U.S. markets open in 2 hours 46 minutes
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,720.00 -224.00 (-0.58%) F Nasdaq
18,827.00 -113.50 (-0.60%) E-mini Russell 2000 Index Futur
2,051.20 -22.00 (-1.06%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,344.70 -11.80 (-0.50%)
AIM Vaccine Co., Ltd. (6660.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 7.600 | 7.600 | 7.120 | 7.160 | 7.160 | 242,000 |
| 28 may 2024 | 7.720 | 7.720 | 7.300 | 7.380 | 7.380 | 752,400 |
| 27 may 2024 | 7.990 | 8.680 | 7.340 | 7.430 | 7.430 | 2,515,200 |
| 24 may 2024 | 7.580 | 7.580 | 7.270 | 7.380 | 7.380 | 235,200 |
| 23 may 2024 | 7.700 | 7.700 | 7.400 | 7.480 | 7.480 | 173,200 |
| 22 may 2024 | 7.900 | 7.900 | 7.500 | 7.600 | 7.600 | 305,800 |
| 21 may 2024 | 7.950 | 7.950 | 7.700 | 7.730 | 7.730 | 158,000 |
| 20 may 2024 | 8.050 | 8.160 | 7.760 | 7.820 | 7.820 | 364,600 |
| 17 may 2024 | 8.000 | 8.280 | 8.000 | 8.030 | 8.030 | 320,200 |
| 16 may 2024 | 8.470 | 8.470 | 7.910 | 8.030 | 8.030 | 425,600 |
| 14 may 2024 | 8.300 | 8.530 | 8.280 | 8.390 | 8.390 | 462,600 |
| 13 may 2024 | 8.280 | 8.400 | 8.230 | 8.280 | 8.280 | 199,600 |
| 10 may 2024 | 8.570 | 8.530 | 8.220 | 8.220 | 8.220 | 400,600 |
| 09 may 2024 | 8.590 | 8.600 | 8.410 | 8.520 | 8.520 | 123,800 |
| 08 may 2024 | 8.330 | 8.500 | 8.240 | 8.480 | 8.480 | 219,800 |
| 07 may 2024 | 8.560 | 8.600 | 8.230 | 8.330 | 8.330 | 258,400 |
| 06 may 2024 | 8.600 | 8.680 | 8.430 | 8.550 | 8.550 | 236,000 |
| 03 may 2024 | 8.720 | 8.880 | 8.720 | 8.880 | 8.880 | 800 |
| 02 may 2024 | 8.440 | 8.880 | 8.430 | 8.720 | 8.720 | 143,200 |
| 30 abr 2024 | 8.480 | 8.480 | 8.210 | 8.440 | 8.440 | 193,400 |
| 29 abr 2024 | 8.700 | 8.700 | 8.260 | 8.380 | 8.380 | 242,000 |
| 26 abr 2024 | 8.110 | 8.350 | 8.110 | 8.250 | 8.250 | 201,800 |
| 25 abr 2024 | 8.190 | 8.420 | 8.180 | 8.180 | 8.180 | 176,800 |
| 24 abr 2024 | 8.700 | 8.700 | 8.240 | 8.400 | 8.400 | 82,800 |
| 23 abr 2024 | 8.320 | 8.540 | 8.300 | 8.390 | 8.390 | 51,400 |
| 22 abr 2024 | 8.320 | 8.460 | 8.300 | 8.330 | 8.330 | 196,200 |
| 19 abr 2024 | 8.170 | 8.470 | 8.160 | 8.250 | 8.250 | 170,600 |
| 18 abr 2024 | 8.690 | 8.690 | 8.160 | 8.320 | 8.320 | 154,000 |
| 17 abr 2024 | 8.600 | 8.600 | 8.250 | 8.270 | 8.270 | 70,600 |
| 16 abr 2024 | 8.700 | 8.760 | 8.150 | 8.400 | 8.400 | 190,000 |
| 15 abr 2024 | 8.340 | 8.670 | 8.070 | 8.500 | 8.500 | 245,200 |
| 12 abr 2024 | 8.690 | 8.610 | 8.380 | 8.410 | 8.410 | 97,200 |
| 11 abr 2024 | 8.710 | 8.770 | 8.530 | 8.700 | 8.700 | 257,400 |
| 10 abr 2024 | 8.910 | 8.970 | 8.570 | 8.900 | 8.900 | 471,600 |
| 09 abr 2024 | 8.770 | 8.920 | 8.570 | 8.800 | 8.800 | 247,400 |
| 08 abr 2024 | 8.590 | 8.750 | 8.380 | 8.650 | 8.650 | 512,800 |
| 05 abr 2024 | 9.000 | 9.000 | 8.280 | 8.510 | 8.510 | 29,400 |
| 03 abr 2024 | 8.270 | 8.600 | 7.910 | 8.460 | 8.460 | 366,600 |
| 02 abr 2024 | 8.380 | 8.400 | 7.940 | 8.190 | 8.190 | 186,800 |
| 28 mar 2024 | 8.370 | 8.300 | 7.970 | 8.130 | 8.130 | 274,600 |
| 27 mar 2024 | 8.130 | 8.180 | 7.860 | 8.010 | 8.010 | 355,400 |
| 26 mar 2024 | 8.240 | 8.240 | 7.790 | 7.890 | 7.890 | 167,000 |
| 25 mar 2024 | 7.980 | 8.280 | 7.910 | 8.060 | 8.060 | 193,200 |
| 22 mar 2024 | 8.960 | 8.960 | 8.020 | 8.020 | 8.020 | 490,800 |
| 21 mar 2024 | 9.050 | 9.050 | 8.400 | 8.620 | 8.620 | 716,600 |
| 20 mar 2024 | 8.970 | 8.970 | 8.420 | 8.530 | 8.530 | 404,000 |
| 19 mar 2024 | 8.500 | 8.770 | 8.330 | 8.770 | 8.770 | 1,150,000 |
| 18 mar 2024 | 8.440 | 8.580 | 8.290 | 8.520 | 8.520 | 537,600 |
| 15 mar 2024 | 8.580 | 8.590 | 8.140 | 8.440 | 8.440 | 617,200 |
| 14 mar 2024 | 8.350 | 8.530 | 8.160 | 8.480 | 8.480 | 1,241,052 |
| 13 mar 2024 | 8.450 | 8.470 | 7.990 | 8.210 | 8.210 | 781,800 |
| 12 mar 2024 | 7.980 | 8.480 | 7.980 | 8.450 | 8.450 | 2,016,400 |
| 11 mar 2024 | 7.620 | 7.970 | 7.620 | 7.880 | 7.880 | 329,400 |
| 08 mar 2024 | 7.790 | 7.850 | 7.330 | 7.850 | 7.850 | 1,031,200 |
| 07 mar 2024 | 7.800 | 7.960 | 7.300 | 7.320 | 7.320 | 963,600 |
| 06 mar 2024 | 7.550 | 8.060 | 7.550 | 7.780 | 7.780 | 1,805,600 |
| 05 mar 2024 | 7.880 | 7.880 | 7.360 | 7.460 | 7.460 | 914,800 |
| 04 mar 2024 | 8.150 | 8.150 | 7.430 | 7.700 | 7.700 | 1,489,200 |
| 01 mar 2024 | 6.960 | 8.070 | 6.830 | 7.960 | 7.960 | 4,592,200 |
| 29 feb 2024 | 6.830 | 7.240 | 6.680 | 7.040 | 7.040 | 1,240,400 |
| 28 feb 2024 | 6.980 | 6.980 | 6.670 | 6.770 | 6.770 | 607,200 |
| 27 feb 2024 | 6.980 | 6.980 | 6.700 | 6.880 | 6.880 | 689,000 |
| 26 feb 2024 | 6.650 | 6.820 | 6.640 | 6.690 | 6.690 | 215,400 |
| 23 feb 2024 | 6.850 | 6.850 | 6.530 | 6.720 | 6.720 | 254,800 |
| 22 feb 2024 | 6.780 | 6.780 | 6.560 | 6.690 | 6.690 | 400,400 |
| 21 feb 2024 | 6.540 | 6.840 | 6.470 | 6.670 | 6.670 | 709,400 |
| 20 feb 2024 | 6.520 | 6.600 | 6.440 | 6.540 | 6.540 | 118,800 |
| 19 feb 2024 | 6.630 | 6.770 | 6.450 | 6.510 | 6.510 | 408,400 |
| 16 feb 2024 | 6.360 | 6.790 | 6.360 | 6.790 | 6.790 | 61,200 |
| 15 feb 2024 | 6.060 | 6.440 | 6.060 | 6.390 | 6.390 | 32,600 |
| 14 feb 2024 | 6.830 | 6.830 | 6.280 | 6.440 | 6.440 | 75,600 |
| 09 feb 2024 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | - |
| 08 feb 2024 | 6.520 | 6.560 | 6.300 | 6.540 | 6.540 | 416,400 |
| 07 feb 2024 | 6.990 | 6.990 | 6.510 | 6.530 | 6.530 | 292,200 |
| 06 feb 2024 | 6.350 | 6.800 | 6.310 | 6.760 | 6.760 | 568,600 |
| 05 feb 2024 | 6.760 | 6.760 | 6.230 | 6.300 | 6.300 | 691,400 |
| 02 feb 2024 | 6.930 | 7.180 | 6.730 | 6.760 | 6.760 | 305,600 |
| 01 feb 2024 | 6.780 | 7.000 | 6.710 | 6.930 | 6.930 | 308,800 |
| 31 ene 2024 | 6.750 | 6.920 | 6.560 | 6.660 | 6.660 | 518,200 |
| 30 ene 2024 | 6.920 | 7.010 | 6.750 | 6.780 | 6.780 | 313,600 |
| 29 ene 2024 | 7.290 | 7.290 | 6.880 | 7.030 | 7.030 | 537,200 |
| 26 ene 2024 | 7.440 | 7.440 | 7.160 | 7.200 | 7.200 | 402,000 |
| 25 ene 2024 | 7.350 | 7.600 | 7.160 | 7.440 | 7.440 | 505,400 |
| 24 ene 2024 | 7.460 | 7.460 | 7.040 | 7.310 | 7.310 | 766,600 |
| 23 ene 2024 | 7.330 | 7.360 | 7.130 | 7.190 | 7.190 | 462,200 |
| 22 ene 2024 | 7.330 | 7.500 | 7.040 | 7.130 | 7.130 | 454,600 |
| 19 ene 2024 | 7.980 | 7.890 | 7.200 | 7.340 | 7.340 | 1,154,800 |
| 18 ene 2024 | 7.050 | 7.980 | 6.940 | 7.500 | 7.500 | 3,921,000 |
| 17 ene 2024 | 6.900 | 7.050 | 6.700 | 7.000 | 7.000 | 636,800 |
| 16 ene 2024 | 7.180 | 7.180 | 6.660 | 6.900 | 6.900 | 1,624,800 |
| 15 ene 2024 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | - |
| 12 ene 2024 | 7.980 | 7.980 | 7.550 | 7.660 | 7.660 | 611,400 |
| 11 ene 2024 | 7.370 | 8.250 | 7.200 | 7.980 | 7.980 | 1,365,800 |
| 10 ene 2024 | 7.530 | 7.370 | 7.180 | 7.370 | 7.370 | 330,000 |
| 09 ene 2024 | 7.210 | 7.590 | 7.220 | 7.360 | 7.360 | 349,400 |
| 08 ene 2024 | 7.610 | 7.700 | 7.140 | 7.210 | 7.210 | 529,600 |
| 05 ene 2024 | 7.890 | 7.890 | 7.470 | 7.770 | 7.770 | 417,200 |
| 04 ene 2024 | 7.830 | 7.980 | 7.540 | 7.770 | 7.770 | 470,600 |
| 03 ene 2024 | 7.930 | 7.990 | 7.760 | 7.830 | 7.830 | 397,600 |
| 02 ene 2024 | 8.010 | 8.030 | 7.650 | 7.930 | 7.930 | 687,000 |
| *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.