Yahoo

Correo

U.S. markets open in 6 hours 15 minutes

F S&P 500
5,540.25
+18.75(+0.34%)
F Dow Jones
39,575.00
+106.00(+0.27%)
F Nasdaq
20,007.75
+80.50(+0.40%)
E-mini Russell 2000 Index Futur
2,078.50
+13.50(+0.65%)
Petróleo
82.25
+0.71(+0.87%)
Oro
2,334.80
-4.80(-0.21%)

KWG Living Group Holdings Limited (3913.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.

Añadir a la lista de seguimiento

0.380

+0.005

(+1.33%)

Al cierre: 04:08PM HKT

Periodo de tiempo:

01 jul 2023 - 01 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.375	0.390	0.370	0.380	0.380	1,255,650
27 jun 2024	0.380	0.380	0.375	0.375	0.375	331,000
26 jun 2024	0.400	0.400	0.385	0.385	0.385	100,000
25 jun 2024	0.375	0.400	0.375	0.395	0.395	508,788
24 jun 2024	0.380	0.385	0.375	0.385	0.385	118,394
21 jun 2024	0.380	0.385	0.375	0.385	0.385	403,500
20 jun 2024	0.400	0.400	0.375	0.390	0.390	2,106,250
19 jun 2024	0.380	0.415	0.380	0.400	0.400	1,208,258
18 jun 2024	0.385	0.385	0.380	0.380	0.380	763,059
17 jun 2024	0.385	0.395	0.380	0.380	0.380	1,036,000
14 jun 2024	0.400	0.415	0.385	0.385	0.385	733,257
13 jun 2024	0.400	0.405	0.385	0.395	0.395	1,015,520
12 jun 2024	0.410	0.410	0.390	0.390	0.390	2,454,063
11 jun 2024	0.430	0.430	0.405	0.405	0.405	355,939
07 jun 2024	0.430	0.430	0.410	0.420	0.420	1,360,107
06 jun 2024	0.435	0.435	0.405	0.420	0.420	1,000,000
05 jun 2024	0.440	0.440	0.415	0.425	0.425	686,815
04 jun 2024	0.405	0.425	0.410	0.425	0.425	1,281,073
03 jun 2024	0.400	0.420	0.400	0.410	0.410	2,968,000
31 may 2024	0.410	0.420	0.400	0.400	0.400	2,096,906
30 may 2024	0.420	0.420	0.410	0.415	0.415	575,000
29 may 2024	0.455	0.455	0.410	0.420	0.420	7,611,000
28 may 2024	0.450	0.480	0.435	0.440	0.440	2,590,568
27 may 2024	0.455	0.465	0.435	0.450	0.450	3,239,250
24 may 2024	0.480	0.490	0.450	0.455	0.455	5,199,750
23 may 2024	0.510	0.510	0.480	0.495	0.495	1,851,000
22 may 2024	0.490	0.540	0.490	0.520	0.520	4,417,256
21 may 2024	0.500	0.530	0.490	0.500	0.500	2,661,278
20 may 2024	0.570	0.580	0.510	0.530	0.530	12,288,180
17 may 2024	0.470	0.560	0.455	0.540	0.540	18,022,500
16 may 2024	0.435	0.475	0.430	0.455	0.455	23,065,000
14 may 2024	0.450	0.460	0.410	0.420	0.420	1,916,250
13 may 2024	0.450	0.455	0.410	0.440	0.440	2,471,534
10 may 2024	0.400	0.440	0.385	0.435	0.435	10,856,490
09 may 2024	0.360	0.395	0.350	0.385	0.385	14,385,000
08 may 2024	0.380	0.385	0.350	0.350	0.350	1,142,809
07 may 2024	0.370	0.385	0.365	0.370	0.370	11,029,368
06 may 2024	0.420	0.420	0.375	0.390	0.390	1,023,250
03 may 2024	0.400	0.425	0.370	0.400	0.400	7,058,299
02 may 2024	0.355	0.395	0.355	0.390	0.390	4,629,558
30 abr 2024	0.380	0.385	0.345	0.355	0.355	5,360,250
29 abr 2024	0.375	0.405	0.350	0.370	0.370	30,738,309
26 abr 2024	0.325	0.360	0.315	0.355	0.355	4,573,609
25 abr 2024	0.315	0.325	0.310	0.315	0.315	6,978,720
24 abr 2024	0.310	0.330	0.295	0.305	0.305	23,354,984
23 abr 2024	0.300	0.310	0.290	0.300	0.300	256,750
22 abr 2024	0.315	0.315	0.295	0.300	0.300	3,109,750
19 abr 2024	0.280	0.290	0.265	0.280	0.280	4,099,422
18 abr 2024	0.290	0.305	0.275	0.290	0.290	2,022,449
17 abr 2024	0.305	0.310	0.280	0.290	0.290	4,409,500
16 abr 2024	0.310	0.320	0.300	0.305	0.305	672,270
15 abr 2024	0.310	0.320	0.305	0.315	0.315	1,256,000
12 abr 2024	0.340	0.340	0.315	0.315	0.315	2,669,732
11 abr 2024	0.350	0.355	0.325	0.325	0.325	2,671,110
10 abr 2024	0.375	0.375	0.335	0.340	0.340	1,319,339
09 abr 2024	0.350	0.350	0.340	0.350	0.350	1,730,929
08 abr 2024	0.345	0.350	0.335	0.340	0.340	554,566
05 abr 2024	0.345	0.345	0.330	0.330	0.330	1,277,250
03 abr 2024	0.350	0.360	0.345	0.350	0.350	2,339,822
02 abr 2024	0.365	0.380	0.340	0.345	0.345	3,269,329
28 mar 2024	0.380	0.385	0.360	0.365	0.365	2,708,000
27 mar 2024	0.435	0.435	0.370	0.380	0.380	12,622,250
26 mar 2024	0.440	0.440	0.420	0.440	0.440	945,309
25 mar 2024	0.415	0.435	0.415	0.430	0.430	1,177,809
22 mar 2024	0.420	0.425	0.410	0.415	0.415	394,000
21 mar 2024	0.430	0.430	0.410	0.415	0.415	1,078,189
20 mar 2024	0.440	0.440	0.400	0.420	0.420	726,000
19 mar 2024	0.415	0.420	0.410	0.420	0.420	1,123,250
18 mar 2024	0.440	0.440	0.415	0.430	0.430	1,018,250
15 mar 2024	0.420	0.435	0.420	0.430	0.430	1,256,250
14 mar 2024	0.460	0.460	0.425	0.435	0.435	1,450,000
13 mar 2024	0.460	0.460	0.430	0.440	0.440	1,412,250
12 mar 2024	0.445	0.455	0.400	0.445	0.445	5,627,361
11 mar 2024	0.445	0.445	0.405	0.425	0.425	3,863,875
08 mar 2024	0.435	0.440	0.420	0.425	0.425	755,010
07 mar 2024	0.445	0.450	0.420	0.425	0.425	1,651,558
06 mar 2024	0.470	0.470	0.370	0.450	0.450	21,072,845
05 mar 2024	0.450	0.450	0.425	0.425	0.425	3,875,315
04 mar 2024	0.495	0.495	0.450	0.450	0.450	3,621,250
01 mar 2024	0.475	0.490	0.465	0.485	0.485	2,968,398
29 feb 2024	0.490	0.495	0.470	0.480	0.480	5,353,000
28 feb 2024	0.550	0.550	0.460	0.465	0.465	15,087,000
27 feb 2024	0.540	0.550	0.500	0.510	0.510	4,442,500
26 feb 2024	0.500	0.550	0.480	0.530	0.530	11,913,328
23 feb 2024	0.460	0.510	0.435	0.480	0.480	10,021,000
22 feb 2024	0.440	0.465	0.420	0.450	0.450	4,638,775
21 feb 2024	0.395	0.440	0.390	0.435	0.435	11,041,576
20 feb 2024	0.395	0.395	0.375	0.390	0.390	1,246,000
19 feb 2024	0.390	0.395	0.335	0.385	0.385	40,344,000
16 feb 2024	0.390	0.400	0.385	0.385	0.385	4,411,630
15 feb 2024	0.410	0.410	0.370	0.375	0.375	1,518,046
14 feb 2024	0.415	0.415	0.385	0.390	0.390	715,000
09 feb 2024	0.395	0.395	0.395	0.395	0.395	-
08 feb 2024	0.385	0.395	0.380	0.395	0.395	1,224,444
07 feb 2024	0.390	0.400	0.375	0.395	0.395	4,651,000
06 feb 2024	0.380	0.395	0.370	0.395	0.395	3,652,000
05 feb 2024	0.385	0.385	0.360	0.370	0.370	2,889,559
02 feb 2024	0.385	0.390	0.375	0.380	0.380	3,997,118
01 feb 2024	0.370	0.380	0.365	0.370	0.370	1,910,608
31 ene 2024	0.380	0.380	0.360	0.360	0.360	2,712,250
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...

F S&P 5005,540.25+18.75(+0.34%)

F Dow Jones39,575.00+106.00(+0.27%)

F Nasdaq20,007.75+80.50(+0.40%)

E-mini Russell 2000 Index Futur2,078.50+13.50(+0.65%)

Petróleo82.25+0.71(+0.87%)

Oro2,334.80-4.80(-0.21%)

KWG Living Group Holdings Limited (3913.HK)

F S&P 500
5,540.25
+18.75(+0.34%)

F Dow Jones
39,575.00
+106.00(+0.27%)

F Nasdaq
20,007.75
+80.50(+0.40%)

E-mini Russell 2000 Index Futur
2,078.50
+13.50(+0.65%)

Petróleo
82.25
+0.71(+0.87%)

Oro
2,334.80
-4.80(-0.21%)