Sino-Ocean Group Holding Limited (3377.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.

Añadir a la lista de seguimiento

0.305

-0.040

(-11.59%)

Al cierre: 04:08PM HKT

Periodo de tiempo:

08 may 2023 - 08 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.345	0.345	0.305	0.305	0.305	115,697,000
07 may 2024	0.350	0.360	0.335	0.345	0.345	91,738,005
06 may 2024	0.380	0.390	0.340	0.345	0.345	116,796,505
03 may 2024	0.380	0.390	0.355	0.370	0.370	15,854,000
02 may 2024	0.355	0.375	0.350	0.370	0.370	27,093,861
30 abr 2024	0.355	0.365	0.330	0.360	0.360	145,458,569
29 abr 2024	0.320	0.385	0.300	0.350	0.350	401,453,496
26 abr 2024	0.260	0.300	0.255	0.285	0.285	126,586,000
25 abr 2024	0.249	0.265	0.243	0.260	0.260	62,333,505
24 abr 2024	0.240	0.255	0.238	0.247	0.247	76,233,000
23 abr 2024	0.240	0.240	0.232	0.239	0.239	26,532,505
22 abr 2024	0.245	0.246	0.236	0.237	0.237	51,106,500
19 abr 2024	0.250	0.250	0.233	0.236	0.236	60,062,000
18 abr 2024	0.265	0.270	0.250	0.250	0.250	39,944,947
17 abr 2024	0.265	0.280	0.255	0.265	0.265	55,830,436
16 abr 2024	0.249	0.315	0.223	0.260	0.260	213,791,099
15 abr 2024	0.255	0.260	0.244	0.250	0.250	38,138,000
12 abr 2024	0.270	0.270	0.255	0.255	0.255	28,877,000
11 abr 2024	0.265	0.270	0.260	0.270	0.270	19,488,562
10 abr 2024	0.280	0.280	0.265	0.270	0.270	16,662,389
09 abr 2024	0.270	0.275	0.265	0.275	0.275	12,594,796
08 abr 2024	0.275	0.280	0.260	0.265	0.265	42,942,500
05 abr 2024	0.275	0.280	0.270	0.270	0.270	2,547,882
03 abr 2024	0.275	0.285	0.275	0.285	0.285	25,667,000
02 abr 2024	0.290	0.290	0.275	0.275	0.275	38,687,160
28 mar 2024	0.290	0.300	0.280	0.285	0.285	42,971,000
27 mar 2024	0.305	0.305	0.285	0.290	0.290	31,275,500
26 mar 2024	0.295	0.305	0.290	0.295	0.295	45,588,500
25 mar 2024	0.290	0.300	0.285	0.290	0.290	32,868,006
22 mar 2024	0.300	0.305	0.285	0.290	0.290	21,764,500
21 mar 2024	0.295	0.305	0.295	0.300	0.300	38,451,500
20 mar 2024	0.290	0.295	0.290	0.290	0.290	37,915,500
19 mar 2024	0.300	0.305	0.290	0.290	0.290	59,235,508
18 mar 2024	0.315	0.320	0.300	0.305	0.305	65,904,397
15 mar 2024	0.325	0.325	0.315	0.315	0.315	37,633,500
14 mar 2024	0.335	0.345	0.325	0.325	0.325	67,777,011
13 mar 2024	0.350	0.350	0.330	0.330	0.330	57,339,515
12 mar 2024	0.335	0.355	0.325	0.350	0.350	138,010,022
11 mar 2024	0.325	0.335	0.325	0.330	0.330	28,111,500
08 mar 2024	0.325	0.335	0.320	0.325	0.325	26,274,005
07 mar 2024	0.340	0.340	0.320	0.320	0.320	50,179,500
06 mar 2024	0.325	0.345	0.320	0.330	0.330	54,923,500
05 mar 2024	0.330	0.335	0.320	0.320	0.320	48,918,500
04 mar 2024	0.350	0.360	0.330	0.335	0.335	77,957,000
01 mar 2024	0.340	0.350	0.335	0.340	0.340	51,333,283
29 feb 2024	0.350	0.360	0.335	0.335	0.335	155,244,125
28 feb 2024	0.380	0.380	0.350	0.350	0.350	89,691,500
27 feb 2024	0.390	0.390	0.370	0.380	0.380	55,239,395
26 feb 2024	0.395	0.400	0.370	0.385	0.385	93,191,837
23 feb 2024	0.385	0.400	0.380	0.395	0.395	70,976,049
22 feb 2024	0.375	0.385	0.365	0.385	0.385	63,822,000
21 feb 2024	0.365	0.390	0.360	0.375	0.375	107,688,000
20 feb 2024	0.370	0.380	0.360	0.365	0.365	47,478,496
19 feb 2024	0.375	0.375	0.355	0.370	0.370	65,614,500
16 feb 2024	0.330	0.385	0.330	0.385	0.385	28,624,277
15 feb 2024	0.335	0.340	0.315	0.335	0.335	19,896,500
14 feb 2024	0.350	0.350	0.325	0.335	0.335	31,592,543
09 feb 2024	0.350	0.350	0.350	0.350	0.350	-
08 feb 2024	0.355	0.365	0.350	0.360	0.360	68,063,509
07 feb 2024	0.375	0.375	0.345	0.350	0.350	99,731,500
06 feb 2024	0.350	0.370	0.345	0.370	0.370	147,870,317
05 feb 2024	0.360	0.375	0.335	0.345	0.345	164,793,555
02 feb 2024	0.350	0.375	0.335	0.340	0.340	144,393,792
01 feb 2024	0.350	0.370	0.335	0.345	0.345	110,658,993
31 ene 2024	0.355	0.370	0.345	0.350	0.350	124,594,000
30 ene 2024	0.375	0.375	0.350	0.350	0.350	95,060,000
29 ene 2024	0.395	0.430	0.365	0.375	0.375	257,747,787
26 ene 2024	0.400	0.410	0.370	0.380	0.380	245,804,500
25 ene 2024	0.360	0.420	0.350	0.400	0.400	528,152,391
24 ene 2024	0.310	0.355	0.295	0.355	0.355	196,085,276
23 ene 2024	0.290	0.305	0.285	0.300	0.300	113,284,430
22 ene 2024	0.315	0.315	0.280	0.285	0.285	105,517,500
19 ene 2024	0.325	0.330	0.305	0.315	0.315	75,674,500
18 ene 2024	0.315	0.330	0.310	0.325	0.325	113,242,000
17 ene 2024	0.340	0.340	0.305	0.315	0.315	193,153,000
16 ene 2024	0.370	0.375	0.335	0.340	0.340	176,332,532
15 ene 2024	0.380	0.380	0.380	0.380	0.380	-
12 ene 2024	0.390	0.395	0.375	0.375	0.375	48,545,500
11 ene 2024	0.385	0.395	0.380	0.390	0.390	44,369,147
10 ene 2024	0.385	0.390	0.370	0.385	0.385	32,036,454
09 ene 2024	0.395	0.400	0.380	0.385	0.385	47,606,500
08 ene 2024	0.400	0.405	0.385	0.390	0.390	48,679,500
05 ene 2024	0.415	0.425	0.395	0.400	0.400	59,098,254
04 ene 2024	0.420	0.420	0.405	0.410	0.410	36,636,500
03 ene 2024	0.420	0.435	0.415	0.415	0.415	86,325,455
02 ene 2024	0.440	0.445	0.415	0.420	0.420	95,089,505
29 dic 2023	0.445	0.455	0.435	0.440	0.440	48,500,500
28 dic 2023	0.425	0.455	0.420	0.445	0.445	122,177,500
27 dic 2023	0.435	0.435	0.415	0.425	0.425	39,796,328
22 dic 2023	0.455	0.460	0.430	0.430	0.430	59,507,178
21 dic 2023	0.430	0.450	0.430	0.450	0.450	55,530,008
20 dic 2023	0.435	0.445	0.430	0.435	0.435	55,620,000
19 dic 2023	0.455	0.455	0.425	0.430	0.430	83,141,496
18 dic 2023	0.460	0.470	0.450	0.455	0.455	63,054,500
15 dic 2023	0.455	0.485	0.455	0.465	0.465	184,967,000
14 dic 2023	0.445	0.460	0.430	0.440	0.440	77,480,500
13 dic 2023	0.470	0.470	0.430	0.430	0.430	101,461,500
12 dic 2023	0.450	0.485	0.435	0.470	0.470	193,926,800
11 dic 2023	0.435	0.450	0.425	0.445	0.445	104,247,673
08 dic 2023	0.470	0.480	0.430	0.440	0.440	160,580,000
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...

S&P 5005,183.66-4.04(-0.08%)

Dow Jones38,949.17+64.91(+0.17%)

Nasdaq16,295.68-36.87(-0.23%)

Russell 20002,054.38-10.26(-0.50%)

Petróleo78.66+0.28(+0.36%)

Oro2,323.20-1.00(-0.04%)

Sino-Ocean Group Holding Limited (3377.HK)

S&P 500
5,183.66
-4.04(-0.08%)

Dow Jones
38,949.17
+64.91(+0.17%)

Nasdaq
16,295.68
-36.87(-0.23%)

Russell 2000
2,054.38
-10.26(-0.50%)

Petróleo
78.66
+0.28(+0.36%)

Oro
2,323.20
-1.00(-0.04%)