U.S. markets open in 31 minutes
F S&P 500
5,532.75 -1.50 (-0.03%) F Dow Jones
39,656.00 +73.00 (+0.18%) F Nasdaq
19,937.75 -45.00 (-0.23%) E-mini Russell 2000 Index Futur
2,047.10 +3.70 (+0.18%) Petróleo
80.64 -0.09 (-0.11%) Oro
2,338.40 +7.20 (+0.31%)
FIT Hon Teng Limited (6088.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 3.370 | 3.400 | 3.210 | 3.340 | 3.340 | 34,487,000 |
| 21 jun 2024 | 3.410 | 3.500 | 3.300 | 3.400 | 3.400 | 36,032,000 |
| 20 jun 2024 | 3.440 | 3.750 | 3.300 | 3.540 | 3.540 | 97,712,490 |
| 19 jun 2024 | 3.490 | 3.570 | 3.340 | 3.470 | 3.470 | 79,589,937 |
| 18 jun 2024 | 2.960 | 3.530 | 2.960 | 3.450 | 3.450 | 119,741,065 |
| 17 jun 2024 | 2.810 | 3.050 | 2.800 | 2.960 | 2.960 | 58,913,000 |
| 14 jun 2024 | 2.650 | 2.850 | 2.600 | 2.840 | 2.840 | 57,585,840 |
| 13 jun 2024 | 2.450 | 2.710 | 2.440 | 2.650 | 2.650 | 62,336,000 |
| 12 jun 2024 | 2.520 | 2.560 | 2.350 | 2.400 | 2.400 | 27,950,000 |
| 11 jun 2024 | 2.420 | 2.460 | 2.380 | 2.460 | 2.460 | 15,750,000 |
| 07 jun 2024 | 2.660 | 2.690 | 2.450 | 2.460 | 2.460 | 44,822,000 |
| 06 jun 2024 | 2.360 | 2.740 | 2.320 | 2.720 | 2.720 | 92,477,312 |
| 05 jun 2024 | 2.330 | 2.350 | 2.280 | 2.300 | 2.300 | 8,543,000 |
| 04 jun 2024 | 2.460 | 2.520 | 2.290 | 2.340 | 2.340 | 25,910,000 |
| 03 jun 2024 | 2.590 | 2.630 | 2.440 | 2.460 | 2.460 | 16,241,000 |
| 31 may 2024 | 2.390 | 2.620 | 2.380 | 2.540 | 2.540 | 29,929,888 |
| 30 may 2024 | 2.500 | 2.500 | 2.370 | 2.420 | 2.420 | 17,755,600 |
| 29 may 2024 | 2.450 | 2.800 | 2.420 | 2.530 | 2.530 | 70,829,001 |
| 28 may 2024 | 2.270 | 2.500 | 2.230 | 2.460 | 2.460 | 46,899,000 |
| 27 may 2024 | 2.150 | 2.300 | 2.120 | 2.270 | 2.270 | 13,034,000 |
| 24 may 2024 | 2.110 | 2.220 | 2.110 | 2.180 | 2.180 | 12,159,399 |
| 23 may 2024 | 2.230 | 2.300 | 2.080 | 2.120 | 2.120 | 17,699,398 |
| 22 may 2024 | 2.090 | 2.220 | 2.080 | 2.190 | 2.190 | 12,928,000 |
| 21 may 2024 | 2.090 | 2.150 | 2.060 | 2.090 | 2.090 | 5,136,393 |
| 20 may 2024 | 2.140 | 2.210 | 2.080 | 2.100 | 2.100 | 15,644,684 |
| 17 may 2024 | 2.250 | 2.250 | 2.110 | 2.210 | 2.210 | 15,887,646 |
| 16 may 2024 | 2.280 | 2.400 | 2.240 | 2.270 | 2.270 | 24,289,345 |
| 14 may 2024 | 2.200 | 2.350 | 2.160 | 2.230 | 2.230 | 26,934,352 |
| 13 may 2024 | 1.950 | 2.190 | 1.940 | 2.190 | 2.190 | 20,991,358 |
| 10 may 2024 | 2.220 | 2.220 | 1.940 | 1.950 | 1.950 | 33,789,500 |
| 09 may 2024 | 2.140 | 2.220 | 2.120 | 2.200 | 2.200 | 11,592,303 |
| 08 may 2024 | 2.190 | 2.220 | 2.140 | 2.150 | 2.150 | 9,935,000 |
| 07 may 2024 | 2.170 | 2.310 | 2.170 | 2.230 | 2.230 | 13,541,012 |
| 06 may 2024 | 2.190 | 2.220 | 2.120 | 2.190 | 2.190 | 17,197,000 |
| 03 may 2024 | 2.210 | 2.220 | 2.160 | 2.200 | 2.200 | 6,541,894 |
| 02 may 2024 | 2.260 | 2.320 | 2.200 | 2.210 | 2.210 | 6,200,000 |
| 30 abr 2024 | 2.250 | 2.340 | 2.240 | 2.260 | 2.260 | 8,431,000 |
| 29 abr 2024 | 2.300 | 2.360 | 2.250 | 2.290 | 2.290 | 9,596,000 |
| 26 abr 2024 | 2.120 | 2.380 | 2.100 | 2.360 | 2.360 | 33,745,510 |
| 25 abr 2024 | 2.100 | 2.130 | 2.020 | 2.120 | 2.120 | 10,666,000 |
| 24 abr 2024 | 1.970 | 2.100 | 1.960 | 2.070 | 2.070 | 14,802,000 |
| 23 abr 2024 | 1.950 | 2.000 | 1.920 | 1.980 | 1.980 | 7,635,001 |
| 22 abr 2024 | 1.930 | 1.960 | 1.870 | 1.920 | 1.920 | 10,151,000 |
| 19 abr 2024 | 1.970 | 1.970 | 1.860 | 1.970 | 1.970 | 12,074,523 |
| 18 abr 2024 | 1.910 | 2.000 | 1.890 | 1.970 | 1.970 | 12,650,000 |
| 17 abr 2024 | 1.820 | 1.950 | 1.800 | 1.920 | 1.920 | 20,057,000 |
| 16 abr 2024 | 2.030 | 2.030 | 1.780 | 1.820 | 1.820 | 35,722,324 |
| 15 abr 2024 | 2.090 | 2.090 | 1.800 | 2.030 | 2.030 | 67,696,000 |
| 12 abr 2024 | 2.150 | 2.160 | 1.910 | 2.100 | 2.100 | 60,232,980 |
| 11 abr 2024 | 2.430 | 2.470 | 2.110 | 2.150 | 2.150 | 41,359,000 |
| 10 abr 2024 | 2.360 | 2.450 | 2.320 | 2.440 | 2.440 | 29,871,976 |
| 09 abr 2024 | 2.190 | 2.390 | 2.180 | 2.360 | 2.360 | 40,087,000 |
| 08 abr 2024 | 2.080 | 2.200 | 2.070 | 2.190 | 2.190 | 34,279,048 |
| 05 abr 2024 | 2.150 | 2.150 | 2.030 | 2.090 | 2.090 | 8,336,000 |
| 03 abr 2024 | 2.120 | 2.200 | 2.080 | 2.150 | 2.150 | 26,705,000 |
| 02 abr 2024 | 2.000 | 2.190 | 1.960 | 2.120 | 2.120 | 28,751,000 |
| 28 mar 2024 | 1.930 | 2.080 | 1.930 | 2.000 | 2.000 | 18,523,000 |
| 27 mar 2024 | 2.050 | 2.080 | 1.910 | 1.940 | 1.940 | 27,735,000 |
| 26 mar 2024 | 2.040 | 2.150 | 2.020 | 2.060 | 2.060 | 21,017,000 |
| 25 mar 2024 | 2.100 | 2.200 | 2.000 | 2.030 | 2.030 | 35,829,000 |
| 22 mar 2024 | 1.900 | 2.100 | 1.860 | 2.050 | 2.050 | 52,885,000 |
| 21 mar 2024 | 1.840 | 1.940 | 1.790 | 1.910 | 1.910 | 27,165,000 |
| 20 mar 2024 | 1.840 | 1.980 | 1.770 | 1.820 | 1.820 | 49,556,000 |
| 19 mar 2024 | 1.800 | 1.910 | 1.710 | 1.760 | 1.760 | 27,922,898 |
| 18 mar 2024 | 1.640 | 1.910 | 1.590 | 1.830 | 1.830 | 54,592,000 |
| 15 mar 2024 | 1.370 | 1.670 | 1.360 | 1.640 | 1.640 | 45,034,588 |
| 14 mar 2024 | 1.360 | 1.400 | 1.300 | 1.370 | 1.370 | 15,494,000 |
| 13 mar 2024 | 1.320 | 1.430 | 1.220 | 1.340 | 1.340 | 36,829,000 |
| 12 mar 2024 | 1.230 | 1.280 | 1.190 | 1.240 | 1.240 | 8,256,000 |
| 11 mar 2024 | 1.150 | 1.270 | 1.140 | 1.240 | 1.240 | 11,479,000 |
| 08 mar 2024 | 1.050 | 1.160 | 1.050 | 1.140 | 1.140 | 9,785,650 |
| 07 mar 2024 | 1.100 | 1.110 | 1.050 | 1.060 | 1.060 | 3,053,000 |
| 06 mar 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 2,134,000 |
| 05 mar 2024 | 1.090 | 1.140 | 1.070 | 1.090 | 1.090 | 5,842,000 |
| 04 mar 2024 | 1.050 | 1.150 | 1.040 | 1.100 | 1.100 | 9,800,000 |
| 01 mar 2024 | 1.070 | 1.070 | 1.020 | 1.040 | 1.040 | 3,159,000 |
| 29 feb 2024 | 1.010 | 1.060 | 1.010 | 1.030 | 1.030 | 3,191,000 |
| 28 feb 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 2,665,000 |
| 27 feb 2024 | 1.020 | 1.070 | 1.010 | 1.050 | 1.050 | 3,462,000 |
| 26 feb 2024 | 1.020 | 1.050 | 1.010 | 1.010 | 1.010 | 2,883,000 |
| 23 feb 2024 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 1,394,000 |
| 22 feb 2024 | 1.010 | 1.020 | 0.980 | 1.020 | 1.020 | 1,588,000 |
| 21 feb 2024 | 0.940 | 1.020 | 0.940 | 1.000 | 1.000 | 4,066,000 |
| 20 feb 2024 | 0.970 | 0.980 | 0.930 | 0.960 | 0.960 | 2,714,000 |
| 19 feb 2024 | 0.980 | 0.990 | 0.950 | 0.950 | 0.950 | 1,139,000 |
| 16 feb 2024 | 0.930 | 0.990 | 0.920 | 0.980 | 0.980 | 1,388,000 |
| 15 feb 2024 | 0.940 | 0.950 | 0.920 | 0.930 | 0.930 | 516,000 |
| 14 feb 2024 | 0.970 | 0.970 | 0.930 | 0.950 | 0.950 | 673,000 |
| 09 feb 2024 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | - |
| 08 feb 2024 | 0.940 | 0.990 | 0.940 | 0.990 | 0.990 | 3,185,000 |
| 07 feb 2024 | 0.980 | 0.990 | 0.940 | 0.940 | 0.940 | 5,373,000 |
| 06 feb 2024 | 0.940 | 0.970 | 0.910 | 0.960 | 0.960 | 2,376,000 |
| 05 feb 2024 | 0.920 | 0.920 | 0.880 | 0.900 | 0.900 | 4,285,142 |
| 02 feb 2024 | 0.970 | 0.990 | 0.900 | 0.920 | 0.920 | 9,219,000 |
| 01 feb 2024 | 0.930 | 0.970 | 0.930 | 0.960 | 0.960 | 2,253,000 |
| 31 ene 2024 | 0.970 | 0.980 | 0.930 | 0.930 | 0.930 | 4,003,000 |
| 30 ene 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.970 | 3,648,000 |
| 29 ene 2024 | 1.020 | 1.020 | 0.980 | 0.990 | 0.990 | 1,499,000 |
| 26 ene 2024 | 1.020 | 1.030 | 0.990 | 0.990 | 0.990 | 4,813,000 |
| 25 ene 2024 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 2,805,000 |
| *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.