Sichuan Baicha Baidao (2555.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 | 12.320 | 13.000 | 12.000 | 13.000 | 13.000 | 1,283,600 |
| 28 jun 2024 | 0.3069 Dividendo | |||||
| 27 jun 2024 | 12.080 | 12.380 | 11.700 | 12.320 | 12.013 | 511,400 |
| 26 jun 2024 | 11.720 | 12.440 | 11.720 | 12.020 | 11.721 | 495,000 |
| 25 jun 2024 | 11.780 | 12.320 | 11.700 | 11.720 | 11.428 | 731,300 |
| 24 jun 2024 | 11.520 | 11.800 | 10.840 | 11.800 | 11.506 | 450,200 |
| 21 jun 2024 | 11.000 | 11.300 | 10.760 | 10.960 | 10.687 | 433,000 |
| 20 jun 2024 | 11.100 | 11.180 | 10.720 | 11.000 | 10.726 | 222,600 |
| 19 jun 2024 | 10.700 | 11.220 | 10.700 | 11.020 | 10.745 | 452,400 |
| 18 jun 2024 | 10.920 | 11.260 | 10.620 | 10.940 | 10.667 | 350,200 |
| 17 jun 2024 | 10.940 | 11.000 | 10.740 | 10.920 | 10.648 | 263,800 |
| 14 jun 2024 | 10.300 | 10.940 | 10.300 | 10.940 | 10.667 | 182,400 |
| 13 jun 2024 | 10.640 | 10.800 | 10.320 | 10.680 | 10.414 | 318,200 |
| 12 jun 2024 | 10.840 | 10.840 | 10.300 | 10.640 | 10.375 | 163,600 |
| 11 jun 2024 | 10.060 | 10.860 | 9.910 | 10.840 | 10.570 | 173,000 |
| 07 jun 2024 | 10.280 | 10.300 | 10.020 | 10.140 | 9.887 | 23,400 |
| 06 jun 2024 | 10.000 | 10.420 | 9.920 | 10.400 | 10.141 | 134,200 |
| 05 jun 2024 | 10.140 | 10.200 | 10.040 | 10.120 | 9.868 | 33,800 |
| 04 jun 2024 | 10.160 | 10.300 | 10.120 | 10.220 | 9.965 | 58,400 |
| 03 jun 2024 | 10.280 | 10.480 | 10.160 | 10.300 | 10.043 | 52,000 |
| 31 may 2024 | 10.200 | 10.500 | 10.180 | 10.280 | 10.024 | 87,000 |
| 30 may 2024 | 10.040 | 10.480 | 10.040 | 10.200 | 9.946 | 213,200 |
| 29 may 2024 | 10.320 | 10.340 | 10.100 | 10.120 | 9.868 | 134,400 |
| 28 may 2024 | 10.400 | 10.620 | 10.360 | 10.360 | 10.102 | 129,000 |
| 27 may 2024 | 10.880 | 11.080 | 10.200 | 10.420 | 10.160 | 340,400 |
| 24 may 2024 | 11.040 | 11.480 | 10.860 | 10.880 | 10.609 | 358,800 |
| 23 may 2024 | 11.500 | 11.500 | 10.400 | 11.260 | 10.980 | 244,600 |
| 22 may 2024 | 10.920 | 11.800 | 10.920 | 11.500 | 11.214 | 442,300 |
| 21 may 2024 | 10.600 | 11.100 | 10.420 | 11.000 | 10.726 | 235,800 |
| 20 may 2024 | 10.680 | 10.920 | 10.400 | 10.720 | 10.453 | 282,800 |
| 17 may 2024 | 10.460 | 10.800 | 10.300 | 10.620 | 10.355 | 279,410 |
| 16 may 2024 | 10.220 | 10.540 | 9.630 | 10.420 | 10.160 | 556,000 |
| 14 may 2024 | 10.440 | 10.480 | 10.200 | 10.240 | 9.985 | 180,800 |
| 13 may 2024 | 10.660 | 10.660 | 10.360 | 10.500 | 10.238 | 180,800 |
| 10 may 2024 | 11.080 | 11.100 | 10.440 | 10.660 | 10.394 | 388,800 |
| 09 may 2024 | 11.400 | 11.400 | 10.940 | 11.100 | 10.823 | 377,200 |
| 08 may 2024 | 11.300 | 11.440 | 11.240 | 11.400 | 11.116 | 124,000 |
| 07 may 2024 | 11.640 | 11.780 | 11.380 | 11.440 | 11.155 | 140,800 |
| 06 may 2024 | 11.820 | 11.900 | 11.520 | 11.640 | 11.350 | 190,800 |
| 03 may 2024 | 11.820 | 12.140 | 11.740 | 11.840 | 11.545 | 372,400 |
| 02 may 2024 | 11.400 | 11.720 | 11.300 | 11.660 | 11.370 | 1,261,800 |
| 30 abr 2024 | 11.300 | 11.560 | 11.120 | 11.440 | 11.155 | 480,800 |
| 29 abr 2024 | 11.820 | 11.820 | 11.000 | 11.300 | 11.019 | 1,015,400 |
| 26 abr 2024 | 12.180 | 12.240 | 11.500 | 11.820 | 11.526 | 942,800 |
| 25 abr 2024 | 11.940 | 12.460 | 11.420 | 12.000 | 11.701 | 1,079,300 |
| 24 abr 2024 | 12.600 | 12.600 | 11.300 | 11.600 | 11.311 | 3,017,800 |
| 23 abr 2024 | 15.740 | 15.740 | 10.800 | 12.800 | 12.481 | 16,394,628 |
| *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.