U.S. markets open in 4 hours 27 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,531.00 +5.00 (+0.01%) F Nasdaq
20,052.25 +80.00 (+0.40%) E-mini Russell 2000 Index Futur
2,046.30 +1.40 (+0.07%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,328.80 -2.00 (-0.09%)
Mega Genomics Limited (6667.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:41PM 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 | 9.710 | 9.780 | 9.640 | 9.780 | 9.780 | 43,600 |
| 25 jun 2024 | 9.690 | 9.720 | 9.520 | 9.720 | 9.720 | 47,000 |
| 24 jun 2024 | 9.950 | 9.950 | 9.500 | 9.790 | 9.790 | 233,000 |
| 21 jun 2024 | 9.990 | 9.990 | 9.510 | 9.790 | 9.790 | 373,800 |
| 20 jun 2024 | 9.620 | 9.790 | 9.430 | 9.790 | 9.790 | 27,400 |
| 19 jun 2024 | 9.720 | 9.790 | 9.510 | 9.620 | 9.620 | 139,200 |
| 18 jun 2024 | 10.100 | 10.100 | 9.380 | 9.780 | 9.780 | 197,000 |
| 17 jun 2024 | 9.600 | 9.900 | 9.340 | 9.900 | 9.900 | 123,600 |
| 14 jun 2024 | 9.500 | 9.790 | 9.350 | 9.790 | 9.790 | 128,800 |
| 13 jun 2024 | 9.660 | 9.990 | 9.300 | 9.990 | 9.990 | 18,800 |
| 12 jun 2024 | 9.800 | 9.950 | 9.240 | 9.950 | 9.950 | 122,000 |
| 11 jun 2024 | 9.700 | 9.960 | 9.200 | 9.960 | 9.960 | 27,000 |
| 07 jun 2024 | 9.690 | 9.980 | 9.500 | 9.980 | 9.980 | 24,000 |
| 06 jun 2024 | 9.700 | 10.000 | 9.420 | 9.990 | 9.990 | 47,200 |
| 05 jun 2024 | 10.000 | 10.300 | 9.470 | 9.980 | 9.980 | 131,000 |
| 04 jun 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | - |
| 03 jun 2024 | 9.990 | 9.990 | 9.990 | 9.990 | 9.990 | - |
| 31 may 2024 | 9.310 | 11.980 | 9.310 | 10.600 | 10.600 | 169,200 |
| 30 may 2024 | 9.230 | 9.810 | 9.000 | 9.810 | 9.810 | 156,000 |
| 29 may 2024 | 9.310 | 9.500 | 9.240 | 9.400 | 9.400 | 27,600 |
| 28 may 2024 | 9.240 | 9.490 | 9.230 | 9.490 | 9.490 | 54,200 |
| 27 may 2024 | 9.270 | 9.270 | 9.240 | 9.240 | 9.240 | 25,800 |
| 24 may 2024 | 9.270 | 9.390 | 9.270 | 9.270 | 9.270 | 16,000 |
| 23 may 2024 | 9.300 | 9.500 | 9.250 | 9.440 | 9.440 | 40,800 |
| 22 may 2024 | 9.400 | 9.490 | 9.310 | 9.490 | 9.490 | 7,000 |
| 21 may 2024 | 9.210 | 9.370 | 9.210 | 9.370 | 9.370 | 29,000 |
| 20 may 2024 | 9.810 | 9.810 | 9.190 | 9.210 | 9.210 | 140,400 |
| 17 may 2024 | 10.000 | 10.280 | 10.000 | 10.040 | 10.040 | 18,600 |
| 16 may 2024 | 9.500 | 10.000 | 9.150 | 10.000 | 10.000 | 122,400 |
| 14 may 2024 | 9.490 | 9.700 | 9.290 | 9.590 | 9.590 | 120,600 |
| 13 may 2024 | 9.500 | 9.600 | 9.100 | 9.570 | 9.570 | 121,000 |
| 10 may 2024 | 9.490 | 9.500 | 9.210 | 9.500 | 9.500 | 122,400 |
| 09 may 2024 | 9.490 | 9.500 | 9.110 | 9.490 | 9.490 | 121,200 |
| 08 may 2024 | 9.290 | 9.500 | 9.080 | 9.490 | 9.490 | 120,600 |
| 07 may 2024 | 9.380 | 9.380 | 9.100 | 9.290 | 9.290 | 123,200 |
| 06 may 2024 | 9.990 | 9.990 | 9.010 | 9.380 | 9.380 | 122,400 |
| 03 may 2024 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | - |
| 02 may 2024 | 9.560 | 10.000 | 9.010 | 9.980 | 9.980 | 122,200 |
| 30 abr 2024 | 9.100 | 9.990 | 9.100 | 9.440 | 9.440 | 18,200 |
| 29 abr 2024 | 9.080 | 9.150 | 8.980 | 9.150 | 9.150 | 17,600 |
| 26 abr 2024 | 9.130 | 9.130 | 8.850 | 9.100 | 9.100 | 4,000 |
| 25 abr 2024 | 9.170 | 9.180 | 8.880 | 9.150 | 9.150 | 12,400 |
| 24 abr 2024 | 9.000 | 9.170 | 8.800 | 9.170 | 9.170 | 70,800 |
| 23 abr 2024 | 8.960 | 9.050 | 8.720 | 9.050 | 9.050 | 122,400 |
| 22 abr 2024 | 9.050 | 9.100 | 8.940 | 8.960 | 8.960 | 20,200 |
| 19 abr 2024 | 9.020 | 9.050 | 8.840 | 9.050 | 9.050 | 20,000 |
| 18 abr 2024 | 9.020 | 9.100 | 8.850 | 9.000 | 9.000 | 13,600 |
| 17 abr 2024 | 9.000 | 9.100 | 8.930 | 9.020 | 9.020 | 19,000 |
| 16 abr 2024 | 9.000 | 9.000 | 8.810 | 9.000 | 9.000 | 133,800 |
| 15 abr 2024 | 8.970 | 9.000 | 8.700 | 9.000 | 9.000 | 121,800 |
| 12 abr 2024 | 9.100 | 9.100 | 8.810 | 8.980 | 8.980 | 122,200 |
| 11 abr 2024 | 8.990 | 9.100 | 8.610 | 9.100 | 9.100 | 122,200 |
| 10 abr 2024 | 8.710 | 9.000 | 8.710 | 9.000 | 9.000 | 121,400 |
| 09 abr 2024 | 8.890 | 9.200 | 8.710 | 8.710 | 8.710 | 120,400 |
| 08 abr 2024 | 9.480 | 9.480 | 8.820 | 9.010 | 9.010 | 136,200 |
| 05 abr 2024 | 8.780 | 9.490 | 8.780 | 9.480 | 9.480 | 172,000 |
| 03 abr 2024 | 8.390 | 9.000 | 8.300 | 8.780 | 8.780 | 123,600 |
| 02 abr 2024 | 9.190 | 9.190 | 8.400 | 8.400 | 8.400 | 136,000 |
| 28 mar 2024 | 8.990 | 10.020 | 8.900 | 10.020 | 10.020 | 15,000 |
| 27 mar 2024 | 8.990 | 9.240 | 8.990 | 9.090 | 9.090 | 3,800 |
| 26 mar 2024 | 9.000 | 9.080 | 8.800 | 8.990 | 8.990 | 6,000 |
| 25 mar 2024 | 8.680 | 9.000 | 8.550 | 9.000 | 9.000 | 17,000 |
| 22 mar 2024 | 8.220 | 8.700 | 8.100 | 8.700 | 8.700 | 32,800 |
| 21 mar 2024 | 8.330 | 8.380 | 8.160 | 8.220 | 8.220 | 120,200 |
| 20 mar 2024 | 8.500 | 8.500 | 8.310 | 8.330 | 8.330 | 124,800 |
| 19 mar 2024 | 8.580 | 8.580 | 8.460 | 8.500 | 8.500 | 8,000 |
| 18 mar 2024 | 8.990 | 8.990 | 8.310 | 8.600 | 8.600 | 120,000 |
| 15 mar 2024 | 8.560 | 9.000 | 8.500 | 9.000 | 9.000 | 121,200 |
| 14 mar 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 10,600 |
| 13 mar 2024 | 9.030 | 9.080 | 8.500 | 8.500 | 8.500 | 120,200 |
| 12 mar 2024 | 8.820 | 9.300 | 8.820 | 9.030 | 9.030 | 121,000 |
| 11 mar 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | - |
| 08 mar 2024 | 8.790 | 8.790 | 8.790 | 8.790 | 8.790 | - |
| 07 mar 2024 | 8.820 | 8.850 | 8.600 | 8.810 | 8.810 | 120,800 |
| 06 mar 2024 | 9.020 | 9.020 | 8.660 | 8.820 | 8.820 | 120,400 |
| 05 mar 2024 | 9.140 | 9.200 | 8.990 | 9.020 | 9.020 | 120,600 |
| 04 mar 2024 | 9.950 | 9.950 | 9.200 | 9.200 | 9.200 | 122,200 |
| 01 mar 2024 | 10.200 | 10.600 | 9.500 | 9.950 | 9.950 | 125,000 |
| 29 feb 2024 | 10.000 | 11.880 | 9.800 | 11.880 | 11.880 | 7,000 |
| 28 feb 2024 | 10.480 | 12.400 | 10.480 | 12.000 | 12.000 | 3,800 |
| 27 feb 2024 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | - |
| 26 feb 2024 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | - |
| 23 feb 2024 | 10.000 | 11.020 | 10.100 | 10.480 | 10.480 | 288,800 |
| 22 feb 2024 | 9.990 | 9.990 | 9.600 | 9.960 | 9.960 | 121,000 |
| 21 feb 2024 | 11.020 | 11.100 | 9.100 | 10.280 | 10.280 | 357,200 |
| 20 feb 2024 | 11.060 | 11.900 | 10.440 | 10.700 | 10.700 | 230,000 |
| 19 feb 2024 | 11.700 | 11.900 | 10.580 | 10.860 | 10.860 | 206,000 |
| 16 feb 2024 | 11.500 | 11.680 | 11.280 | 11.400 | 11.400 | 121,600 |
| 15 feb 2024 | 11.920 | 11.920 | 11.540 | 11.500 | 11.500 | 177,400 |
| 14 feb 2024 | 12.320 | 12.320 | 11.620 | 11.960 | 11.960 | 122,400 |
| 09 feb 2024 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | - |
| 08 feb 2024 | 9.080 | 10.180 | 8.190 | 10.180 | 10.180 | 40,600 |
| 07 feb 2024 | 8.430 | 9.080 | 8.150 | 9.080 | 9.080 | 125,200 |
| 06 feb 2024 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | - |
| 05 feb 2024 | 8.190 | 8.900 | 8.070 | 8.440 | 8.440 | 121,000 |
| 02 feb 2024 | 8.410 | 8.430 | 8.200 | 8.200 | 8.200 | 2,400 |
| 01 feb 2024 | 8.260 | 8.500 | 8.160 | 8.410 | 8.410 | 16,800 |
| 31 ene 2024 | 8.790 | 9.270 | 8.300 | 8.600 | 8.600 | 47,200 |
| 30 ene 2024 | 9.270 | 9.270 | 8.400 | 8.790 | 8.790 | 121,000 |
| 29 ene 2024 | 9.100 | 9.380 | 8.780 | 9.280 | 9.280 | 120,000 |
| *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.