Mobvoi Inc (2438.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.020 | 2.120 | 2.010 | 2.020 | 2.020 | 1,415,000 |
| 27 jun 2024 | 2.240 | 2.240 | 2.080 | 2.090 | 2.090 | 1,430,000 |
| 26 jun 2024 | 2.200 | 2.300 | 2.150 | 2.240 | 2.240 | 1,234,000 |
| 25 jun 2024 | 2.230 | 2.300 | 2.200 | 2.210 | 2.210 | 1,024,000 |
| 24 jun 2024 | 2.510 | 2.510 | 2.150 | 2.300 | 2.300 | 2,404,575 |
| 21 jun 2024 | 2.600 | 2.650 | 2.460 | 2.500 | 2.500 | 6,653,020 |
| 20 jun 2024 | 2.750 | 2.820 | 2.530 | 2.580 | 2.580 | 3,121,000 |
| 19 jun 2024 | 2.490 | 2.730 | 2.380 | 2.720 | 2.720 | 6,530,000 |
| 18 jun 2024 | 2.180 | 2.380 | 2.100 | 2.340 | 2.340 | 2,528,000 |
| 17 jun 2024 | 2.200 | 2.210 | 2.070 | 2.140 | 2.140 | 1,157,315 |
| 14 jun 2024 | 2.250 | 2.320 | 2.190 | 2.200 | 2.200 | 1,008,000 |
| 13 jun 2024 | 2.160 | 2.290 | 2.020 | 2.270 | 2.270 | 3,199,397 |
| 12 jun 2024 | 2.380 | 2.410 | 2.180 | 2.180 | 2.180 | 1,883,000 |
| 11 jun 2024 | 2.520 | 2.600 | 2.330 | 2.380 | 2.380 | 1,424,000 |
| 07 jun 2024 | 2.340 | 2.520 | 2.250 | 2.470 | 2.470 | 3,444,066 |
| 06 jun 2024 | 2.560 | 2.680 | 2.210 | 2.360 | 2.360 | 5,791,000 |
| 05 jun 2024 | 3.060 | 3.060 | 2.430 | 2.550 | 2.550 | 7,034,000 |
| 04 jun 2024 | 3.310 | 3.360 | 2.960 | 3.000 | 3.000 | 5,363,000 |
| 03 jun 2024 | 3.570 | 3.640 | 3.250 | 3.360 | 3.360 | 2,491,600 |
| 31 may 2024 | 3.690 | 3.690 | 3.530 | 3.570 | 3.570 | 3,569,000 |
| 30 may 2024 | 3.600 | 3.630 | 3.520 | 3.550 | 3.550 | 2,163,000 |
| 29 may 2024 | 3.620 | 3.670 | 3.550 | 3.590 | 3.590 | 1,054,000 |
| 28 may 2024 | 3.580 | 3.700 | 3.550 | 3.630 | 3.630 | 1,707,000 |
| 27 may 2024 | 3.600 | 3.650 | 3.560 | 3.600 | 3.600 | 2,150,000 |
| 24 may 2024 | 3.570 | 3.660 | 3.530 | 3.600 | 3.600 | 1,719,000 |
| 23 may 2024 | 3.680 | 3.750 | 3.600 | 3.600 | 3.600 | 2,322,000 |
| 22 may 2024 | 3.600 | 3.730 | 3.580 | 3.680 | 3.680 | 1,744,000 |
| 21 may 2024 | 3.680 | 3.700 | 3.570 | 3.570 | 3.570 | 2,127,000 |
| 20 may 2024 | 3.650 | 3.770 | 3.600 | 3.690 | 3.690 | 2,554,000 |
| 17 may 2024 | 3.820 | 3.820 | 3.630 | 3.630 | 3.630 | 3,584,000 |
| 16 may 2024 | 3.840 | 3.900 | 3.650 | 3.810 | 3.810 | 6,621,400 |
| 14 may 2024 | 3.960 | 4.100 | 3.800 | 3.840 | 3.840 | 10,178,500 |
| 13 may 2024 | 3.520 | 3.820 | 3.450 | 3.810 | 3.810 | 6,513,235 |
| 10 may 2024 | 3.700 | 3.780 | 3.480 | 3.530 | 3.530 | 4,648,000 |
| 09 may 2024 | 3.640 | 3.770 | 3.540 | 3.700 | 3.700 | 2,557,000 |
| 08 may 2024 | 4.000 | 4.120 | 3.640 | 3.670 | 3.670 | 6,845,000 |
| 07 may 2024 | 4.060 | 4.170 | 3.920 | 4.020 | 4.020 | 3,553,000 |
| 06 may 2024 | 4.280 | 4.280 | 4.060 | 4.060 | 4.060 | 4,980,000 |
| 03 may 2024 | 3.950 | 4.380 | 3.860 | 4.240 | 4.240 | 29,911,387 |
| 02 may 2024 | 3.790 | 3.910 | 3.720 | 3.850 | 3.850 | 9,224,000 |
| 30 abr 2024 | 3.770 | 3.820 | 3.580 | 3.800 | 3.800 | 11,010,000 |
| 29 abr 2024 | 3.390 | 3.780 | 3.390 | 3.720 | 3.720 | 10,104,000 |
| 26 abr 2024 | 3.360 | 3.590 | 3.310 | 3.390 | 3.390 | 8,207,400 |
| 25 abr 2024 | 3.680 | 3.990 | 3.320 | 3.360 | 3.360 | 30,611,000 |
| 24 abr 2024 | 2.980 | 3.760 | 2.980 | 3.680 | 3.680 | 61,942,500 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.