U.S. markets open in 4 hours 52 minutes
F S&P 500
5,864.75 +5.00 (+0.09%) F Dow Jones
43,104.00 -39.00 (-0.09%) F Nasdaq
20,480.25 +30.25 (+0.15%) E-mini Russell 2000 Index Futur
2,254.60 +4.60 (+0.20%) Petróleo
74.52 -1.04 (-1.38%) Oro
2,677.00 +0.70 (+0.03%)
WK Group (Holdings) Ltd (2535.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
14 oct 2023 - 14 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 0.680 | 0.690 | 0.670 | 0.670 | 0.670 | 1,860,000 |
| 10 oct 2024 | 0.730 | 0.730 | 0.680 | 0.680 | 0.680 | 2,830,000 |
| 09 oct 2024 | 0.690 | 0.740 | 0.660 | 0.680 | 0.680 | 4,420,000 |
| 08 oct 2024 | 0.690 | 0.710 | 0.650 | 0.690 | 0.690 | 2,490,000 |
| 07 oct 2024 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 920,000 |
| 04 oct 2024 | 0.690 | 0.700 | 0.690 | 0.700 | 0.700 | 40,000 |
| 03 oct 2024 | 0.720 | 0.720 | 0.690 | 0.700 | 0.700 | 3,280,000 |
| 02 oct 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 2,220,000 |
| 30 sept 2024 | 0.710 | 0.730 | 0.710 | 0.720 | 0.720 | 2,550,000 |
| 27 sept 2024 | 0.710 | 0.740 | 0.700 | 0.740 | 0.740 | 4,270,000 |
| 26 sept 2024 | 0.710 | 0.720 | 0.700 | 0.710 | 0.710 | 540,000 |
| 25 sept 2024 | 0.740 | 0.740 | 0.710 | 0.710 | 0.710 | 810,000 |
| 24 sept 2024 | 0.750 | 0.750 | 0.720 | 0.730 | 0.730 | 15,040,000 |
| 23 sept 2024 | 0.720 | 0.750 | 0.720 | 0.740 | 0.740 | 20,260,000 |
| 20 sept 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 1,500,000 |
| 19 sept 2024 | 0.700 | 0.700 | 0.690 | 0.700 | 0.700 | 1,640,000 |
| 17 sept 2024 | 0.680 | 0.700 | 0.670 | 0.690 | 0.690 | 1,690,000 |
| 16 sept 2024 | 0.660 | 0.700 | 0.660 | 0.700 | 0.700 | 4,120,000 |
| 13 sept 2024 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 140,000 |
| 12 sept 2024 | 0.690 | 0.690 | 0.680 | 0.680 | 0.680 | 110,000 |
| 11 sept 2024 | 0.670 | 0.680 | 0.650 | 0.670 | 0.670 | 4,010,000 |
| 10 sept 2024 | 0.700 | 0.710 | 0.640 | 0.670 | 0.670 | 4,810,000 |
| 09 sept 2024 | 0.740 | 0.760 | 0.680 | 0.710 | 0.710 | 5,420,000 |
| 05 sept 2024 | 0.650 | 0.750 | 0.650 | 0.740 | 0.740 | 5,350,000 |
| 04 sept 2024 | 0.650 | 0.660 | 0.640 | 0.640 | 0.640 | 5,290,000 |
| 03 sept 2024 | 0.660 | 0.670 | 0.650 | 0.670 | 0.670 | 320,000 |
| 02 sept 2024 | 0.660 | 0.660 | 0.650 | 0.660 | 0.660 | 580,000 |
| 30 ago 2024 | 0.650 | 0.660 | 0.650 | 0.660 | 0.660 | 390,000 |
| 29 ago 2024 | 0.670 | 0.670 | 0.600 | 0.650 | 0.650 | 6,460,000 |
| 28 ago 2024 | 0.730 | 0.750 | 0.680 | 0.700 | 0.700 | 11,080,000 |
| 27 ago 2024 | 0.720 | 0.780 | 0.720 | 0.730 | 0.730 | 4,850,000 |
| 26 ago 2024 | 0.830 | 0.850 | 0.710 | 0.720 | 0.720 | 9,300,000 |
| 23 ago 2024 | 0.840 | 0.840 | 0.790 | 0.830 | 0.830 | 2,020,000 |
| 22 ago 2024 | 0.910 | 0.920 | 0.800 | 0.860 | 0.860 | 3,360,000 |
| 21 ago 2024 | 0.880 | 0.890 | 0.850 | 0.870 | 0.870 | 2,660,000 |
| 20 ago 2024 | 0.890 | 0.920 | 0.790 | 0.860 | 0.860 | 3,760,000 |
| 19 ago 2024 | 0.880 | 0.930 | 0.840 | 0.910 | 0.910 | 4,860,000 |
| 16 ago 2024 | 0.820 | 0.870 | 0.810 | 0.830 | 0.830 | 9,760,000 |
| 15 ago 2024 | 0.790 | 0.890 | 0.760 | 0.790 | 0.790 | 4,260,000 |
| 14 ago 2024 | 0.730 | 0.830 | 0.700 | 0.790 | 0.790 | 2,780,000 |
| 13 ago 2024 | 0.680 | 0.730 | 0.660 | 0.730 | 0.730 | 2,600,000 |
| 12 ago 2024 | 0.630 | 0.670 | 0.630 | 0.670 | 0.670 | 650,000 |
| 09 ago 2024 | 0.630 | 0.630 | 0.620 | 0.630 | 0.630 | 8,740,000 |
| 08 ago 2024 | 0.640 | 0.650 | 0.600 | 0.620 | 0.620 | 1,020,000 |
| 07 ago 2024 | 0.650 | 0.680 | 0.650 | 0.650 | 0.650 | 510,000 |
| 06 ago 2024 | 0.630 | 0.650 | 0.630 | 0.650 | 0.650 | 990,000 |
| 05 ago 2024 | 0.630 | 0.660 | 0.630 | 0.630 | 0.630 | 980,000 |
| 02 ago 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | 190,000 |
| 01 ago 2024 | 0.620 | 0.680 | 0.620 | 0.630 | 0.630 | 3,050,000 |
| 31 jul 2024 | 0.600 | 0.630 | 0.600 | 0.610 | 0.610 | 1,510,000 |
| 30 jul 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 350,000 |
| 29 jul 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 1,100,000 |
| 26 jul 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 1,330,000 |
| 25 jul 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 500,000 |
| 24 jul 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 4,310,000 |
| 23 jul 2024 | 0.590 | 0.610 | 0.590 | 0.600 | 0.600 | 3,200,000 |
| 22 jul 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 3,330,000 |
| 19 jul 2024 | 0.590 | 0.600 | 0.590 | 0.600 | 0.600 | 1,910,000 |
| 18 jul 2024 | 0.580 | 0.600 | 0.580 | 0.600 | 0.600 | 5,660,000 |
| 17 jul 2024 | 0.590 | 0.600 | 0.580 | 0.590 | 0.590 | 5,450,000 |
| 16 jul 2024 | 0.600 | 0.610 | 0.590 | 0.600 | 0.600 | 8,660,000 |
| 15 jul 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 430,000 |
| 12 jul 2024 | 0.580 | 0.600 | 0.570 | 0.600 | 0.600 | 860,000 |
| 11 jul 2024 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 3,720,000 |
| 10 jul 2024 | 0.600 | 0.600 | 0.580 | 0.590 | 0.590 | 1,290,000 |
| 09 jul 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 1,260,000 |
| 08 jul 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 110,000 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 0.610 | 0.630 | 0.590 | 0.600 | 0.600 | 2,630,000 |
| 03 jul 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 6,330,000 |
| 02 jul 2024 | 0.600 | 0.600 | 0.580 | 0.580 | 0.580 | 270,000 |
| 28 jun 2024 | 0.570 | 0.600 | 0.570 | 0.600 | 0.600 | 30,000 |
| 27 jun 2024 | 0.580 | 0.590 | 0.570 | 0.590 | 0.590 | 160,000 |
| 26 jun 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 300,000 |
| 25 jun 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 620,000 |
| 24 jun 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 4,420,000 |
| 21 jun 2024 | 0.600 | 0.600 | 0.590 | 0.600 | 0.600 | 7,660,000 |
| 20 jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 10,000 |
| 19 jun 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 18 jun 2024 | 0.590 | 0.600 | 0.580 | 0.600 | 0.600 | 490,000 |
| 17 jun 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 14 jun 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 220,000 |
| 13 jun 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 500,000 |
| 12 jun 2024 | 0.590 | 0.640 | 0.590 | 0.600 | 0.600 | 12,630,000 |
| 11 jun 2024 | 0.560 | 0.760 | 0.540 | 0.590 | 0.590 | 8,430,000 |
| 07 jun 2024 | 0.580 | 0.580 | 0.570 | 0.570 | 0.570 | 1,770,000 |
| 06 jun 2024 | 0.590 | 0.600 | 0.590 | 0.590 | 0.590 | 160,000 |
| 05 jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 110,000 |
| 04 jun 2024 | 0.590 | 0.610 | 0.590 | 0.600 | 0.600 | 220,000 |
| 03 jun 2024 | 0.580 | 0.610 | 0.580 | 0.610 | 0.610 | 5,650,000 |
| 31 may 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 9,250,000 |
| 30 may 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 50,000 |
| 29 may 2024 | 0.590 | 0.590 | 0.570 | 0.580 | 0.580 | 670,000 |
| 28 may 2024 | 0.600 | 0.600 | 0.590 | 0.590 | 0.590 | 820,000 |
| 27 may 2024 | 0.600 | 0.610 | 0.570 | 0.610 | 0.610 | 9,410,000 |
| 24 may 2024 | 0.620 | 0.630 | 0.590 | 0.600 | 0.600 | 5,020,000 |
| 23 may 2024 | 0.580 | 0.620 | 0.580 | 0.600 | 0.600 | 380,000 |
| 22 may 2024 | 0.620 | 0.620 | 0.590 | 0.600 | 0.600 | 300,000 |
| 21 may 2024 | 0.650 | 0.680 | 0.590 | 0.600 | 0.600 | 1,950,000 |
| 20 may 2024 | 0.650 | 0.680 | 0.600 | 0.650 | 0.650 | 870,000 |
| *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.