U.S. markets closed

Onewo Inc. (2602.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
23.450-0.050 (-0.21%)
Al cierre: 04:08PM HKT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 202423.70024.05023.25023.45023.450664,800
30 may 202423.00023.90021.70023.50023.5001,896,000
29 may 202424.50024.50023.35023.75023.750936,600
28 may 202425.10025.35024.25024.50024.500740,900
27 may 202425.40025.60024.60024.75024.750349,041
24 may 202425.00026.70025.00025.35025.350696,629
23 may 202426.60026.90025.75026.20026.200846,193
22 may 202426.45027.30026.45027.00027.0001,395,381
21 may 202427.20027.40026.20026.50026.5001,609,000
20 may 202427.30028.25027.05027.30027.3002,033,200
17 may 202425.50027.80025.50027.30027.3004,980,722
16 may 202423.60025.55023.05025.50025.5001,604,674
14 may 202424.20024.20023.25023.60023.600865,740
14 may 20240.8553 Dividendo
13 may 202423.50024.75023.40024.50023.645951,100
10 may 202423.80024.60023.65024.05023.2101,194,000
09 may 202423.15024.40022.90024.00023.162915,272
08 may 202424.25024.25023.00023.85023.0171,757,107
07 may 202423.45024.95023.45024.25023.4031,722,408
06 may 202423.00024.10022.70023.95023.1141,189,400
03 may 202424.00024.00022.80023.35022.5351,424,800
02 may 202420.95024.75020.65023.65022.8243,568,800
30 abr 202420.30020.90020.15020.85020.1221,102,312
29 abr 202419.30020.95019.30020.35019.6402,404,440
26 abr 202417.72019.26017.72019.14018.4721,328,208
25 abr 202417.94018.46017.90018.38017.738573,323
24 abr 202417.94018.12017.82017.90017.275444,976
23 abr 202417.90018.08017.58017.84017.217754,900
22 abr 202417.74018.20017.72018.08017.449671,600
19 abr 202417.90017.90017.32017.74017.121673,700
18 abr 202417.68018.12017.42018.12017.487910,324
17 abr 202417.00017.68017.00017.68017.063365,400
16 abr 202417.58017.58016.82017.46016.850609,599
15 abr 202417.34017.72017.12017.58016.966660,635
12 abr 202418.28018.28017.28017.34016.7351,292,551
11 abr 202418.44018.44017.70018.34017.700938,500
10 abr 202418.78018.78018.24018.54017.893470,682
09 abr 202418.30019.02018.30018.68018.028741,209
08 abr 202417.56018.30017.30018.08017.449689,300
05 abr 202418.06018.06017.36017.56016.947507,900
03 abr 202419.00019.48018.06018.22017.5842,744,640
02 abr 202419.66019.76018.68019.04018.3751,832,779
28 mar 202419.54019.80019.22019.66018.974404,056
27 mar 202419.38020.15019.26019.54018.8581,754,600
26 mar 202419.66020.15019.28019.38018.703414,000
25 mar 202419.70019.96019.24019.66018.9741,058,450
22 mar 202418.74020.25018.04019.88019.1861,209,700
21 mar 202418.10019.20018.10019.04018.375495,400
20 mar 202418.00018.16017.78018.02017.391362,200
19 mar 202418.72018.72017.98018.00017.372470,694
18 mar 202419.10019.12018.32018.72018.066469,000
15 mar 202418.98019.40018.68018.96018.2989,119,096
14 mar 202418.70019.24018.50019.04018.375824,049
13 mar 202419.52019.52018.76018.84018.182860,500
12 mar 202418.00019.70017.88019.52018.8391,389,300
11 mar 202417.56018.06017.56017.74017.121681,300
08 mar 202417.00017.68017.00017.60016.986291,906
07 mar 202417.40017.64016.90017.00016.407639,800
06 mar 202416.88017.78016.88017.38016.773909,100
05 mar 202417.62017.84017.00017.08016.4841,459,792
04 mar 202419.40019.42017.52017.68017.0632,423,413
01 mar 202419.24019.80019.20019.40018.723578,200
29 feb 202419.68020.00019.20019.20018.530561,400
28 feb 202420.70020.70019.46019.68018.9931,052,720
27 feb 202421.10021.10020.20020.65019.929912,200
26 feb 202419.80021.60019.78021.10020.3632,180,831
23 feb 202418.96019.80018.52019.56018.8771,992,900
22 feb 202419.04019.04018.28018.60017.9511,442,700
21 feb 202417.40019.06017.20018.82018.1631,714,400
20 feb 202417.70017.78017.34017.48016.870599,800
19 feb 202419.10019.10017.22017.52016.9081,919,000
16 feb 202418.48019.48018.48019.24018.5681,291,767
15 feb 202418.26018.28017.66018.28017.642171,600
14 feb 202417.84018.42017.38018.26017.623608,400
09 feb 202417.86017.86017.86017.86017.237-
08 feb 202418.46018.72018.06018.44017.796156,000
07 feb 202418.60018.60017.72017.92017.294437,991
06 feb 202417.44018.26017.14018.10017.468639,100
05 feb 202417.26017.48016.70017.12016.522213,700
02 feb 202417.98018.72017.30017.42016.812453,091
01 feb 202417.66018.50017.04017.88017.256583,200
31 ene 202418.44018.44017.52017.62017.005562,200
30 ene 202419.18019.18018.26018.44017.796244,000
29 ene 202419.42019.70018.92019.16018.491353,400
26 ene 202419.88019.90018.80018.94018.279291,300
25 ene 202418.38019.68017.80018.84018.182406,268
24 ene 202417.94018.34017.52018.34017.700699,800
23 ene 202417.30018.10017.12017.48016.870559,353
22 ene 202418.42018.48016.94017.20016.6001,442,036
19 ene 202418.94018.96018.18018.52017.873716,763
18 ene 202418.16018.96017.78018.96018.298963,050
17 ene 202418.84018.84017.88018.14017.507957,370
16 ene 202419.54019.56018.70018.78018.1241,040,000
15 ene 202420.45020.45020.45020.45019.736-
12 ene 202421.15021.50020.20020.45019.7361,157,000
11 ene 202420.80021.65020.50021.35020.605870,200
10 ene 202421.75021.75020.50020.80020.0741,579,600
09 ene 202422.05022.20021.05021.20020.4601,042,500
08 ene 202422.75022.75021.70022.00021.2321,384,801
05 ene 202422.55023.45022.20022.75021.956822,000
*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...