New Horizon Health Limited (6606.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
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 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 27 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 26 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 25 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 24 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 21 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 20 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 19 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 18 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 17 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 14 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 13 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 12 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 11 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 07 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 06 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 05 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 04 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 03 jun 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 31 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 30 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 29 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 28 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 27 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 24 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 23 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 22 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 21 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 20 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 17 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 16 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 14 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 13 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 10 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 09 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 08 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 07 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 06 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 03 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 02 may 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 30 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 29 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 26 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 25 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 24 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 23 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 22 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 19 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 18 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 17 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 16 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 15 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 12 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 11 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 10 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 09 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 08 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 05 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 03 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 02 abr 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 28 mar 2024 | 14.140 | 14.140 | 14.140 | 14.140 | 14.140 | - |
| 27 mar 2024 | 17.600 | 17.800 | 13.760 | 14.140 | 14.140 | 5,342,000 |
| 26 mar 2024 | 18.740 | 18.740 | 17.600 | 17.620 | 17.620 | 1,364,500 |
| 25 mar 2024 | 18.380 | 18.700 | 18.100 | 18.600 | 18.600 | 513,500 |
| 22 mar 2024 | 18.400 | 18.400 | 17.580 | 18.380 | 18.380 | 1,074,000 |
| 21 mar 2024 | 18.380 | 18.520 | 18.040 | 18.380 | 18.380 | 611,600 |
| 20 mar 2024 | 18.980 | 18.980 | 18.200 | 18.280 | 18.280 | 1,745,500 |
| 19 mar 2024 | 19.460 | 19.460 | 18.620 | 18.760 | 18.760 | 1,175,000 |
| 18 mar 2024 | 19.580 | 19.900 | 19.120 | 19.400 | 19.400 | 888,000 |
| 15 mar 2024 | 20.400 | 20.400 | 19.240 | 19.580 | 19.580 | 1,105,500 |
| 14 mar 2024 | 21.800 | 21.800 | 19.820 | 20.300 | 20.300 | 1,689,000 |
| 13 mar 2024 | 21.200 | 21.600 | 20.650 | 21.250 | 21.250 | 944,569 |
| 12 mar 2024 | 21.000 | 21.950 | 20.550 | 21.350 | 21.350 | 1,784,000 |
| 11 mar 2024 | 19.780 | 21.050 | 19.180 | 20.850 | 20.850 | 1,287,724 |
| 08 mar 2024 | 19.520 | 19.940 | 18.680 | 19.160 | 19.160 | 1,479,000 |
| 07 mar 2024 | 20.000 | 20.000 | 19.300 | 19.500 | 19.500 | 817,500 |
| 06 mar 2024 | 19.800 | 20.450 | 19.660 | 20.000 | 20.000 | 942,500 |
| 05 mar 2024 | 20.650 | 20.850 | 19.820 | 19.860 | 19.860 | 915,000 |
| 04 mar 2024 | 20.500 | 21.450 | 20.500 | 20.900 | 20.900 | 730,000 |
| 01 mar 2024 | 20.500 | 20.650 | 19.820 | 20.150 | 20.150 | 775,000 |
| 29 feb 2024 | 20.500 | 20.800 | 20.200 | 20.400 | 20.400 | 1,167,000 |
| 28 feb 2024 | 20.950 | 21.800 | 20.250 | 20.500 | 20.500 | 1,440,500 |
| 27 feb 2024 | 19.800 | 21.150 | 19.640 | 20.950 | 20.950 | 947,300 |
| 26 feb 2024 | 20.350 | 20.500 | 19.740 | 20.050 | 20.050 | 743,000 |
| 23 feb 2024 | 19.080 | 20.350 | 19.000 | 20.150 | 20.150 | 1,704,000 |
| 22 feb 2024 | 19.500 | 19.740 | 19.060 | 19.500 | 19.500 | 570,800 |
| 21 feb 2024 | 19.100 | 19.800 | 18.640 | 19.200 | 19.200 | 825,500 |
| 20 feb 2024 | 18.500 | 19.380 | 18.500 | 19.200 | 19.200 | 714,000 |
| 19 feb 2024 | 18.440 | 19.240 | 18.440 | 19.060 | 19.060 | 747,000 |
| 16 feb 2024 | 17.960 | 19.100 | 17.720 | 19.100 | 19.100 | 463,000 |
| 15 feb 2024 | 17.000 | 18.080 | 17.000 | 17.900 | 17.900 | 173,000 |
| 14 feb 2024 | 18.280 | 18.280 | 16.880 | 17.700 | 17.700 | 240,500 |
| 09 feb 2024 | 17.720 | 17.720 | 17.720 | 17.720 | 17.720 | - |
| 08 feb 2024 | 17.540 | 18.440 | 17.500 | 18.320 | 18.320 | 887,000 |
| 07 feb 2024 | 18.100 | 18.660 | 17.600 | 17.860 | 17.860 | 1,673,500 |
| 06 feb 2024 | 15.740 | 17.820 | 15.600 | 17.540 | 17.540 | 2,724,050 |
| 05 feb 2024 | 15.380 | 16.400 | 15.140 | 15.900 | 15.900 | 1,684,500 |
| 02 feb 2024 | 16.920 | 17.260 | 15.120 | 15.600 | 15.600 | 4,083,000 |
| 01 feb 2024 | 16.820 | 17.480 | 16.740 | 16.940 | 16.940 | 1,013,500 |
| 31 ene 2024 | 17.780 | 17.780 | 16.820 | 16.960 | 16.960 | 1,592,500 |
| *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.