China State Construction International Holdings Limited (3311.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 11.080 | 12.260 | 11.080 | 12.240 | 12.240 | 10,263,583 |
| 03 oct 2024 | 11.640 | 11.720 | 11.000 | 11.220 | 11.220 | 17,314,527 |
| 02 oct 2024 | 12.060 | 12.180 | 11.340 | 11.500 | 11.500 | 19,398,486 |
| 30 sept 2024 | 12.120 | 12.460 | 12.000 | 12.100 | 12.100 | 12,835,039 |
| 27 sept 2024 | 11.940 | 12.280 | 11.860 | 12.120 | 12.120 | 8,029,844 |
| 26 sept 2024 | 11.700 | 11.960 | 11.700 | 11.940 | 11.940 | 6,953,393 |
| 25 sept 2024 | 11.600 | 11.740 | 11.500 | 11.660 | 11.660 | 5,953,574 |
| 24 sept 2024 | 11.200 | 11.540 | 11.180 | 11.480 | 11.480 | 4,076,138 |
| 23 sept 2024 | 10.960 | 11.280 | 10.840 | 11.200 | 11.200 | 4,121,008 |
| 20 sept 2024 | 10.900 | 10.960 | 10.820 | 10.960 | 10.960 | 5,304,581 |
| 19 sept 2024 | 10.400 | 10.920 | 10.380 | 10.920 | 10.920 | 4,851,426 |
| 17 sept 2024 | 10.500 | 10.500 | 10.300 | 10.320 | 10.320 | 1,472,624 |
| 16 sept 2024 | 10.540 | 10.540 | 10.340 | 10.400 | 10.400 | 1,490,000 |
| 16 sept 2024 | 0.33 Dividendo | |||||
| 13 sept 2024 | 10.740 | 11.000 | 10.720 | 10.900 | 10.570 | 4,511,784 |
| 12 sept 2024 | 10.520 | 10.760 | 10.520 | 10.720 | 10.395 | 3,293,710 |
| 11 sept 2024 | 10.580 | 10.660 | 10.460 | 10.580 | 10.260 | 3,184,447 |
| 10 sept 2024 | 10.540 | 10.680 | 10.480 | 10.640 | 10.318 | 2,247,075 |
| 09 sept 2024 | 10.680 | 10.740 | 10.420 | 10.620 | 10.298 | 5,181,348 |
| 05 sept 2024 | 10.740 | 10.940 | 10.720 | 10.840 | 10.512 | 4,188,070 |
| 04 sept 2024 | 10.620 | 10.820 | 10.580 | 10.780 | 10.454 | 3,349,834 |
| 03 sept 2024 | 10.800 | 10.820 | 10.540 | 10.740 | 10.415 | 3,909,379 |
| 02 sept 2024 | 11.100 | 11.100 | 10.620 | 10.700 | 10.376 | 3,472,529 |
| 30 ago 2024 | 11.080 | 11.300 | 11.080 | 11.120 | 10.783 | 5,570,722 |
| 29 ago 2024 | 11.380 | 11.380 | 11.000 | 11.080 | 10.745 | 7,060,972 |
| 28 ago 2024 | 11.400 | 11.400 | 11.220 | 11.320 | 10.977 | 4,178,434 |
| 27 ago 2024 | 11.180 | 11.400 | 11.080 | 11.400 | 11.055 | 5,537,049 |
| 26 ago 2024 | 11.240 | 11.300 | 11.040 | 11.200 | 10.861 | 4,750,000 |
| 23 ago 2024 | 11.020 | 11.400 | 11.020 | 11.340 | 10.997 | 5,200,000 |
| 22 ago 2024 | 11.320 | 11.320 | 10.880 | 11.200 | 10.861 | 17,213,153 |
| 21 ago 2024 | 11.360 | 11.360 | 11.160 | 11.320 | 10.977 | 6,815,076 |
| 20 ago 2024 | 11.200 | 11.440 | 11.060 | 11.420 | 11.074 | 6,640,000 |
| 19 ago 2024 | 11.160 | 11.380 | 11.160 | 11.320 | 10.977 | 2,268,258 |
| 16 ago 2024 | 11.160 | 11.240 | 11.020 | 11.140 | 10.803 | 4,280,000 |
| 15 ago 2024 | 11.120 | 11.200 | 11.020 | 11.140 | 10.803 | 2,576,794 |
| 14 ago 2024 | 11.300 | 11.300 | 11.120 | 11.180 | 10.842 | 3,210,988 |
| 13 ago 2024 | 11.300 | 11.360 | 11.200 | 11.300 | 10.958 | 3,544,794 |
| 12 ago 2024 | 11.120 | 11.460 | 11.080 | 11.340 | 10.997 | 7,495,635 |
| 09 ago 2024 | 11.000 | 11.140 | 11.000 | 11.120 | 10.783 | 4,240,578 |
| 08 ago 2024 | 11.140 | 11.140 | 11.000 | 11.040 | 10.706 | 3,821,226 |
| 07 ago 2024 | 10.800 | 11.140 | 10.760 | 11.140 | 10.803 | 5,943,287 |
| 06 ago 2024 | 10.500 | 10.780 | 10.500 | 10.740 | 10.415 | 4,052,219 |
| 05 ago 2024 | 10.820 | 10.820 | 10.480 | 10.620 | 10.298 | 7,309,600 |
| 02 ago 2024 | 11.000 | 11.000 | 10.640 | 10.820 | 10.492 | 5,680,171 |
| 01 ago 2024 | 10.940 | 11.060 | 10.880 | 11.000 | 10.667 | 3,531,181 |
| 31 jul 2024 | 10.880 | 11.040 | 10.780 | 10.920 | 10.589 | 6,225,002 |
| 30 jul 2024 | 10.780 | 10.920 | 10.600 | 10.800 | 10.473 | 7,156,876 |
| 29 jul 2024 | 10.720 | 10.840 | 10.660 | 10.760 | 10.434 | 2,906,158 |
| 26 jul 2024 | 10.700 | 10.740 | 10.540 | 10.700 | 10.376 | 3,662,362 |
| 25 jul 2024 | 11.000 | 11.040 | 10.480 | 10.560 | 10.240 | 8,610,431 |
| 24 jul 2024 | 11.020 | 11.120 | 10.940 | 11.060 | 10.725 | 4,214,880 |
| 23 jul 2024 | 11.060 | 11.180 | 10.980 | 11.020 | 10.686 | 3,181,115 |
| 22 jul 2024 | 10.900 | 11.180 | 10.820 | 11.100 | 10.764 | 3,116,353 |
| 19 jul 2024 | 11.040 | 11.040 | 10.780 | 10.900 | 10.570 | 4,425,251 |
| 18 jul 2024 | 10.900 | 11.120 | 10.740 | 11.040 | 10.706 | 6,247,678 |
| 17 jul 2024 | 10.700 | 11.000 | 10.700 | 10.880 | 10.551 | 6,878,159 |
| 16 jul 2024 | 10.800 | 10.940 | 10.760 | 10.880 | 10.551 | 2,604,729 |
| 15 jul 2024 | 11.000 | 11.000 | 10.700 | 10.900 | 10.570 | 3,305,334 |
| 12 jul 2024 | 10.740 | 10.960 | 10.700 | 10.960 | 10.628 | 2,118,000 |
| 11 jul 2024 | 10.800 | 10.940 | 10.660 | 10.880 | 10.551 | 2,426,289 |
| 10 jul 2024 | 11.080 | 11.080 | 10.660 | 10.720 | 10.395 | 4,114,224 |
| 09 jul 2024 | 11.000 | 11.040 | 10.860 | 11.020 | 10.686 | 2,757,012 |
| 08 jul 2024 | 11.060 | 11.060 | 10.740 | 10.960 | 10.628 | 3,282,104 |
| 05 jul 2024 | - | - | - | - | - | - |
| 04 jul 2024 | 10.900 | 11.060 | 10.900 | 11.020 | 10.686 | 3,195,070 |
| 03 jul 2024 | 10.720 | 11.080 | 10.720 | 10.900 | 10.570 | 4,040,326 |
| 02 jul 2024 | 10.640 | 10.880 | 10.640 | 10.780 | 10.454 | 5,759,476 |
| 28 jun 2024 | 10.300 | 10.760 | 10.300 | 10.660 | 10.337 | 5,906,306 |
| 27 jun 2024 | 10.600 | 10.600 | 10.240 | 10.340 | 10.027 | 4,613,115 |
| 26 jun 2024 | 10.620 | 10.640 | 10.400 | 10.620 | 10.298 | 6,186,084 |
| 25 jun 2024 | 10.660 | 10.780 | 10.660 | 10.740 | 10.415 | 5,031,651 |
| 24 jun 2024 | 10.640 | 10.740 | 10.520 | 10.700 | 10.376 | 4,870,918 |
| 21 jun 2024 | 10.700 | 10.840 | 10.640 | 10.640 | 10.318 | 10,049,445 |
| 20 jun 2024 | 10.700 | 10.820 | 10.620 | 10.740 | 10.415 | 4,529,138 |
| 19 jun 2024 | 10.020 | 10.780 | 10.020 | 10.620 | 10.298 | 5,073,086 |
| 18 jun 2024 | 10.140 | 10.460 | 10.040 | 10.400 | 10.085 | 5,181,793 |
| 17 jun 2024 | 10.160 | 10.160 | 9.920 | 10.020 | 9.717 | 4,571,280 |
| 17 jun 2024 | 0.285 Dividendo | |||||
| 14 jun 2024 | 10.540 | 10.620 | 10.360 | 10.440 | 9.848 | 7,080,807 |
| 13 jun 2024 | 10.540 | 10.700 | 10.460 | 10.560 | 9.961 | 4,361,911 |
| 12 jun 2024 | 10.600 | 10.600 | 10.420 | 10.520 | 9.923 | 4,112,635 |
| 11 jun 2024 | 10.880 | 10.880 | 10.440 | 10.460 | 9.866 | 10,507,488 |
| 07 jun 2024 | 10.980 | 10.980 | 10.720 | 10.840 | 10.225 | 4,942,416 |
| 06 jun 2024 | 10.760 | 11.000 | 10.760 | 10.820 | 10.206 | 3,608,070 |
| 05 jun 2024 | 10.900 | 11.180 | 10.760 | 10.820 | 10.206 | 7,701,465 |
| 04 jun 2024 | 10.740 | 10.880 | 10.640 | 10.860 | 10.244 | 6,693,492 |
| 03 jun 2024 | 10.360 | 10.780 | 10.280 | 10.660 | 10.055 | 9,003,354 |
| 31 may 2024 | 10.140 | 10.500 | 10.140 | 10.360 | 9.772 | 10,567,101 |
| 30 may 2024 | 10.040 | 10.380 | 10.040 | 10.200 | 9.621 | 7,381,581 |
| 29 may 2024 | 9.850 | 10.180 | 9.850 | 10.040 | 9.470 | 6,503,340 |
| 28 may 2024 | 9.820 | 10.100 | 9.820 | 9.900 | 9.338 | 2,597,509 |
| 27 may 2024 | 9.800 | 10.000 | 9.760 | 9.900 | 9.338 | 1,885,621 |
| 24 may 2024 | 9.810 | 10.040 | 9.620 | 9.810 | 9.253 | 5,701,446 |
| 23 may 2024 | 10.400 | 10.400 | 9.850 | 9.940 | 9.376 | 5,895,382 |
| 22 may 2024 | 10.200 | 10.520 | 10.200 | 10.480 | 9.885 | 5,353,434 |
| 21 may 2024 | 10.220 | 10.300 | 10.040 | 10.260 | 9.678 | 5,373,861 |
| 20 may 2024 | 10.460 | 10.620 | 10.080 | 10.240 | 9.659 | 4,538,539 |
| 17 may 2024 | 10.120 | 10.480 | 10.040 | 10.460 | 9.866 | 7,314,264 |
| 16 may 2024 | 9.580 | 10.200 | 9.580 | 10.120 | 9.546 | 12,762,750 |
| 14 may 2024 | 9.570 | 9.690 | 9.530 | 9.590 | 9.046 | 3,332,143 |
| *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.