 2024 | 44.350 | 44.350 | 42.700 | 43.100 | 43.100 | 804,900 |
| 28 may 2024 | 45.500 | 45.850 | 44.200 | 44.350 | 44.350 | 2,716,700 |
| 27 may 2024 | 44.000 | 44.300 | 43.050 | 44.000 | 44.000 | 945,900 |
| 24 may 2024 | 46.000 | 46.000 | 43.000 | 43.900 | 43.900 | 3,657,913 |
| 23 may 2024 | 51.350 | 51.350 | 48.650 | 49.450 | 49.450 | 1,165,700 |
| 22 may 2024 | 50.200 | 50.500 | 48.400 | 49.600 | 49.600 | 1,377,791 |
| 21 may 2024 | 51.000 | 51.000 | 48.550 | 48.750 | 48.750 | 2,728,591 |
| 20 may 2024 | 52.200 | 52.450 | 49.600 | 51.550 | 51.550 | 4,772,100 |
| 17 may 2024 | 49.550 | 55.400 | 48.800 | 53.450 | 53.450 | 5,254,826 |
| 16 may 2024 | 47.100 | 48.000 | 46.200 | 47.900 | 47.900 | 2,321,482 |
| 14 may 2024 | 46.050 | 46.650 | 45.550 | 45.900 | 45.900 | 598,800 |
| 13 may 2024 | 45.200 | 45.200 | 43.900 | 44.700 | 44.700 | 291,400 |
| 10 may 2024 | 45.100 | 45.500 | 43.400 | 45.200 | 45.200 | 1,570,400 |
| 09 may 2024 | 42.950 | 44.950 | 42.750 | 44.400 | 44.400 | 1,220,300 |
| 08 may 2024 | 43.400 | 43.900 | 42.500 | 42.950 | 42.950 | 507,100 |
| 07 may 2024 | 44.050 | 44.200 | 42.900 | 43.300 | 43.300 | 981,100 |
| 06 may 2024 | 45.050 | 45.750 | 44.400 | 44.850 | 44.850 | 1,710,500 |
| 03 may 2024 | 43.800 | 45.800 | 43.000 | 44.500 | 44.500 | 2,482,558 |
| 02 may 2024 | 40.600 | 41.950 | 39.000 | 41.650 | 41.650 | 2,358,442 |
| 30 abr 2024 | 40.000 | 43.700 | 39.750 | 40.850 | 40.850 | 2,974,400 |
| 29 abr 2024 | 38.700 | 40.850 | 38.600 | 40.450 | 40.450 | 3,362,860 |
| 26 abr 2024 | 36.400 | 37.800 | 36.200 | 37.650 | 37.650 | 1,283,200 |
| 25 abr 2024 | 36.000 | 37.050 | 34.000 | 35.900 | 35.900 | 532,400 |
| 24 abr 2024 | 35.800 | 36.450 | 35.000 | 36.400 | 36.400 | 853,500 |
| 23 abr 2024 | 34.000 | 35.200 | 33.950 | 34.600 | 34.600 | 423,300 |
| 22 abr 2024 | 33.100 | 33.900 | 33.050 | 33.350 | 33.350 | 915,811 |
| 19 abr 2024 | 34.150 | 34.150 | 32.750 | 33.000 | 33.000 | 465,900 |
| 18 abr 2024 | 33.700 | 34.650 | 33.700 | 34.300 | 34.300 | 217,700 |
| 17 abr 2024 | 34.250 | 34.350 | 33.800 | 33.900 | 33.900 | 230,500 |
| 16 abr 2024 | 34.500 | 34.700 | 33.850 | 33.900 | 33.900 | 2,046,500 |
| 15 abr 2024 | 36.000 | 36.000 | 34.900 | 35.750 | 35.750 | 1,251,800 |
| 12 abr 2024 | 37.350 | 37.350 | 36.450 | 36.450 | 36.450 | 236,700 |
| 11 abr 2024 | 38.000 | 38.400 | 37.650 | 37.900 | 37.900 | 231,600 |
| 10 abr 2024 | 38.000 | 38.800 | 37.400 | 38.750 | 38.750 | 700,100 |
| 09 abr 2024 | 37.200 | 38.000 | 37.000 | 37.100 | 37.100 | 77,433 |
| 08 abr 2024 | 36.500 | 37.350 | 36.250 | 36.850 | 36.850 | 302,900 |
| 05 abr 2024 | 36.000 | 36.600 | 35.500 | 36.250 | 36.250 | 519,600 |
| 03 abr 2024 | 37.350 | 37.400 | 35.650 | 35.950 | 35.950 | 321,476 |
| 03 abr 2024 | 0.117 Dividendo | |||||
| 02 abr 2024 | 36.900 | 37.850 | 36.900 | 37.350 | 37.233 | 752,410 |
| 28 mar 2024 | 35.800 | 36.400 | 35.350 | 36.000 | 35.887 | 639,600 |
| 27 mar 2024 | 37.300 | 37.300 | 36.150 | 36.550 | 36.436 | 266,100 |
| 26 mar 2024 | 36.950 | 37.300 | 36.250 | 36.750 | 36.635 | 419,100 |
| 25 mar 2024 | 35.850 | 35.850 | 35.100 | 35.300 | 35.189 | 623,700 |
| 22 mar 2024 | 36.600 | 36.650 | 35.850 | 36.100 | 35.987 | 164,000 |
| 21 mar 2024 | 37.200 | 37.600 | 37.000 | 37.050 | 36.934 | 236,800 |
| 20 mar 2024 | 36.900 | 37.050 | 36.500 | 36.850 | 36.735 | 129,500 |
| 19 mar 2024 | 37.000 | 37.000 | 36.200 | 36.500 | 36.386 | 519,400 |
| 18 mar 2024 | 36.900 | 37.250 | 36.500 | 37.150 | 37.034 | 355,569 |
| 15 mar 2024 | 37.200 | 37.600 | 36.150 | 36.900 | 36.784 | 818,000 |
| 14 mar 2024 | 38.800 | 38.800 | 37.450 | 37.950 | 37.831 | 649,600 |
| 13 mar 2024 | 37.350 | 39.650 | 37.350 | 38.700 | 38.579 | 1,942,900 |
| 12 mar 2024 | 33.800 | 36.450 | 33.800 | 36.100 | 35.987 | 1,619,000 |
| 11 mar 2024 | 33.100 | 33.750 | 32.750 | 33.400 | 33.295 | 235,300 |
| 08 mar 2024 | 32.800 | 33.200 | 32.500 | 32.700 | 32.598 | 153,566 |
| 07 mar 2024 | 33.250 | 33.600 | 32.600 | 32.800 | 32.697 | 366,500 |
| 06 mar 2024 | 33.350 | 33.750 | 32.400 | 33.100 | 32.996 | 904,573 |
| 05 mar 2024 | 33.300 | 33.800 | 32.650 | 33.300 | 33.196 | 1,401,400 |
| 04 mar 2024 | 34.850 | 35.200 | 34.100 | 34.300 | 34.193 | 191,600 |
| 01 mar 2024 | 35.800 | 36.500 | 35.500 | 35.850 | 35.738 | 202,502 |
| 29 feb 2024 | 35.700 | 36.800 | 35.400 | 36.400 | 36.286 | 179,100 |
| 28 feb 2024 | 37.450 | 37.450 | 35.550 | 35.600 | 35.488 | 251,305 |
| 27 feb 2024 | 36.500 | 37.500 | 35.750 | 37.200 | 37.083 | 241,100 |
| 26 feb 2024 | 37.850 | 37.850 | 36.250 | 36.400 | 36.286 | 54,609 |
| 23 feb 2024 | 37.250 | 37.750 | 36.700 | 37.100 | 36.984 | 196,500 |
| 22 feb 2024 | 37.200 | 38.000 | 36.450 | 37.950 | 37.831 | 959,700 |
| 21 feb 2024 | 36.250 | 38.350 | 35.850 | 37.300 | 37.183 | 769,100 |
| 20 feb 2024 | 36.500 | 36.700 | 35.800 | 36.500 | 36.386 | 265,700 |
| 19 feb 2024 | 36.900 | 36.900 | 36.050 | 36.350 | 36.236 | 90,400 |
| 16 feb 2024 | 36.000 | 37.050 | 35.400 | 36.900 | 36.784 | 366,200 |
| 15 feb 2024 | 35.250 | 35.750 | 34.900 | 35.600 | 35.488 | 230,500 |
| 14 feb 2024 | 34.550 | 35.350 | 33.800 | 35.100 | 34.990 | 251,700 |
| 09 feb 2024 | 34.250 | 34.250 | 34.250 | 34.250 | 34.143 | - |
| 08 feb 2024 | 35.400 | 35.450 | 34.600 | 34.950 | 34.841 | 104,071 |
| 07 feb 2024 | 35.400 | 36.350 | 34.400 | 34.900 | 34.791 | 536,800 |
| 06 feb 2024 | 34.300 | 36.500 | 34.250 | 36.100 | 35.987 | 621,971 |
| 05 feb 2024 | 35.700 | 36.900 | 35.600 | 36.150 | 36.037 | 72,854 |
| 02 feb 2024 | 37.650 | 37.900 | 36.500 | 36.800 | 36.685 | 159,855 |
| 01 feb 2024 | 36.750 | 37.950 | 36.450 | 37.000 | 36.884 | 477,200 |
| 31 ene 2024 | 36.700 | 37.000 | 35.500 | 35.850 | 35.738 | 151,200 |
| 30 ene 2024 | 37.950 | 37.950 | 36.550 | 36.750 | 36.635 | 107,900 |
| 29 ene 2024 | 37.400 | 39.600 | 37.200 | 37.600 | 37.482 | 150,782 |
| 26 ene 2024 | 37.800 | 37.950 | 36.650 | 36.950 | 36.834 | 432,000 |
| *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.