U.S. markets open in 6 hours 16 minutes
F S&P 500
5,519.25 +2.25 (+0.04%) F Dow Jones
39,890.00 +46.00 (+0.12%) F Nasdaq
19,773.75 +23.00 (+0.12%) E-mini Russell 2000 Index Futur
2,055.80 +3.00 (+0.15%) Petróleo
81.55 -0.08 (-0.10%) Oro
2,338.60 -5.80 (-0.25%)
Wasion Holdings Limited (3393.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 02:54PM HKT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 6.400 | 6.640 | 6.370 | 6.540 | 6.540 | 2,216,797 |
| 24 jun 2024 | 6.500 | 6.750 | 6.380 | 6.450 | 6.450 | 2,048,000 |
| 21 jun 2024 | 6.770 | 6.800 | 6.470 | 6.610 | 6.610 | 2,760,000 |
| 20 jun 2024 | 6.870 | 6.870 | 6.650 | 6.730 | 6.730 | 2,066,000 |
| 19 jun 2024 | 6.750 | 6.860 | 6.720 | 6.810 | 6.810 | 1,938,000 |
| 18 jun 2024 | 6.880 | 6.950 | 6.680 | 6.770 | 6.770 | 1,700,439 |
| 17 jun 2024 | 7.090 | 7.090 | 6.610 | 6.860 | 6.860 | 3,734,000 |
| 14 jun 2024 | 7.180 | 7.240 | 7.020 | 7.050 | 7.050 | 1,682,450 |
| 13 jun 2024 | 6.900 | 7.200 | 6.870 | 7.180 | 7.180 | 3,679,258 |
| 12 jun 2024 | 6.660 | 6.940 | 6.640 | 6.860 | 6.860 | 3,249,628 |
| 11 jun 2024 | 6.470 | 6.700 | 6.470 | 6.630 | 6.630 | 2,306,065 |
| 07 jun 2024 | 6.700 | 6.720 | 6.390 | 6.520 | 6.520 | 4,954,890 |
| 06 jun 2024 | 6.880 | 7.090 | 6.590 | 6.710 | 6.710 | 4,490,955 |
| 05 jun 2024 | 7.300 | 7.300 | 6.880 | 6.920 | 6.920 | 2,160,813 |
| 04 jun 2024 | 7.380 | 7.380 | 7.120 | 7.270 | 7.270 | 1,324,754 |
| 03 jun 2024 | 7.420 | 7.430 | 7.180 | 7.220 | 7.220 | 989,220 |
| 31 may 2024 | 7.300 | 7.530 | 7.250 | 7.340 | 7.340 | 6,254,528 |
| 30 may 2024 | 7.150 | 7.380 | 7.110 | 7.210 | 7.210 | 1,333,508 |
| 29 may 2024 | 7.410 | 7.450 | 7.230 | 7.240 | 7.240 | 1,808,848 |
| 28 may 2024 | 7.340 | 7.590 | 7.340 | 7.420 | 7.420 | 1,873,986 |
| 27 may 2024 | 7.250 | 7.430 | 7.200 | 7.370 | 7.370 | 1,584,000 |
| 24 may 2024 | 7.000 | 7.300 | 6.870 | 7.200 | 7.200 | 2,658,000 |
| 23 may 2024 | 7.090 | 7.090 | 6.870 | 6.990 | 6.990 | 3,440,262 |
| 22 may 2024 | 7.190 | 7.210 | 7.080 | 7.090 | 7.090 | 1,219,431 |
| 21 may 2024 | 7.510 | 7.520 | 7.130 | 7.210 | 7.210 | 2,485,606 |
| 20 may 2024 | 7.390 | 7.570 | 7.300 | 7.490 | 7.490 | 2,698,025 |
| 20 may 2024 | 0.28 Dividendo | |||||
| 17 may 2024 | 7.760 | 7.760 | 7.510 | 7.530 | 7.250 | 2,860,262 |
| 16 may 2024 | 7.670 | 7.740 | 7.460 | 7.740 | 7.452 | 5,030,022 |
| 14 may 2024 | 7.400 | 7.770 | 7.400 | 7.720 | 7.433 | 5,115,414 |
| 13 may 2024 | 6.780 | 7.580 | 6.780 | 7.450 | 7.173 | 9,216,929 |
| 10 may 2024 | 6.560 | 6.890 | 6.560 | 6.780 | 6.528 | 3,395,276 |
| 09 may 2024 | 6.590 | 6.740 | 6.470 | 6.740 | 6.489 | 3,358,754 |
| 08 may 2024 | 6.800 | 6.800 | 6.480 | 6.550 | 6.306 | 788,000 |
| 07 may 2024 | 6.650 | 6.850 | 6.650 | 6.760 | 6.509 | 1,804,392 |
| 06 may 2024 | 6.640 | 6.700 | 6.490 | 6.650 | 6.403 | 2,012,000 |
| 03 may 2024 | 6.380 | 6.720 | 6.380 | 6.600 | 6.355 | 3,237,508 |
| 02 may 2024 | 6.450 | 6.460 | 6.210 | 6.340 | 6.104 | 1,838,754 |
| 30 abr 2024 | 6.350 | 6.550 | 6.330 | 6.420 | 6.181 | 1,857,252 |
| 29 abr 2024 | 6.490 | 6.570 | 6.200 | 6.310 | 6.075 | 2,390,000 |
| 26 abr 2024 | 6.260 | 6.600 | 6.260 | 6.500 | 6.258 | 2,952,000 |
| 25 abr 2024 | 6.250 | 6.250 | 6.120 | 6.230 | 5.998 | 1,442,000 |
| 24 abr 2024 | 6.280 | 6.390 | 6.180 | 6.240 | 6.008 | 1,244,754 |
| 23 abr 2024 | 6.300 | 6.330 | 6.150 | 6.250 | 6.018 | 2,033,169 |
| 22 abr 2024 | 6.380 | 6.380 | 6.170 | 6.300 | 6.066 | 1,523,638 |
| 19 abr 2024 | 6.320 | 6.400 | 6.210 | 6.340 | 6.104 | 2,622,000 |
| 18 abr 2024 | 6.410 | 6.500 | 6.250 | 6.400 | 6.162 | 2,752,000 |
| 17 abr 2024 | 6.120 | 6.550 | 6.120 | 6.490 | 6.249 | 6,084,754 |
| 16 abr 2024 | 6.150 | 6.160 | 6.030 | 6.100 | 5.873 | 2,477,420 |
| 15 abr 2024 | 6.210 | 6.240 | 6.060 | 6.150 | 5.921 | 1,930,000 |
| 12 abr 2024 | 6.260 | 6.360 | 6.170 | 6.190 | 5.960 | 3,185,668 |
| 11 abr 2024 | 5.920 | 6.300 | 5.900 | 6.240 | 6.008 | 4,314,000 |
| 10 abr 2024 | 6.010 | 6.150 | 5.830 | 5.920 | 5.700 | 3,150,000 |
| 09 abr 2024 | 6.150 | 6.190 | 6.000 | 6.030 | 5.806 | 2,992,754 |
| 08 abr 2024 | 5.880 | 6.190 | 5.770 | 6.150 | 5.921 | 4,652,000 |
| 05 abr 2024 | 5.850 | 5.850 | 5.610 | 5.680 | 5.469 | 1,786,754 |
| 03 abr 2024 | 5.880 | 5.920 | 5.710 | 5.790 | 5.575 | 4,336,000 |
| 02 abr 2024 | 5.900 | 5.940 | 5.600 | 5.910 | 5.690 | 2,646,000 |
| 28 mar 2024 | 5.660 | 5.720 | 5.460 | 5.660 | 5.450 | 5,587,828 |
| 27 mar 2024 | 5.700 | 5.830 | 5.590 | 5.790 | 5.575 | 8,056,000 |
| 26 mar 2024 | 5.800 | 5.860 | 5.570 | 5.630 | 5.421 | 4,066,000 |
| 25 mar 2024 | 5.860 | 5.910 | 5.790 | 5.840 | 5.623 | 2,212,000 |
| 22 mar 2024 | 5.930 | 6.050 | 5.820 | 5.880 | 5.661 | 2,895,770 |
| 21 mar 2024 | 6.060 | 6.110 | 5.850 | 5.970 | 5.748 | 3,680,000 |
| 20 mar 2024 | 5.760 | 6.140 | 5.630 | 5.990 | 5.767 | 6,154,754 |
| 19 mar 2024 | 5.410 | 5.770 | 5.330 | 5.750 | 5.536 | 5,241,755 |
| 18 mar 2024 | 5.390 | 5.500 | 5.270 | 5.410 | 5.209 | 7,830,000 |
| 15 mar 2024 | 5.400 | 5.550 | 5.170 | 5.400 | 5.199 | 10,330,000 |
| 14 mar 2024 | 5.500 | 5.500 | 5.310 | 5.420 | 5.218 | 3,218,400 |
| 13 mar 2024 | 5.420 | 5.590 | 5.380 | 5.470 | 5.267 | 3,178,000 |
| 12 mar 2024 | 5.750 | 5.750 | 5.340 | 5.390 | 5.190 | 5,257,000 |
| 11 mar 2024 | 5.500 | 5.750 | 5.500 | 5.600 | 5.392 | 3,548,000 |
| 08 mar 2024 | 5.420 | 5.550 | 5.420 | 5.450 | 5.247 | 2,458,000 |
| 07 mar 2024 | 5.400 | 5.650 | 5.400 | 5.440 | 5.238 | 7,387,000 |
| 06 mar 2024 | 5.180 | 5.430 | 5.150 | 5.350 | 5.151 | 4,907,000 |
| 05 mar 2024 | 5.080 | 5.200 | 5.060 | 5.170 | 4.978 | 2,654,000 |
| 04 mar 2024 | 5.200 | 5.250 | 4.980 | 5.090 | 4.901 | 4,100,000 |
| 01 mar 2024 | 4.930 | 5.200 | 4.920 | 5.080 | 4.891 | 4,636,000 |
| 29 feb 2024 | 4.870 | 4.950 | 4.630 | 4.910 | 4.727 | 7,038,000 |
| 28 feb 2024 | 4.780 | 4.790 | 4.650 | 4.710 | 4.535 | 1,442,000 |
| 27 feb 2024 | 4.720 | 4.840 | 4.690 | 4.780 | 4.602 | 3,922,000 |
| 26 feb 2024 | 4.680 | 4.870 | 4.650 | 4.710 | 4.535 | 5,958,000 |
| 23 feb 2024 | 4.610 | 4.680 | 4.450 | 4.600 | 4.429 | 1,526,500 |
| 22 feb 2024 | 4.420 | 4.590 | 4.330 | 4.590 | 4.419 | 1,566,000 |
| 21 feb 2024 | 4.230 | 4.440 | 4.230 | 4.390 | 4.227 | 2,602,000 |
| 20 feb 2024 | 4.140 | 4.290 | 4.090 | 4.250 | 4.092 | 1,199,669 |
| 19 feb 2024 | 4.290 | 4.230 | 4.100 | 4.150 | 3.996 | 502,000 |
| 16 feb 2024 | 4.100 | 4.270 | 4.090 | 4.270 | 4.111 | 2,116,000 |
| 15 feb 2024 | 4.080 | 4.100 | 3.980 | 4.070 | 3.919 | 1,282,000 |
| 14 feb 2024 | 4.250 | 4.250 | 4.030 | 4.030 | 3.880 | 473,998 |
| 09 feb 2024 | 4.200 | 4.250 | 4.170 | 4.250 | 4.092 | 159,190 |
| 08 feb 2024 | 4.200 | 4.250 | 4.130 | 4.200 | 4.044 | 1,192,000 |
| 07 feb 2024 | 4.110 | 4.300 | 4.070 | 4.150 | 3.996 | 1,112,000 |
| 06 feb 2024 | 3.920 | 4.250 | 3.910 | 4.200 | 4.044 | 2,034,000 |
| 05 feb 2024 | 4.190 | 4.200 | 3.860 | 3.970 | 3.822 | 3,706,000 |
| 02 feb 2024 | 4.320 | 4.390 | 4.150 | 4.180 | 4.025 | 1,738,000 |
| 01 feb 2024 | 4.220 | 4.340 | 4.200 | 4.320 | 4.159 | 1,544,000 |
| 31 ene 2024 | 4.210 | 4.270 | 4.050 | 4.230 | 4.073 | 2,690,000 |
| 30 ene 2024 | 4.100 | 4.350 | 4.100 | 4.200 | 4.044 | 3,875,000 |
| 29 ene 2024 | 4.150 | 4.230 | 4.120 | 4.180 | 4.025 | 1,194,000 |
| *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.