U.S. markets open in 5 hours 26 minutes
F S&P 500
5,549.50 +12.50 (+0.23%) F Dow Jones
39,544.00 +18.00 (+0.05%) F Nasdaq
20,058.00 +85.75 (+0.43%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.10 +0.27 (+0.33%) Oro
2,326.80 -4.00 (-0.17%)
Shanxi Installation Group Co., Ltd. (2520.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 03:39PM HKT. Mercado abierto.
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 | 2.070 | 2.100 | 2.070 | 2.100 | 2.100 | 86,000 |
| 25 jun 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
| 24 jun 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
| 21 jun 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
| 20 jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | - |
| 19 jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | - |
| 18 jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 80,000 |
| 17 jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 20,000 |
| 14 jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10,000 |
| 13 jun 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 8,000 |
| 12 jun 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 11 jun 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 07 jun 2024 | 2.130 | 2.130 | 2.110 | 2.130 | 2.130 | 12,000 |
| 06 jun 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | - |
| 05 jun 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 04 jun 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 03 jun 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 31 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 30 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 29 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | - |
| 28 may 2024 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 842,000 |
| 27 may 2024 | 2.170 | 2.180 | 2.170 | 2.180 | 2.180 | 6,000 |
| 24 may 2024 | 2.080 | 2.080 | 2.080 | 2.180 | 2.180 | 2,000 |
| 24 may 2024 | 0.002946 Dividendo | |||||
| 23 may 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.097 | 2,000 |
| 22 may 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.177 | 2,000 |
| 21 may 2024 | 2.130 | 2.140 | 2.130 | 2.140 | 2.137 | 6,000 |
| 20 may 2024 | 1.810 | 2.050 | 1.810 | 2.050 | 2.047 | 18,000 |
| 17 may 2024 | 2.030 | 2.030 | 2.030 | 2.030 | 2.027 | - |
| 16 may 2024 | 2.030 | 2.040 | 2.030 | 2.040 | 2.037 | 30,000 |
| 14 may 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 13 may 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 10 may 2024 | 2.100 | 2.100 | 2.100 | 2.100 | 2.097 | 8,000 |
| 09 may 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 08 may 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 07 may 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 06 may 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 03 may 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 02 may 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 30 abr 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 29 abr 2024 | 1.990 | 1.990 | 1.990 | 1.990 | 1.987 | - |
| 26 abr 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.047 | 4,000 |
| 25 abr 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.007 | - |
| 24 abr 2024 | 2.010 | 2.010 | 2.010 | 2.010 | 2.007 | - |
| 23 abr 2024 | 1.990 | 2.010 | 1.990 | 2.010 | 2.007 | 12,000 |
| 22 abr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 19 abr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 2,000 |
| 18 abr 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.927 | - |
| 17 abr 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.927 | - |
| 16 abr 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.847 | - |
| 15 abr 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.847 | - |
| 12 abr 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.847 | - |
| 11 abr 2024 | 1.900 | 1.900 | 1.800 | 1.850 | 1.847 | 12,000 |
| 10 abr 2024 | 1.900 | 1.900 | 1.900 | 1.900 | 1.897 | 4,000 |
| 09 abr 2024 | 1.930 | 1.930 | 1.930 | 1.930 | 1.927 | - |
| 08 abr 2024 | 1.940 | 1.940 | 1.940 | 1.940 | 1.937 | - |
| 05 abr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 03 abr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 02 abr 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 16,000 |
| 28 mar 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.087 | - |
| 27 mar 2024 | 1.720 | 2.090 | 1.720 | 2.090 | 2.087 | 32,000 |
| 26 mar 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.947 | - |
| 25 mar 2024 | 1.950 | 1.950 | 1.950 | 1.950 | 1.947 | - |
| 22 mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 21 mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 20 mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 19 mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 18 mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 15 mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 4,000 |
| 14 mar 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.067 | - |
| 13 mar 2024 | 2.000 | 2.080 | 2.000 | 2.070 | 2.067 | 20,000 |
| 12 mar 2024 | 1.880 | 2.000 | 1.870 | 2.000 | 1.997 | 64,000 |
| 11 mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.877 | - |
| 08 mar 2024 | 1.810 | 1.850 | 1.810 | 1.900 | 1.897 | 42,000 |
| 07 mar 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.847 | - |
| 06 mar 2024 | 1.880 | 1.880 | 1.880 | 1.880 | 1.877 | - |
| 05 mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.977 | - |
| 04 mar 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 4,000 |
| 01 mar 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.057 | - |
| 29 feb 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.057 | - |
| 28 feb 2024 | 2.060 | 2.060 | 2.060 | 2.060 | 2.057 | 6,000 |
| 27 feb 2024 | 1.980 | 2.080 | 1.990 | 2.080 | 2.077 | 76,000 |
| 26 feb 2024 | 1.140 | 2.090 | 1.140 | 1.930 | 1.927 | 70,000 |
| 23 feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.167 | - |
| 22 feb 2024 | 2.170 | 2.170 | 2.170 | 2.170 | 2.167 | - |
| 21 feb 2024 | 2.200 | 2.200 | 2.200 | 2.200 | 2.197 | - |
| 20 feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.207 | - |
| 19 feb 2024 | 2.210 | 2.210 | 2.210 | 2.210 | 2.207 | - |
| 16 feb 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.237 | - |
| 15 feb 2024 | 2.250 | 2.250 | 2.250 | 2.250 | 2.247 | - |
| 14 feb 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.177 | - |
| 09 feb 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.177 | - |
| 08 feb 2024 | 2.180 | 2.180 | 2.180 | 2.180 | 2.177 | - |
| 07 feb 2024 | 2.050 | 2.180 | 2.080 | 2.180 | 2.177 | 100,000 |
| 06 feb 2024 | 2.020 | 2.060 | 2.020 | 2.060 | 2.057 | 60,000 |
| 05 feb 2024 | 1.810 | 2.050 | 1.810 | 2.050 | 2.047 | 162,000 |
| 02 feb 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | 4,000 |
| 01 feb 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| 31 ene 2024 | 2.000 | 2.000 | 2.000 | 2.000 | 1.997 | - |
| 30 ene 2024 | 2.040 | 2.040 | 2.040 | 2.040 | 2.037 | - |
| *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.