U.S. markets open in 3 hours 45 minutes
F S&P 500
5,546.25 +9.25 (+0.17%) F Dow Jones
39,517.00 -9.00 (-0.02%) F Nasdaq
20,034.75 +62.50 (+0.31%) E-mini Russell 2000 Index Futur
2,044.60 -0.30 (-0.01%) Petróleo
81.53 +0.70 (+0.87%) Oro
2,328.80 -2.00 (-0.09%)
Cheerwin Group Limited (6601.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 | 1.650 | 1.650 | 1.620 | 1.650 | 1.650 | 442,500 |
| 25 jun 2024 | 1.610 | 1.650 | 1.610 | 1.640 | 1.640 | 470,000 |
| 24 jun 2024 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 535,000 |
| 24 jun 2024 | 0.0705 Dividendo | |||||
| 21 jun 2024 | 1.720 | 1.740 | 1.710 | 1.730 | 1.660 | 476,000 |
| 20 jun 2024 | 1.740 | 1.740 | 1.700 | 1.720 | 1.650 | 395,500 |
| 19 jun 2024 | 1.740 | 1.750 | 1.710 | 1.740 | 1.669 | 608,500 |
| 18 jun 2024 | 1.750 | 1.780 | 1.740 | 1.750 | 1.679 | 600,000 |
| 17 jun 2024 | 1.770 | 1.790 | 1.740 | 1.760 | 1.688 | 476,000 |
| 14 jun 2024 | 1.770 | 1.800 | 1.740 | 1.770 | 1.698 | 481,000 |
| 13 jun 2024 | 1.750 | 1.770 | 1.730 | 1.770 | 1.698 | 877,500 |
| 12 jun 2024 | 1.780 | 1.780 | 1.750 | 1.770 | 1.698 | 522,000 |
| 11 jun 2024 | 1.840 | 1.840 | 1.760 | 1.760 | 1.688 | 1,697,500 |
| 07 jun 2024 | 1.860 | 1.860 | 1.820 | 1.840 | 1.765 | 403,000 |
| 06 jun 2024 | 1.870 | 1.870 | 1.820 | 1.850 | 1.775 | 612,500 |
| 05 jun 2024 | 1.820 | 1.890 | 1.820 | 1.880 | 1.803 | 495,000 |
| 04 jun 2024 | 1.810 | 1.880 | 1.810 | 1.870 | 1.794 | 409,000 |
| 03 jun 2024 | 1.830 | 1.870 | 1.800 | 1.830 | 1.755 | 783,000 |
| 31 may 2024 | 1.860 | 1.900 | 1.800 | 1.820 | 1.746 | 1,092,500 |
| 30 may 2024 | 1.900 | 1.910 | 1.860 | 1.900 | 1.823 | 555,500 |
| 29 may 2024 | 1.930 | 1.930 | 1.880 | 1.910 | 1.832 | 501,500 |
| 28 may 2024 | 1.890 | 1.950 | 1.880 | 1.900 | 1.823 | 1,018,000 |
| 27 may 2024 | 1.860 | 1.900 | 1.810 | 1.900 | 1.823 | 561,500 |
| 24 may 2024 | 1.880 | 1.900 | 1.860 | 1.890 | 1.813 | 494,000 |
| 23 may 2024 | 1.890 | 1.900 | 1.860 | 1.900 | 1.823 | 535,000 |
| 22 may 2024 | 1.880 | 1.910 | 1.880 | 1.900 | 1.823 | 272,000 |
| 21 may 2024 | 1.920 | 1.920 | 1.880 | 1.880 | 1.803 | 764,000 |
| 20 may 2024 | 1.910 | 1.920 | 1.870 | 1.920 | 1.842 | 1,129,500 |
| 17 may 2024 | 1.900 | 1.920 | 1.870 | 1.910 | 1.832 | 782,500 |
| 16 may 2024 | 1.930 | 1.930 | 1.880 | 1.910 | 1.832 | 725,000 |
| 14 may 2024 | 1.880 | 1.930 | 1.880 | 1.930 | 1.851 | 758,000 |
| 13 may 2024 | 1.860 | 1.880 | 1.840 | 1.870 | 1.794 | 339,500 |
| 10 may 2024 | 1.860 | 1.890 | 1.830 | 1.860 | 1.784 | 913,500 |
| 09 may 2024 | 1.750 | 1.870 | 1.750 | 1.850 | 1.775 | 1,234,000 |
| 08 may 2024 | 1.720 | 1.770 | 1.720 | 1.750 | 1.679 | 502,000 |
| 07 may 2024 | 1.750 | 1.790 | 1.720 | 1.750 | 1.679 | 552,500 |
| 06 may 2024 | 1.710 | 1.750 | 1.670 | 1.750 | 1.679 | 972,000 |
| 03 may 2024 | 1.700 | 1.780 | 1.690 | 1.740 | 1.669 | 514,500 |
| 02 may 2024 | 1.610 | 1.690 | 1.610 | 1.670 | 1.602 | 512,000 |
| 30 abr 2024 | 1.630 | 1.690 | 1.620 | 1.630 | 1.564 | 413,000 |
| 29 abr 2024 | 1.610 | 1.640 | 1.600 | 1.630 | 1.564 | 484,500 |
| 26 abr 2024 | 1.630 | 1.630 | 1.580 | 1.630 | 1.564 | 553,500 |
| 25 abr 2024 | 1.600 | 1.660 | 1.600 | 1.630 | 1.564 | 391,000 |
| 24 abr 2024 | 1.600 | 1.620 | 1.580 | 1.620 | 1.554 | 631,000 |
| 23 abr 2024 | 1.590 | 1.630 | 1.590 | 1.610 | 1.544 | 388,000 |
| 22 abr 2024 | 1.570 | 1.600 | 1.570 | 1.590 | 1.525 | 310,500 |
| 19 abr 2024 | 1.620 | 1.620 | 1.580 | 1.580 | 1.516 | 603,000 |
| 18 abr 2024 | 1.590 | 1.610 | 1.580 | 1.600 | 1.535 | 450,500 |
| 17 abr 2024 | 1.590 | 1.600 | 1.580 | 1.600 | 1.535 | 476,500 |
| 16 abr 2024 | 1.590 | 1.630 | 1.570 | 1.600 | 1.535 | 379,000 |
| 15 abr 2024 | 1.600 | 1.600 | 1.570 | 1.600 | 1.535 | 733,000 |
| 12 abr 2024 | 1.630 | 1.660 | 1.580 | 1.600 | 1.535 | 873,500 |
| 11 abr 2024 | 1.600 | 1.600 | 1.570 | 1.590 | 1.525 | 479,000 |
| 10 abr 2024 | 1.660 | 1.660 | 1.630 | 1.630 | 1.564 | 570,000 |
| 09 abr 2024 | 1.670 | 1.680 | 1.640 | 1.670 | 1.602 | 648,000 |
| 08 abr 2024 | 1.710 | 1.730 | 1.660 | 1.700 | 1.631 | 697,500 |
| 05 abr 2024 | 1.710 | 1.740 | 1.700 | 1.740 | 1.669 | 378,500 |
| 03 abr 2024 | 1.630 | 1.720 | 1.600 | 1.720 | 1.650 | 1,031,000 |
| 02 abr 2024 | 1.620 | 1.650 | 1.580 | 1.650 | 1.583 | 556,000 |
| 28 mar 2024 | 1.620 | 1.630 | 1.580 | 1.620 | 1.554 | 719,000 |
| 27 mar 2024 | 1.680 | 1.740 | 1.600 | 1.620 | 1.554 | 955,000 |
| 26 mar 2024 | 1.580 | 1.670 | 1.510 | 1.670 | 1.602 | 4,227,000 |
| 25 mar 2024 | 1.450 | 1.500 | 1.450 | 1.480 | 1.420 | 571,500 |
| 22 mar 2024 | 1.450 | 1.470 | 1.430 | 1.450 | 1.391 | 326,500 |
| 21 mar 2024 | 1.470 | 1.490 | 1.450 | 1.450 | 1.391 | 1,116,000 |
| 20 mar 2024 | 1.490 | 1.490 | 1.460 | 1.480 | 1.420 | 429,500 |
| 19 mar 2024 | 1.490 | 1.490 | 1.460 | 1.480 | 1.420 | 738,000 |
| 18 mar 2024 | 1.490 | 1.500 | 1.460 | 1.500 | 1.439 | 429,000 |
| 15 mar 2024 | 1.470 | 1.500 | 1.470 | 1.500 | 1.439 | 417,000 |
| 14 mar 2024 | 1.460 | 1.500 | 1.450 | 1.500 | 1.439 | 517,000 |
| 13 mar 2024 | 1.480 | 1.500 | 1.410 | 1.500 | 1.439 | 644,000 |
| 12 mar 2024 | 1.440 | 1.490 | 1.430 | 1.480 | 1.420 | 611,500 |
| 11 mar 2024 | 1.410 | 1.440 | 1.410 | 1.440 | 1.381 | 480,500 |
| 08 mar 2024 | 1.410 | 1.440 | 1.410 | 1.430 | 1.372 | 640,000 |
| 07 mar 2024 | 1.440 | 1.450 | 1.410 | 1.420 | 1.362 | 467,000 |
| 06 mar 2024 | 1.410 | 1.450 | 1.400 | 1.420 | 1.362 | 853,000 |
| 05 mar 2024 | 1.490 | 1.490 | 1.410 | 1.410 | 1.353 | 769,500 |
| 04 mar 2024 | 1.470 | 1.480 | 1.420 | 1.480 | 1.420 | 505,000 |
| 01 mar 2024 | 1.470 | 1.500 | 1.430 | 1.480 | 1.420 | 445,000 |
| 29 feb 2024 | 1.410 | 1.470 | 1.350 | 1.470 | 1.410 | 1,077,500 |
| 28 feb 2024 | 1.420 | 1.470 | 1.410 | 1.470 | 1.410 | 717,000 |
| 27 feb 2024 | 1.420 | 1.420 | 1.390 | 1.420 | 1.362 | 522,000 |
| 26 feb 2024 | 1.410 | 1.440 | 1.400 | 1.430 | 1.372 | 436,000 |
| 23 feb 2024 | 1.390 | 1.420 | 1.390 | 1.420 | 1.362 | 440,500 |
| 22 feb 2024 | 1.390 | 1.410 | 1.370 | 1.400 | 1.343 | 461,500 |
| 21 feb 2024 | 1.380 | 1.420 | 1.380 | 1.400 | 1.343 | 429,000 |
| 20 feb 2024 | 1.360 | 1.390 | 1.360 | 1.390 | 1.333 | 366,000 |
| 19 feb 2024 | 1.380 | 1.400 | 1.370 | 1.390 | 1.333 | 444,000 |
| 16 feb 2024 | 1.350 | 1.400 | 1.350 | 1.380 | 1.324 | 144,000 |
| 15 feb 2024 | 1.340 | 1.370 | 1.330 | 1.350 | 1.295 | 126,500 |
| 14 feb 2024 | 1.320 | 1.350 | 1.320 | 1.350 | 1.295 | 267,500 |
| 09 feb 2024 | 1.350 | 1.350 | 1.350 | 1.350 | 1.295 | - |
| 08 feb 2024 | 1.320 | 1.370 | 1.320 | 1.320 | 1.266 | 654,000 |
| 07 feb 2024 | 1.390 | 1.390 | 1.320 | 1.320 | 1.266 | 919,000 |
| 06 feb 2024 | 1.330 | 1.400 | 1.330 | 1.400 | 1.343 | 905,000 |
| 05 feb 2024 | 1.380 | 1.380 | 1.330 | 1.370 | 1.314 | 564,500 |
| 02 feb 2024 | 1.390 | 1.390 | 1.360 | 1.390 | 1.333 | 518,000 |
| 01 feb 2024 | 1.380 | 1.410 | 1.370 | 1.400 | 1.343 | 415,000 |
| 31 ene 2024 | 1.400 | 1.420 | 1.350 | 1.390 | 1.333 | 958,000 |
| 30 ene 2024 | 1.400 | 1.410 | 1.370 | 1.410 | 1.353 | 513,500 |
| *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.