Evergrande Property Services Group Limited (6666.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.

Añadir a la lista de seguimiento

0.740

+0.040

(+5.71%)

Al cierre: 04:08PM HKT

Periodo de tiempo:

22 jun 2023 - 22 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	0.700	0.820	0.700	0.740	0.740	96,155,000
20 jun 2024	0.730	0.740	0.700	0.700	0.700	15,504,500
19 jun 2024	0.740	0.750	0.720	0.730	0.730	22,551,000
18 jun 2024	0.750	0.760	0.730	0.740	0.740	10,632,500
17 jun 2024	0.770	0.780	0.750	0.750	0.750	12,321,500
14 jun 2024	0.760	0.790	0.750	0.770	0.770	15,007,448
13 jun 2024	0.760	0.770	0.750	0.750	0.750	8,244,000
12 jun 2024	0.770	0.770	0.750	0.760	0.760	13,293,500
11 jun 2024	0.780	0.780	0.740	0.770	0.770	12,118,183
07 jun 2024	0.750	0.790	0.740	0.760	0.760	30,556,500
06 jun 2024	0.780	0.780	0.720	0.740	0.740	36,720,000
05 jun 2024	0.790	0.790	0.760	0.770	0.770	17,759,500
04 jun 2024	0.760	0.790	0.740	0.770	0.770	34,590,717
03 jun 2024	0.780	0.800	0.740	0.760	0.760	40,128,000
31 may 2024	0.770	0.790	0.760	0.770	0.770	22,468,500
30 may 2024	0.780	0.800	0.740	0.760	0.760	37,716,500
29 may 2024	0.800	0.820	0.760	0.780	0.780	35,048,174
28 may 2024	0.870	0.880	0.780	0.790	0.790	74,491,000
27 may 2024	0.890	0.960	0.820	0.840	0.840	258,164,820
24 may 2024	0.840	0.850	0.780	0.790	0.790	65,763,000
23 may 2024	0.860	0.890	0.810	0.840	0.840	92,616,000
22 may 2024	0.910	0.970	0.890	0.900	0.900	191,348,000
21 may 2024	0.880	0.940	0.850	0.880	0.880	122,311,695
20 may 2024	0.900	1.010	0.840	0.870	0.870	289,949,400
17 may 2024	0.680	0.960	0.670	0.900	0.900	604,911,549
16 may 2024	0.670	0.710	0.660	0.670	0.670	58,934,000
14 may 2024	0.670	0.680	0.640	0.660	0.660	19,699,696
13 may 2024	0.680	0.680	0.650	0.660	0.660	19,664,500
10 may 2024	0.650	0.690	0.630	0.680	0.680	53,004,500
09 may 2024	0.600	0.640	0.600	0.640	0.640	16,697,000
08 may 2024	0.610	0.630	0.580	0.590	0.590	17,101,529
07 may 2024	0.630	0.630	0.610	0.610	0.610	10,659,500
06 may 2024	0.650	0.650	0.610	0.620	0.620	29,378,000
03 may 2024	0.640	0.660	0.630	0.660	0.660	7,120,500
02 may 2024	0.600	0.650	0.600	0.650	0.650	8,421,558
30 abr 2024	0.640	0.640	0.590	0.610	0.610	26,044,000
29 abr 2024	0.570	0.650	0.570	0.630	0.630	57,220,000
26 abr 2024	0.510	0.580	0.500	0.570	0.570	30,684,500
25 abr 2024	0.490	0.520	0.480	0.510	0.510	21,143,500
24 abr 2024	0.475	0.490	0.470	0.485	0.485	9,174,500
23 abr 2024	0.490	0.495	0.470	0.470	0.470	29,016,500
22 abr 2024	0.485	0.495	0.480	0.495	0.495	13,247,000
19 abr 2024	0.495	0.495	0.475	0.480	0.480	9,800,000
18 abr 2024	0.485	0.495	0.470	0.490	0.490	11,323,500
17 abr 2024	0.495	0.495	0.475	0.480	0.480	9,351,500
16 abr 2024	0.495	0.510	0.480	0.490	0.490	11,067,500
15 abr 2024	0.475	0.500	0.465	0.500	0.500	15,102,500
12 abr 2024	0.500	0.500	0.470	0.480	0.480	26,379,000
11 abr 2024	0.510	0.510	0.490	0.495	0.495	16,941,500
10 abr 2024	0.540	0.540	0.510	0.510	0.510	15,410,000
09 abr 2024	0.550	0.550	0.520	0.530	0.530	11,825,500
08 abr 2024	0.560	0.570	0.540	0.540	0.540	10,398,500
05 abr 2024	0.570	0.570	0.550	0.550	0.550	3,640,000
03 abr 2024	0.580	0.590	0.570	0.580	0.580	7,038,000
02 abr 2024	0.610	0.610	0.570	0.580	0.580	23,338,964
28 mar 2024	0.600	0.610	0.580	0.600	0.600	24,653,758
27 mar 2024	0.590	0.590	0.560	0.580	0.580	12,655,000
26 mar 2024	0.590	0.610	0.580	0.580	0.580	12,531,617
25 mar 2024	0.590	0.600	0.580	0.580	0.580	9,377,000
22 mar 2024	0.610	0.620	0.570	0.580	0.580	17,770,009
21 mar 2024	0.620	0.630	0.600	0.610	0.610	12,946,500
20 mar 2024	0.620	0.630	0.610	0.620	0.620	7,332,500
19 mar 2024	0.620	0.640	0.610	0.610	0.610	9,834,351
18 mar 2024	0.610	0.630	0.600	0.610	0.610	23,197,197
15 mar 2024	0.620	0.620	0.590	0.600	0.600	13,163,500
14 mar 2024	0.630	0.630	0.600	0.610	0.610	16,116,724
13 mar 2024	0.640	0.650	0.620	0.630	0.630	8,158,223
12 mar 2024	0.620	0.650	0.600	0.640	0.640	21,103,486
11 mar 2024	0.600	0.620	0.580	0.620	0.620	30,891,735
08 mar 2024	0.590	0.610	0.580	0.600	0.600	13,176,788
07 mar 2024	0.630	0.630	0.580	0.590	0.590	24,672,500
06 mar 2024	0.610	0.650	0.600	0.620	0.620	13,559,083
05 mar 2024	0.630	0.640	0.590	0.610	0.610	20,008,686
04 mar 2024	0.670	0.700	0.590	0.630	0.630	86,944,000
01 mar 2024	0.630	0.640	0.580	0.590	0.590	22,557,100
29 feb 2024	0.610	0.660	0.600	0.630	0.630	19,904,400
28 feb 2024	0.670	0.680	0.600	0.610	0.610	23,896,000
27 feb 2024	0.680	0.710	0.650	0.680	0.680	53,484,451
26 feb 2024	0.540	0.700	0.530	0.700	0.700	76,287,000
23 feb 2024	0.520	0.540	0.510	0.520	0.520	10,578,705
22 feb 2024	0.500	0.540	0.500	0.520	0.520	9,614,992
21 feb 2024	0.480	0.530	0.480	0.510	0.510	15,987,470
20 feb 2024	0.485	0.500	0.470	0.495	0.495	6,140,843
19 feb 2024	0.520	0.520	0.485	0.485	0.485	8,611,000
16 feb 2024	0.500	0.530	0.490	0.510	0.510	9,088,000
15 feb 2024	0.470	0.500	0.455	0.495	0.495	7,678,000
14 feb 2024	0.500	0.500	0.430	0.470	0.470	18,116,093
09 feb 2024	0.500	0.500	0.500	0.500	0.500	-
08 feb 2024	0.530	0.540	0.500	0.520	0.520	9,733,000
07 feb 2024	0.500	0.540	0.490	0.520	0.520	15,551,139
06 feb 2024	0.500	0.510	0.490	0.500	0.500	11,667,000
05 feb 2024	0.520	0.530	0.485	0.510	0.510	21,143,000
02 feb 2024	0.475	0.540	0.470	0.520	0.520	44,465,880
01 feb 2024	0.400	0.475	0.395	0.465	0.465	31,555,000
31 ene 2024	0.375	0.415	0.370	0.400	0.400	18,445,400
30 ene 2024	0.390	0.425	0.355	0.375	0.375	19,164,892
29 ene 2024	0.390	0.390	0.390	0.390	0.390	-
26 ene 2024	0.425	0.430	0.400	0.400	0.400	3,378,000
25 ene 2024	0.400	0.430	0.395	0.425	0.425	6,227,000
24 ene 2024	0.380	0.400	0.365	0.390	0.390	7,045,323
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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.57(+0.04%)

Nasdaq17,689.36-32.23(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.64-0.65(-0.80%)

Oro2,335.10-33.90(-1.43%)

Evergrande Property Services Group Limited (6666.HK)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.57(+0.04%)

Nasdaq
17,689.36
-32.23(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.64
-0.65(-0.80%)

Oro
2,335.10
-33.90(-1.43%)