U.S. markets open in 1 hour 43 minutes
F S&P 500
5,362.25 -1.75 (-0.03%) F Dow Jones
38,952.00 -3.00 (-0.01%) F Nasdaq
19,073.50 +13.25 (+0.07%) E-mini Russell 2000 Index Futur
2,050.30 -2.70 (-0.13%) Petróleo
76.07 +0.52 (+0.69%) Oro
2,352.80 -38.10 (-1.59%)
CSC Financial Co., Ltd. (6066.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:09PM HKT
Periodo de tiempo:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 6.260 | 6.350 | 6.250 | 6.260 | 6.260 | 1,560,500 |
| 06 jun 2024 | 6.350 | 6.380 | 6.230 | 6.260 | 6.260 | 2,116,500 |
| 05 jun 2024 | 6.370 | 6.430 | 6.290 | 6.310 | 6.310 | 1,302,500 |
| 04 jun 2024 | 6.270 | 6.430 | 6.270 | 6.360 | 6.360 | 2,718,500 |
| 03 jun 2024 | 6.260 | 6.360 | 6.200 | 6.270 | 6.270 | 4,951,972 |
| 31 may 2024 | 6.400 | 6.500 | 6.250 | 6.250 | 6.250 | 2,938,000 |
| 30 may 2024 | 6.340 | 6.430 | 6.280 | 6.370 | 6.370 | 3,537,500 |
| 29 may 2024 | 6.450 | 6.530 | 6.340 | 6.340 | 6.340 | 3,087,000 |
| 28 may 2024 | 6.520 | 6.640 | 6.430 | 6.450 | 6.450 | 2,735,806 |
| 27 may 2024 | 6.380 | 6.550 | 6.330 | 6.530 | 6.530 | 3,037,500 |
| 24 may 2024 | 6.450 | 6.530 | 6.370 | 6.380 | 6.380 | 3,212,000 |
| 23 may 2024 | 6.740 | 6.740 | 6.450 | 6.500 | 6.500 | 6,556,500 |
| 22 may 2024 | 6.670 | 6.830 | 6.650 | 6.770 | 6.770 | 4,353,577 |
| 21 may 2024 | 6.850 | 6.900 | 6.620 | 6.630 | 6.630 | 5,564,615 |
| 20 may 2024 | 6.950 | 7.030 | 6.840 | 6.900 | 6.900 | 8,944,500 |
| 17 may 2024 | 6.620 | 6.940 | 6.600 | 6.930 | 6.930 | 10,538,700 |
| 16 may 2024 | 6.510 | 6.660 | 6.420 | 6.620 | 6.620 | 6,485,500 |
| 14 may 2024 | 6.660 | 6.700 | 6.560 | 6.580 | 6.580 | 6,259,000 |
| 13 may 2024 | 6.480 | 6.690 | 6.390 | 6.660 | 6.660 | 9,614,500 |
| 10 may 2024 | 6.260 | 6.550 | 6.260 | 6.550 | 6.550 | 9,428,290 |
| 09 may 2024 | 6.120 | 6.320 | 6.120 | 6.260 | 6.260 | 3,946,714 |
| 08 may 2024 | 6.290 | 6.340 | 6.120 | 6.120 | 6.120 | 3,429,000 |
| 07 may 2024 | 6.310 | 6.350 | 6.260 | 6.320 | 6.320 | 4,523,000 |
| 06 may 2024 | 6.220 | 6.410 | 6.220 | 6.310 | 6.310 | 6,592,500 |
| 03 may 2024 | 6.200 | 6.420 | 6.180 | 6.260 | 6.260 | 1,521,500 |
| 02 may 2024 | 5.810 | 6.270 | 5.810 | 6.270 | 6.270 | 3,268,900 |
| 30 abr 2024 | 6.200 | 6.200 | 5.960 | 6.000 | 6.000 | 8,093,162 |
| 29 abr 2024 | 6.300 | 6.420 | 6.210 | 6.310 | 6.310 | 6,274,500 |
| 26 abr 2024 | 5.970 | 6.300 | 5.970 | 6.250 | 6.250 | 12,218,208 |
| 25 abr 2024 | 5.770 | 5.900 | 5.760 | 5.830 | 5.830 | 2,750,500 |
| 24 abr 2024 | 5.690 | 5.800 | 5.650 | 5.760 | 5.760 | 4,050,816 |
| 23 abr 2024 | 5.630 | 5.680 | 5.610 | 5.660 | 5.660 | 1,448,128 |
| 22 abr 2024 | 5.550 | 5.720 | 5.550 | 5.650 | 5.650 | 2,671,581 |
| 19 abr 2024 | 5.580 | 5.600 | 5.490 | 5.550 | 5.550 | 3,563,319 |
| 18 abr 2024 | 5.520 | 5.700 | 5.520 | 5.590 | 5.590 | 3,497,278 |
| 17 abr 2024 | 5.460 | 5.530 | 5.460 | 5.520 | 5.520 | 3,867,960 |
| 16 abr 2024 | 5.620 | 5.650 | 5.460 | 5.490 | 5.490 | 4,307,157 |
| 15 abr 2024 | 5.610 | 5.700 | 5.490 | 5.620 | 5.620 | 5,679,824 |
| 12 abr 2024 | 5.880 | 5.880 | 5.600 | 5.610 | 5.610 | 6,149,452 |
| 11 abr 2024 | 5.880 | 5.890 | 5.820 | 5.830 | 5.830 | 1,598,000 |
| 10 abr 2024 | 5.920 | 5.930 | 5.860 | 5.900 | 5.900 | 1,191,500 |
| 09 abr 2024 | 5.820 | 5.910 | 5.820 | 5.890 | 5.890 | 1,026,798 |
| 08 abr 2024 | 5.810 | 5.870 | 5.790 | 5.810 | 5.810 | 2,681,500 |
| 05 abr 2024 | 5.980 | 6.000 | 5.730 | 5.730 | 5.730 | 1,531,500 |
| 03 abr 2024 | 6.020 | 6.070 | 5.980 | 5.980 | 5.980 | 1,548,000 |
| 02 abr 2024 | 6.000 | 6.120 | 6.000 | 6.020 | 6.020 | 2,017,838 |
| 28 mar 2024 | 5.920 | 6.010 | 5.900 | 5.930 | 5.930 | 1,657,500 |
| 27 mar 2024 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 2,057,500 |
| 26 mar 2024 | 6.010 | 6.070 | 5.990 | 6.000 | 6.000 | 1,734,854 |
| 25 mar 2024 | 6.130 | 6.130 | 6.010 | 6.010 | 6.010 | 3,085,000 |
| 22 mar 2024 | 6.360 | 6.360 | 6.130 | 6.140 | 6.140 | 3,558,000 |
| 21 mar 2024 | 6.300 | 6.400 | 6.300 | 6.350 | 6.350 | 2,679,000 |
| 20 mar 2024 | 6.300 | 6.320 | 6.250 | 6.290 | 6.290 | 2,152,000 |
| 19 mar 2024 | 6.480 | 6.480 | 6.270 | 6.280 | 6.280 | 3,763,445 |
| 18 mar 2024 | 6.360 | 6.550 | 6.330 | 6.470 | 6.470 | 4,376,000 |
| 15 mar 2024 | 6.370 | 6.400 | 6.290 | 6.310 | 6.310 | 3,056,168 |
| 14 mar 2024 | 6.460 | 6.510 | 6.380 | 6.420 | 6.420 | 2,956,881 |
| 13 mar 2024 | 6.560 | 6.560 | 6.450 | 6.460 | 6.460 | 1,767,100 |
| 12 mar 2024 | 6.470 | 6.580 | 6.430 | 6.560 | 6.560 | 4,471,500 |
| 11 mar 2024 | 6.330 | 6.460 | 6.330 | 6.460 | 6.460 | 3,122,500 |
| 08 mar 2024 | 6.240 | 6.320 | 6.240 | 6.310 | 6.310 | 2,336,500 |
| 07 mar 2024 | 6.320 | 6.410 | 6.240 | 6.270 | 6.270 | 3,007,500 |
| 06 mar 2024 | 6.210 | 6.370 | 6.180 | 6.350 | 6.350 | 3,893,500 |
| 05 mar 2024 | 6.320 | 6.350 | 6.150 | 6.170 | 6.170 | 4,412,942 |
| 04 mar 2024 | 6.420 | 6.430 | 6.320 | 6.360 | 6.360 | 2,576,500 |
| 01 mar 2024 | 6.330 | 6.430 | 6.300 | 6.430 | 6.430 | 3,190,000 |
| 29 feb 2024 | 6.310 | 6.370 | 6.270 | 6.320 | 6.320 | 3,519,000 |
| 28 feb 2024 | 6.420 | 6.540 | 6.260 | 6.270 | 6.270 | 3,902,100 |
| 27 feb 2024 | 6.370 | 6.420 | 6.260 | 6.420 | 6.420 | 4,587,000 |
| 26 feb 2024 | 6.470 | 6.510 | 6.360 | 6.370 | 6.370 | 2,747,487 |
| 23 feb 2024 | 6.460 | 6.580 | 6.450 | 6.480 | 6.480 | 5,011,500 |
| 22 feb 2024 | 6.470 | 6.500 | 6.330 | 6.500 | 6.500 | 4,596,711 |
| 21 feb 2024 | 6.260 | 6.530 | 6.190 | 6.430 | 6.430 | 6,398,523 |
| 20 feb 2024 | 6.120 | 6.300 | 6.120 | 6.300 | 6.300 | 2,358,000 |
| 19 feb 2024 | 6.220 | 6.240 | 6.110 | 6.130 | 6.130 | 1,913,700 |
| 16 feb 2024 | 5.940 | 6.220 | 5.940 | 6.220 | 6.220 | 1,024,500 |
| 15 feb 2024 | 5.870 | 6.000 | 5.830 | 5.930 | 5.930 | 913,000 |
| 14 feb 2024 | 6.000 | 6.010 | 5.870 | 5.980 | 5.980 | 1,062,000 |
| 09 feb 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | - |
| 08 feb 2024 | 6.260 | 6.420 | 6.250 | 6.290 | 6.290 | 4,196,000 |
| 07 feb 2024 | 6.280 | 6.340 | 6.190 | 6.260 | 6.260 | 3,119,500 |
| 06 feb 2024 | 5.970 | 6.300 | 5.940 | 6.280 | 6.280 | 3,213,500 |
| 05 feb 2024 | 5.930 | 6.000 | 5.820 | 5.900 | 5.900 | 2,725,280 |
| 02 feb 2024 | 6.070 | 6.160 | 5.870 | 5.950 | 5.950 | 2,284,500 |
| 01 feb 2024 | 5.960 | 6.110 | 5.930 | 6.040 | 6.040 | 3,786,500 |
| 31 ene 2024 | 6.050 | 6.070 | 5.930 | 5.950 | 5.950 | 3,607,500 |
| 30 ene 2024 | 6.150 | 6.180 | 5.990 | 6.010 | 6.010 | 2,344,500 |
| 29 ene 2024 | 6.200 | 6.310 | 6.160 | 6.180 | 6.180 | 3,014,500 |
| 26 ene 2024 | 6.220 | 6.290 | 6.140 | 6.150 | 6.150 | 3,313,500 |
| 25 ene 2024 | 6.140 | 6.230 | 6.050 | 6.210 | 6.210 | 8,207,701 |
| 24 ene 2024 | 5.930 | 6.150 | 5.780 | 6.130 | 6.130 | 12,743,000 |
| 23 ene 2024 | 5.770 | 5.940 | 5.680 | 5.870 | 5.870 | 5,175,307 |
| 22 ene 2024 | 5.950 | 5.950 | 5.640 | 5.740 | 5.740 | 5,805,000 |
| 19 ene 2024 | 6.030 | 6.060 | 5.900 | 5.950 | 5.950 | 3,569,280 |
| 18 ene 2024 | 5.990 | 6.090 | 5.930 | 6.050 | 6.050 | 4,349,500 |
| 17 ene 2024 | 6.280 | 6.280 | 5.930 | 5.950 | 5.950 | 6,572,593 |
| 16 ene 2024 | 6.360 | 6.430 | 6.200 | 6.300 | 6.300 | 3,174,000 |
| 15 ene 2024 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | - |
| 12 ene 2024 | 6.400 | 6.450 | 6.360 | 6.390 | 6.390 | 1,070,000 |
| 11 ene 2024 | 6.340 | 6.450 | 6.280 | 6.380 | 6.380 | 2,349,000 |
| *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.