Sino-Ocean Service Holding Limited (6677.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.

Añadir a la lista de seguimiento

0.530

+0.020

(+3.92%)

Al cierre: 03:57PM HKT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.510	0.560	0.500	0.530	0.530	4,406,500
09 may 2024	0.490	0.510	0.485	0.510	0.510	621,500
08 may 2024	0.510	0.510	0.485	0.485	0.485	700,000
07 may 2024	0.540	0.550	0.500	0.510	0.510	1,288,000
06 may 2024	0.550	0.550	0.530	0.540	0.540	386,500
03 may 2024	0.570	0.570	0.530	0.560	0.560	573,500
02 may 2024	0.520	0.560	0.490	0.550	0.550	2,119,000
30 abr 2024	0.510	0.520	0.500	0.500	0.500	270,500
29 abr 2024	0.490	0.550	0.485	0.520	0.520	1,446,500
26 abr 2024	0.465	0.495	0.465	0.480	0.480	1,172,000
25 abr 2024	0.470	0.480	0.440	0.465	0.465	1,108,000
24 abr 2024	0.470	0.480	0.455	0.475	0.475	508,000
23 abr 2024	0.460	0.485	0.460	0.465	0.465	105,500
22 abr 2024	0.460	0.460	0.460	0.460	0.460	28,500
19 abr 2024	0.455	0.470	0.450	0.470	0.470	400,000
18 abr 2024	0.465	0.465	0.465	0.465	0.465	-
17 abr 2024	0.470	0.470	0.455	0.465	0.465	120,500
16 abr 2024	0.465	0.480	0.465	0.470	0.470	451,500
15 abr 2024	0.470	0.490	0.470	0.485	0.485	209,000
12 abr 2024	0.490	0.490	0.470	0.470	0.470	47,000
11 abr 2024	0.485	0.500	0.485	0.490	0.490	6,000
10 abr 2024	0.485	0.500	0.485	0.490	0.490	665,000
09 abr 2024	0.510	0.510	0.485	0.485	0.485	270,000
08 abr 2024	0.500	0.500	0.485	0.490	0.490	417,500
05 abr 2024	0.475	0.510	0.475	0.495	0.495	1,300,000
03 abr 2024	0.480	0.510	0.475	0.510	0.510	1,424,000
02 abr 2024	0.485	0.490	0.475	0.480	0.480	309,500
28 mar 2024	0.480	0.485	0.450	0.475	0.475	1,263,000
27 mar 2024	0.470	0.495	0.440	0.455	0.455	2,586,000
26 mar 2024	0.520	0.560	0.520	0.530	0.530	2,250,500
25 mar 2024	0.510	0.530	0.500	0.530	0.530	634,000
22 mar 2024	0.520	0.520	0.500	0.510	0.510	630,000
21 mar 2024	0.530	0.540	0.510	0.530	0.530	589,000
20 mar 2024	0.520	0.530	0.500	0.530	0.530	231,500
19 mar 2024	0.540	0.560	0.500	0.520	0.520	1,039,500
18 mar 2024	0.530	0.530	0.495	0.530	0.530	1,325,000
15 mar 2024	0.530	0.550	0.520	0.530	0.530	431,000
14 mar 2024	0.570	0.570	0.540	0.560	0.560	956,000
13 mar 2024	0.590	0.590	0.550	0.570	0.570	741,500
12 mar 2024	0.570	0.600	0.540	0.600	0.600	1,783,000
11 mar 2024	0.540	0.570	0.540	0.570	0.570	879,500
08 mar 2024	0.590	0.590	0.550	0.570	0.570	1,352,000
07 mar 2024	0.560	0.590	0.560	0.580	0.580	611,500
06 mar 2024	0.570	0.600	0.560	0.580	0.580	1,880,500
05 mar 2024	0.600	0.600	0.570	0.600	0.600	494,500
04 mar 2024	0.610	0.620	0.580	0.600	0.600	754,500
01 mar 2024	0.620	0.630	0.590	0.630	0.630	4,447,500
29 feb 2024	0.630	0.640	0.590	0.640	0.640	1,978,500
28 feb 2024	0.670	0.680	0.610	0.630	0.630	2,622,500
27 feb 2024	0.660	0.690	0.650	0.690	0.690	861,500
26 feb 2024	0.680	0.700	0.640	0.670	0.670	3,433,500
23 feb 2024	0.570	0.680	0.560	0.670	0.670	6,786,500
22 feb 2024	0.570	0.570	0.550	0.560	0.560	136,000
21 feb 2024	0.550	0.590	0.530	0.570	0.570	1,356,000
20 feb 2024	0.540	0.550	0.520	0.540	0.540	549,000
19 feb 2024	0.540	0.550	0.520	0.530	0.530	460,000
16 feb 2024	0.500	0.560	0.490	0.540	0.540	2,744,000
15 feb 2024	0.500	0.500	0.480	0.495	0.495	529,000
14 feb 2024	0.480	0.500	0.480	0.500	0.500	408,000
09 feb 2024	0.495	0.495	0.495	0.495	0.495	-
08 feb 2024	0.485	0.495	0.485	0.495	0.495	143,000
07 feb 2024	0.475	0.495	0.470	0.495	0.495	219,500
06 feb 2024	0.475	0.495	0.470	0.475	0.475	1,060,500
05 feb 2024	0.475	0.475	0.475	0.475	0.475	289,000
02 feb 2024	0.495	0.500	0.455	0.475	0.475	349,000
01 feb 2024	0.465	0.490	0.460	0.465	0.465	431,500
31 ene 2024	0.430	0.485	0.430	0.475	0.475	458,000
30 ene 2024	0.475	0.480	0.475	0.480	0.480	11,000
29 ene 2024	0.495	0.500	0.460	0.475	0.475	742,000
26 ene 2024	0.480	0.510	0.450	0.465	0.465	732,000
25 ene 2024	0.370	0.500	0.360	0.490	0.490	4,924,500
24 ene 2024	0.375	0.385	0.310	0.380	0.380	23,004,000
23 ene 2024	0.400	0.415	0.375	0.375	0.375	11,725,500
22 ene 2024	0.460	0.480	0.390	0.390	0.390	21,262,500
19 ene 2024	0.540	0.540	0.455	0.465	0.465	6,957,500
18 ene 2024	0.550	0.580	0.550	0.550	0.550	702,500
17 ene 2024	0.560	0.590	0.540	0.540	0.540	583,500
16 ene 2024	0.580	0.580	0.550	0.560	0.560	1,181,500
15 ene 2024	0.590	0.590	0.590	0.590	0.590	-
12 ene 2024	0.590	0.610	0.590	0.590	0.590	48,500
11 ene 2024	0.610	0.610	0.610	0.610	0.610	-
10 ene 2024	0.600	0.600	0.590	0.590	0.590	221,000
09 ene 2024	0.600	0.610	0.580	0.610	0.610	1,198,500
08 ene 2024	0.630	0.630	0.580	0.590	0.590	1,204,500
05 ene 2024	0.650	0.650	0.590	0.600	0.600	4,727,000
04 ene 2024	0.620	0.660	0.620	0.650	0.650	1,265,000
03 ene 2024	0.700	0.710	0.610	0.640	0.640	6,745,500
02 ene 2024	0.730	0.750	0.730	0.730	0.730	70,000
29 dic 2023	0.730	0.750	0.730	0.750	0.750	861,500
28 dic 2023	0.700	0.750	0.680	0.730	0.730	489,500
27 dic 2023	0.660	0.700	0.660	0.700	0.700	75,000
22 dic 2023	0.710	0.710	0.600	0.660	0.660	1,272,000
21 dic 2023	0.680	0.680	0.600	0.670	0.670	358,000
20 dic 2023	0.720	0.720	0.700	0.710	0.710	78,500
19 dic 2023	0.700	0.720	0.700	0.700	0.700	3,500
18 dic 2023	0.700	0.720	0.700	0.720	0.720	165,500
15 dic 2023	0.720	0.740	0.700	0.730	0.730	239,350
14 dic 2023	0.730	0.730	0.700	0.700	0.700	230,000
13 dic 2023	0.710	0.710	0.710	0.710	0.710	-
12 dic 2023	0.700	0.710	0.700	0.710	0.710	437,000
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...

S&P 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Sino-Ocean Service Holding Limited (6677.HK)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)