U.S. markets open in 3 hours 40 minutes
F S&P 500
5,545.50 +8.50 (+0.15%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,034.75 +62.50 (+0.31%) E-mini Russell 2000 Index Futur
2,043.20 -1.70 (-0.08%) Petróleo
81.57 +0.74 (+0.92%) Oro
2,328.20 -2.60 (-0.11%)
Chongqing Rural Commercial Bank Co., Ltd. (3618.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 3.760 | 3.860 | 3.750 | 3.790 | 3.790 | 13,859,734 |
| 25 jun 2024 | 3.710 | 3.790 | 3.690 | 3.770 | 3.770 | 19,268,646 |
| 24 jun 2024 | 3.670 | 3.710 | 3.610 | 3.700 | 3.700 | 11,642,400 |
| 21 jun 2024 | 3.690 | 3.710 | 3.650 | 3.670 | 3.670 | 9,803,400 |
| 20 jun 2024 | 3.690 | 3.750 | 3.660 | 3.670 | 3.670 | 10,233,000 |
| 19 jun 2024 | 3.540 | 3.680 | 3.540 | 3.670 | 3.670 | 18,079,806 |
| 18 jun 2024 | 3.480 | 3.550 | 3.490 | 3.530 | 3.530 | 9,687,418 |
| 17 jun 2024 | 3.490 | 3.560 | 3.480 | 3.490 | 3.490 | 9,125,000 |
| 14 jun 2024 | 3.490 | 3.560 | 3.470 | 3.530 | 3.530 | 13,915,536 |
| 13 jun 2024 | 3.470 | 3.510 | 3.440 | 3.470 | 3.470 | 11,859,000 |
| 12 jun 2024 | 3.500 | 3.520 | 3.420 | 3.490 | 3.490 | 13,935,600 |
| 11 jun 2024 | 3.550 | 3.550 | 3.480 | 3.500 | 3.500 | 10,193,000 |
| 07 jun 2024 | 3.500 | 3.560 | 3.500 | 3.550 | 3.550 | 6,283,968 |
| 06 jun 2024 | 3.490 | 3.530 | 3.450 | 3.500 | 3.500 | 12,268,000 |
| 05 jun 2024 | 3.530 | 3.600 | 3.470 | 3.480 | 3.480 | 7,803,000 |
| 04 jun 2024 | 3.560 | 3.590 | 3.530 | 3.560 | 3.560 | 7,008,000 |
| 03 jun 2024 | 3.630 | 3.640 | 3.550 | 3.570 | 3.570 | 9,889,098 |
| 31 may 2024 | 3.530 | 3.670 | 3.530 | 3.600 | 3.600 | 29,297,000 |
| 30 may 2024 | 3.490 | 3.570 | 3.480 | 3.510 | 3.510 | 22,993,000 |
| 30 may 2024 | 0.31684 Dividendo | |||||
| 29 may 2024 | 3.840 | 3.860 | 3.720 | 3.770 | 3.453 | 24,581,300 |
| 28 may 2024 | 3.840 | 3.870 | 3.840 | 3.840 | 3.517 | 10,920,086 |
| 27 may 2024 | 3.850 | 3.860 | 3.810 | 3.840 | 3.517 | 13,881,000 |
| 24 may 2024 | 3.860 | 3.890 | 3.810 | 3.830 | 3.508 | 13,565,000 |
| 23 may 2024 | 3.890 | 3.890 | 3.820 | 3.860 | 3.536 | 20,189,058 |
| 22 may 2024 | 3.850 | 3.910 | 3.810 | 3.880 | 3.554 | 15,080,474 |
| 21 may 2024 | 3.770 | 3.860 | 3.760 | 3.840 | 3.517 | 16,985,000 |
| 20 may 2024 | 3.780 | 3.810 | 3.770 | 3.790 | 3.471 | 9,924,000 |
| 17 may 2024 | 3.790 | 3.800 | 3.730 | 3.780 | 3.462 | 9,630,000 |
| 16 may 2024 | 3.660 | 3.800 | 3.640 | 3.770 | 3.453 | 28,790,968 |
| 14 may 2024 | 3.720 | 3.720 | 3.630 | 3.660 | 3.352 | 11,705,000 |
| 13 may 2024 | 3.570 | 3.700 | 3.570 | 3.690 | 3.380 | 21,756,000 |
| 10 may 2024 | 3.430 | 3.600 | 3.430 | 3.580 | 3.279 | 38,259,100 |
| 09 may 2024 | 3.400 | 3.440 | 3.390 | 3.420 | 3.133 | 9,886,954 |
| 08 may 2024 | 3.370 | 3.420 | 3.360 | 3.400 | 3.114 | 17,251,000 |
| 07 may 2024 | 3.350 | 3.380 | 3.350 | 3.360 | 3.078 | 8,977,000 |
| 06 may 2024 | 3.340 | 3.370 | 3.330 | 3.350 | 3.068 | 11,793,000 |
| 03 may 2024 | 3.330 | 3.350 | 3.300 | 3.300 | 3.023 | 3,113,000 |
| 02 may 2024 | 3.360 | 3.370 | 3.310 | 3.310 | 3.032 | 1,676,577 |
| 30 abr 2024 | 3.320 | 3.380 | 3.300 | 3.360 | 3.078 | 13,910,000 |
| 29 abr 2024 | 3.240 | 3.330 | 3.190 | 3.320 | 3.041 | 28,748,000 |
| 26 abr 2024 | 3.360 | 3.370 | 3.280 | 3.290 | 3.014 | 21,155,000 |
| 25 abr 2024 | 3.360 | 3.380 | 3.340 | 3.350 | 3.068 | 9,047,000 |
| 24 abr 2024 | 3.340 | 3.360 | 3.320 | 3.340 | 3.059 | 9,173,732 |
| 23 abr 2024 | 3.340 | 3.360 | 3.330 | 3.340 | 3.059 | 5,296,887 |
| 22 abr 2024 | 3.350 | 3.400 | 3.330 | 3.340 | 3.059 | 11,875,500 |
| 19 abr 2024 | 3.350 | 3.350 | 3.330 | 3.350 | 3.068 | 4,772,000 |
| 18 abr 2024 | 3.300 | 3.360 | 3.290 | 3.330 | 3.050 | 10,211,000 |
| 17 abr 2024 | 3.270 | 3.300 | 3.270 | 3.290 | 3.014 | 2,601,500 |
| 16 abr 2024 | 3.300 | 3.320 | 3.260 | 3.270 | 2.995 | 6,200,664 |
| 15 abr 2024 | 3.270 | 3.320 | 3.270 | 3.300 | 3.023 | 6,472,352 |
| 12 abr 2024 | 3.300 | 3.320 | 3.280 | 3.280 | 3.004 | 7,233,304 |
| 11 abr 2024 | 3.290 | 3.330 | 3.270 | 3.310 | 3.032 | 9,890,000 |
| 10 abr 2024 | 3.340 | 3.350 | 3.300 | 3.310 | 3.032 | 11,821,000 |
| 09 abr 2024 | 3.340 | 3.360 | 3.330 | 3.330 | 3.050 | 6,288,736 |
| 08 abr 2024 | 3.300 | 3.350 | 3.300 | 3.340 | 3.059 | 8,613,000 |
| 05 abr 2024 | 3.320 | 3.340 | 3.250 | 3.250 | 2.977 | 2,873,700 |
| 03 abr 2024 | 3.330 | 3.350 | 3.320 | 3.340 | 3.059 | 4,392,000 |
| 02 abr 2024 | 3.250 | 3.350 | 3.250 | 3.340 | 3.059 | 20,362,826 |
| 28 mar 2024 | 3.310 | 3.310 | 3.210 | 3.240 | 2.968 | 11,426,000 |
| 27 mar 2024 | 3.300 | 3.330 | 3.300 | 3.300 | 3.023 | 6,547,392 |
| 26 mar 2024 | 3.280 | 3.320 | 3.270 | 3.290 | 3.014 | 6,540,000 |
| 25 mar 2024 | 3.240 | 3.290 | 3.230 | 3.270 | 2.995 | 5,946,000 |
| 22 mar 2024 | 3.280 | 3.280 | 3.230 | 3.250 | 2.977 | 3,720,000 |
| 21 mar 2024 | 3.250 | 3.280 | 3.250 | 3.270 | 2.995 | 6,175,500 |
| 20 mar 2024 | 3.230 | 3.260 | 3.220 | 3.240 | 2.968 | 4,599,498 |
| 19 mar 2024 | 3.250 | 3.260 | 3.220 | 3.220 | 2.949 | 7,811,671 |
| 18 mar 2024 | 3.240 | 3.280 | 3.240 | 3.250 | 2.977 | 11,051,800 |
| 15 mar 2024 | 3.240 | 3.260 | 3.220 | 3.250 | 2.977 | 31,562,100 |
| 14 mar 2024 | 3.250 | 3.280 | 3.240 | 3.250 | 2.977 | 4,628,322 |
| 13 mar 2024 | 3.260 | 3.270 | 3.230 | 3.250 | 2.977 | 7,408,000 |
| 12 mar 2024 | 3.280 | 3.290 | 3.240 | 3.260 | 2.986 | 14,573,400 |
| 11 mar 2024 | 3.280 | 3.300 | 3.270 | 3.280 | 3.004 | 7,500,000 |
| 08 mar 2024 | 3.240 | 3.290 | 3.240 | 3.270 | 2.995 | 9,329,098 |
| 07 mar 2024 | 3.200 | 3.250 | 3.200 | 3.230 | 2.959 | 11,556,000 |
| 06 mar 2024 | 3.170 | 3.220 | 3.170 | 3.200 | 2.931 | 9,583,000 |
| 05 mar 2024 | 3.180 | 3.220 | 3.170 | 3.170 | 2.904 | 8,435,240 |
| 04 mar 2024 | 3.180 | 3.200 | 3.170 | 3.170 | 2.904 | 8,350,000 |
| 01 mar 2024 | 3.170 | 3.200 | 3.160 | 3.200 | 2.931 | 7,869,000 |
| 29 feb 2024 | 3.150 | 3.200 | 3.150 | 3.160 | 2.894 | 7,201,000 |
| 28 feb 2024 | 3.210 | 3.210 | 3.150 | 3.160 | 2.894 | 6,540,700 |
| 27 feb 2024 | 3.190 | 3.210 | 3.170 | 3.200 | 2.931 | 7,163,800 |
| 26 feb 2024 | 3.230 | 3.250 | 3.190 | 3.200 | 2.931 | 10,126,803 |
| 23 feb 2024 | 3.200 | 3.260 | 3.200 | 3.250 | 2.977 | 12,333,000 |
| 22 feb 2024 | 3.170 | 3.200 | 3.150 | 3.200 | 2.931 | 6,745,445 |
| 21 feb 2024 | 3.140 | 3.210 | 3.140 | 3.170 | 2.904 | 15,219,600 |
| 20 feb 2024 | 3.110 | 3.150 | 3.100 | 3.140 | 2.876 | 5,774,055 |
| 19 feb 2024 | 3.060 | 3.120 | 3.060 | 3.120 | 2.858 | 9,706,000 |
| 16 feb 2024 | 2.990 | 3.060 | 2.990 | 3.060 | 2.803 | 2,559,000 |
| 15 feb 2024 | 2.980 | 2.990 | 2.950 | 2.970 | 2.720 | 3,082,000 |
| 14 feb 2024 | 3.020 | 3.020 | 2.960 | 3.000 | 2.748 | 2,159,000 |
| 09 feb 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 2.775 | - |
| 08 feb 2024 | 3.080 | 3.100 | 3.060 | 3.060 | 2.803 | 5,344,000 |
| 07 feb 2024 | 3.100 | 3.120 | 3.060 | 3.080 | 2.821 | 7,975,000 |
| 06 feb 2024 | 3.040 | 3.100 | 3.040 | 3.090 | 2.830 | 19,179,900 |
| 05 feb 2024 | 3.040 | 3.060 | 3.010 | 3.040 | 2.785 | 10,403,200 |
| 02 feb 2024 | 3.040 | 3.060 | 3.010 | 3.040 | 2.785 | 6,855,200 |
| 01 feb 2024 | 3.030 | 3.060 | 3.020 | 3.040 | 2.785 | 4,275,000 |
| 31 ene 2024 | 3.040 | 3.060 | 3.020 | 3.040 | 2.785 | 6,862,000 |
| 30 ene 2024 | 3.050 | 3.080 | 3.040 | 3.050 | 2.794 | 12,034,000 |
| *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.