Tianjin Constr Dvlp Grp Co Ltd (2515.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 | 1.120 | 1.200 | 1.120 | 1.160 | 1.160 | 308,000 |
| 27 jun 2024 | 1.190 | 1.200 | 1.120 | 1.150 | 1.150 | 472,000 |
| 26 jun 2024 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 28,000 |
| 25 jun 2024 | 1.250 | 1.250 | 1.180 | 1.220 | 1.220 | 576,000 |
| 24 jun 2024 | 1.270 | 1.320 | 1.200 | 1.290 | 1.290 | 826,000 |
| 21 jun 2024 | 1.370 | 1.380 | 1.300 | 1.300 | 1.300 | 732,000 |
| 20 jun 2024 | 1.370 | 1.400 | 1.280 | 1.370 | 1.370 | 3,260,000 |
| 19 jun 2024 | 1.330 | 1.370 | 1.310 | 1.370 | 1.370 | 382,000 |
| 18 jun 2024 | 1.270 | 1.410 | 1.230 | 1.350 | 1.350 | 1,736,000 |
| 17 jun 2024 | 1.100 | 1.400 | 1.100 | 1.310 | 1.310 | 2,332,000 |
| 14 jun 2024 | 1.120 | 1.140 | 1.090 | 1.120 | 1.120 | 406,000 |
| 13 jun 2024 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 400,000 |
| 12 jun 2024 | 1.250 | 1.290 | 1.130 | 1.180 | 1.180 | 460,000 |
| 11 jun 2024 | 1.050 | 1.250 | 0.950 | 1.220 | 1.220 | 2,638,000 |
| 07 jun 2024 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 1,188,000 |
| 06 jun 2024 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 350,000 |
| 05 jun 2024 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 252,000 |
| 04 jun 2024 | 1.140 | 1.160 | 1.100 | 1.160 | 1.160 | 550,000 |
| 03 jun 2024 | 1.170 | 1.200 | 1.150 | 1.160 | 1.160 | 162,000 |
| 31 may 2024 | 1.180 | 1.200 | 1.140 | 1.190 | 1.190 | 750,000 |
| 30 may 2024 | 1.120 | 1.230 | 1.120 | 1.180 | 1.180 | 668,000 |
| 29 may 2024 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 318,000 |
| 28 may 2024 | 1.150 | 1.200 | 1.130 | 1.170 | 1.170 | 986,000 |
| 27 may 2024 | 1.250 | 1.250 | 1.080 | 1.180 | 1.180 | 2,014,000 |
| 24 may 2024 | 1.280 | 1.290 | 1.250 | 1.250 | 1.250 | 708,000 |
| 23 may 2024 | 1.340 | 1.340 | 1.290 | 1.290 | 1.290 | 582,000 |
| 22 may 2024 | 1.260 | 1.400 | 1.250 | 1.340 | 1.340 | 1,758,000 |
| 21 may 2024 | 1.360 | 1.360 | 1.280 | 1.290 | 1.290 | 1,372,000 |
| 20 may 2024 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 958,000 |
| 17 may 2024 | 1.380 | 1.400 | 1.360 | 1.360 | 1.360 | 634,000 |
| 16 may 2024 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 1,220,000 |
| 14 may 2024 | 1.470 | 1.470 | 1.410 | 1.420 | 1.420 | 720,000 |
| 13 may 2024 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 932,000 |
| 10 may 2024 | 1.520 | 1.530 | 1.470 | 1.490 | 1.490 | 816,000 |
| 09 may 2024 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 2,922,000 |
| 08 may 2024 | 1.450 | 1.550 | 1.430 | 1.470 | 1.470 | 2,494,000 |
| 07 may 2024 | 1.450 | 1.470 | 1.350 | 1.460 | 1.460 | 8,214,000 |
| 06 may 2024 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 902,000 |
| 03 may 2024 | 1.450 | 1.570 | 1.420 | 1.460 | 1.460 | 3,832,000 |
| 02 may 2024 | 1.520 | 1.520 | 1.440 | 1.440 | 1.440 | 1,788,000 |
| 30 abr 2024 | 1.490 | 1.590 | 1.440 | 1.520 | 1.520 | 4,140,000 |
| 29 abr 2024 | 1.550 | 1.550 | 1.420 | 1.490 | 1.490 | 3,704,000 |
| 26 abr 2024 | 1.620 | 1.680 | 1.520 | 1.550 | 1.550 | 5,270,000 |
| 25 abr 2024 | 1.620 | 1.820 | 1.610 | 1.640 | 1.640 | 9,570,000 |
| 24 abr 2024 | 1.540 | 1.680 | 1.500 | 1.600 | 1.600 | 7,838,000 |
| 23 abr 2024 | 1.880 | 2.180 | 1.520 | 1.520 | 1.520 | 56,518,000 |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.