NagaCorp Ltd. (3918.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.840 | 3.860 | 3.780 | 3.830 | 3.830 | 1,031,018 |
| 27 jun 2024 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 1,034,112 |
| 26 jun 2024 | 3.970 | 3.970 | 3.850 | 3.890 | 3.890 | 1,233,054 |
| 25 jun 2024 | 3.900 | 3.980 | 3.890 | 3.930 | 3.930 | 326,391 |
| 24 jun 2024 | 3.950 | 3.950 | 3.850 | 3.890 | 3.890 | 1,223,876 |
| 21 jun 2024 | 4.000 | 4.010 | 3.910 | 3.950 | 3.950 | 2,744,317 |
| 20 jun 2024 | 4.010 | 4.030 | 3.890 | 3.990 | 3.990 | 915,281 |
| 19 jun 2024 | 3.810 | 4.070 | 3.810 | 3.990 | 3.990 | 3,446,000 |
| 18 jun 2024 | 3.750 | 3.900 | 3.750 | 3.810 | 3.810 | 1,739,623 |
| 17 jun 2024 | 3.820 | 3.820 | 3.690 | 3.690 | 3.690 | 1,520,376 |
| 14 jun 2024 | 3.810 | 3.900 | 3.810 | 3.820 | 3.820 | 568,455 |
| 13 jun 2024 | 3.850 | 3.990 | 3.800 | 3.800 | 3.800 | 3,011,372 |
| 12 jun 2024 | 3.930 | 3.930 | 3.800 | 3.850 | 3.850 | 2,103,388 |
| 11 jun 2024 | 4.010 | 4.020 | 3.910 | 3.920 | 3.920 | 1,223,735 |
| 07 jun 2024 | 4.170 | 4.170 | 4.020 | 4.020 | 4.020 | 617,348 |
| 06 jun 2024 | 4.180 | 4.180 | 4.050 | 4.100 | 4.100 | 1,195,562 |
| 05 jun 2024 | 4.340 | 4.340 | 4.150 | 4.170 | 4.170 | 722,000 |
| 04 jun 2024 | 4.150 | 4.250 | 4.110 | 4.230 | 4.230 | 1,208,504 |
| 03 jun 2024 | 4.020 | 4.170 | 4.000 | 4.100 | 4.100 | 1,170,000 |
| 31 may 2024 | 4.140 | 4.180 | 4.000 | 4.000 | 4.000 | 1,574,036 |
| 30 may 2024 | 4.250 | 4.250 | 4.010 | 4.050 | 4.050 | 1,226,000 |
| 29 may 2024 | 4.300 | 4.360 | 4.120 | 4.220 | 4.220 | 3,544,342 |
| 28 may 2024 | 4.350 | 4.370 | 4.240 | 4.280 | 4.280 | 1,738,473 |
| 27 may 2024 | 4.150 | 4.310 | 4.110 | 4.300 | 4.300 | 2,293,568 |
| 24 may 2024 | 4.120 | 4.140 | 4.020 | 4.120 | 4.120 | 2,102,979 |
| 23 may 2024 | 4.330 | 4.340 | 4.100 | 4.120 | 4.120 | 3,215,009 |
| 22 may 2024 | 4.340 | 4.480 | 4.300 | 4.400 | 4.400 | 2,521,518 |
| 21 may 2024 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 1,771,604 |
| 20 may 2024 | 4.490 | 4.520 | 4.400 | 4.490 | 4.490 | 1,914,389 |
| 17 may 2024 | 4.590 | 4.590 | 4.400 | 4.500 | 4.500 | 1,976,089 |
| 16 may 2024 | 4.510 | 4.660 | 4.490 | 4.560 | 4.560 | 2,836,774 |
| 14 may 2024 | 4.560 | 4.580 | 4.440 | 4.480 | 4.480 | 1,219,897 |
| 13 may 2024 | 4.360 | 4.610 | 4.300 | 4.560 | 4.560 | 4,596,307 |
| 10 may 2024 | 4.360 | 4.410 | 4.240 | 4.350 | 4.350 | 2,258,011 |
| 09 may 2024 | 4.130 | 4.420 | 4.130 | 4.360 | 4.360 | 4,834,000 |
| 08 may 2024 | 4.330 | 4.330 | 4.090 | 4.140 | 4.140 | 2,959,227 |
| 07 may 2024 | 4.330 | 4.390 | 4.280 | 4.310 | 4.310 | 1,186,939 |
| 06 may 2024 | 4.210 | 4.400 | 4.210 | 4.330 | 4.330 | 2,937,262 |
| 03 may 2024 | 4.380 | 4.300 | 4.150 | 4.240 | 4.240 | 1,219,352 |
| 02 may 2024 | 4.160 | 4.360 | 4.030 | 4.290 | 4.290 | 2,759,933 |
| 30 abr 2024 | 4.250 | 4.320 | 4.110 | 4.120 | 4.120 | 1,064,093 |
| 29 abr 2024 | 4.250 | 4.250 | 4.120 | 4.200 | 4.200 | 1,667,868 |
| 26 abr 2024 | 4.150 | 4.300 | 4.150 | 4.200 | 4.200 | 1,225,832 |
| 25 abr 2024 | 4.160 | 4.180 | 4.000 | 4.150 | 4.150 | 1,261,974 |
| 24 abr 2024 | 4.160 | 4.280 | 4.110 | 4.110 | 4.110 | 785,244 |
| 23 abr 2024 | 3.890 | 4.190 | 3.890 | 4.160 | 4.160 | 2,688,379 |
| 22 abr 2024 | 3.900 | 3.920 | 3.830 | 3.870 | 3.870 | 456,000 |
| 19 abr 2024 | 4.000 | 4.050 | 3.830 | 3.910 | 3.910 | 1,526,678 |
| 18 abr 2024 | 3.990 | 4.080 | 3.950 | 4.000 | 4.000 | 1,686,953 |
| 17 abr 2024 | 3.950 | 3.950 | 3.820 | 3.940 | 3.940 | 948,225 |
| 16 abr 2024 | 4.080 | 4.100 | 3.820 | 3.910 | 3.910 | 2,810,815 |
| 15 abr 2024 | 4.240 | 4.260 | 4.060 | 4.070 | 4.070 | 2,183,821 |
| 12 abr 2024 | 4.230 | 4.260 | 4.170 | 4.260 | 4.260 | 1,353,818 |
| 11 abr 2024 | 4.280 | 4.330 | 4.220 | 4.310 | 4.310 | 1,050,000 |
| 10 abr 2024 | 4.300 | 4.380 | 4.250 | 4.320 | 4.320 | 1,200,167 |
| 09 abr 2024 | 4.170 | 4.440 | 4.170 | 4.300 | 4.300 | 2,475,513 |
| 08 abr 2024 | 3.960 | 4.250 | 3.890 | 4.240 | 4.240 | 4,226,606 |
| 05 abr 2024 | 3.580 | 4.140 | 3.580 | 3.960 | 3.960 | 8,246,583 |
| 03 abr 2024 | 3.500 | 3.500 | 3.430 | 3.470 | 3.470 | 815,123 |
| 02 abr 2024 | 3.420 | 3.560 | 3.390 | 3.500 | 3.500 | 4,585,534 |
| 28 mar 2024 | 3.800 | 3.800 | 3.330 | 3.420 | 3.420 | 3,324,093 |
| 27 mar 2024 | 3.880 | 3.880 | 3.490 | 3.550 | 3.550 | 2,778,361 |
| 26 mar 2024 | 3.750 | 3.810 | 3.630 | 3.650 | 3.650 | 3,108,452 |
| 25 mar 2024 | 3.820 | 3.850 | 3.710 | 3.710 | 3.710 | 2,053,537 |
| 22 mar 2024 | 3.840 | 3.840 | 3.730 | 3.790 | 3.790 | 821,131 |
| 21 mar 2024 | 3.780 | 3.910 | 3.780 | 3.800 | 3.800 | 1,032,779 |
| 20 mar 2024 | 3.840 | 3.840 | 3.750 | 3.780 | 3.780 | 940,074 |
| 19 mar 2024 | 3.800 | 3.910 | 3.680 | 3.810 | 3.810 | 2,801,012 |
| 18 mar 2024 | 3.850 | 3.850 | 3.650 | 3.800 | 3.800 | 1,855,340 |
| 15 mar 2024 | 3.800 | 3.890 | 3.750 | 3.850 | 3.850 | 2,103,274 |
| 14 mar 2024 | 3.930 | 3.930 | 3.780 | 3.850 | 3.850 | 2,021,294 |
| 13 mar 2024 | 3.800 | 4.000 | 3.800 | 3.910 | 3.910 | 2,098,373 |
| 12 mar 2024 | 3.700 | 3.820 | 3.660 | 3.820 | 3.820 | 1,650,666 |
| 11 mar 2024 | 3.750 | 3.770 | 3.680 | 3.700 | 3.700 | 1,298,997 |
| 08 mar 2024 | 3.750 | 3.810 | 3.730 | 3.770 | 3.770 | 1,634,243 |
| 07 mar 2024 | 3.620 | 3.800 | 3.600 | 3.760 | 3.760 | 2,249,735 |
| 06 mar 2024 | 3.540 | 3.620 | 3.500 | 3.610 | 3.610 | 1,702,115 |
| 05 mar 2024 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 3,650,730 |
| 04 mar 2024 | 3.700 | 3.780 | 3.580 | 3.600 | 3.600 | 4,213,495 |
| 01 mar 2024 | 3.640 | 3.760 | 3.580 | 3.720 | 3.720 | 2,347,728 |
| 29 feb 2024 | 3.560 | 3.630 | 3.500 | 3.580 | 3.580 | 1,900,859 |
| 28 feb 2024 | 3.600 | 3.640 | 3.500 | 3.550 | 3.550 | 3,794,112 |
| 27 feb 2024 | 3.510 | 3.590 | 3.380 | 3.580 | 3.580 | 2,988,371 |
| 26 feb 2024 | 3.440 | 3.550 | 3.440 | 3.510 | 3.510 | 3,792,905 |
| 23 feb 2024 | 3.410 | 3.450 | 3.360 | 3.410 | 3.410 | 3,764,878 |
| 22 feb 2024 | 3.480 | 3.480 | 3.360 | 3.370 | 3.370 | 9,234,560 |
| 21 feb 2024 | 3.210 | 3.470 | 3.120 | 3.470 | 3.470 | 10,267,455 |
| 20 feb 2024 | 3.080 | 3.260 | 2.950 | 3.220 | 3.220 | 6,840,789 |
| 19 feb 2024 | 3.050 | 3.080 | 2.890 | 3.010 | 3.010 | 3,080,000 |
| 16 feb 2024 | 3.000 | 3.100 | 2.910 | 3.080 | 3.080 | 2,652,677 |
| 15 feb 2024 | 2.900 | 3.200 | 2.760 | 3.000 | 3.000 | 4,334,571 |
| 14 feb 2024 | 2.720 | 2.890 | 2.640 | 2.820 | 2.820 | 2,582,568 |
| 09 feb 2024 | 2.600 | 2.750 | 2.540 | 2.740 | 2.740 | 2,073,221 |
| 08 feb 2024 | 2.600 | 2.610 | 2.530 | 2.590 | 2.590 | 4,155,142 |
| 07 feb 2024 | 2.690 | 2.710 | 2.520 | 2.550 | 2.550 | 4,265,230 |
| 06 feb 2024 | 2.650 | 2.710 | 2.650 | 2.680 | 2.680 | 2,468,527 |
| 05 feb 2024 | 2.660 | 2.670 | 2.570 | 2.650 | 2.650 | 925,210 |
| 02 feb 2024 | 2.700 | 2.740 | 2.610 | 2.650 | 2.650 | 1,631,623 |
| 01 feb 2024 | 2.640 | 2.650 | 2.570 | 2.640 | 2.640 | 2,763,351 |
| 31 ene 2024 | 2.700 | 2.700 | 2.590 | 2.620 | 2.620 | 2,936,487 |
| *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.