U.S. markets closed
F S&P 500
5,540.25 +3.25 (+0.06%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,999.50 +27.25 (+0.14%) E-mini Russell 2000 Index Futur
2,044.40 -0.50 (-0.02%) Petróleo
80.91 +0.08 (+0.10%) Oro
2,331.80 +1.00 (+0.04%)
Asymchem Laboratories (Tianjin) Co., Ltd. (6821.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
A partir del 04:08PM HKT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 49.450 | 49.950 | 48.850 | 49.300 | 49.300 | 125,258 |
| 24 jun 2024 | 50.000 | 50.500 | 49.200 | 49.600 | 49.600 | 127,600 |
| 21 jun 2024 | 50.500 | 50.750 | 50.150 | 50.350 | 50.350 | 90,460 |
| 20 jun 2024 | 51.200 | 51.950 | 50.250 | 50.550 | 50.550 | 131,200 |
| 19 jun 2024 | 51.150 | 51.450 | 50.450 | 50.800 | 50.800 | 87,200 |
| 18 jun 2024 | 51.800 | 51.800 | 50.250 | 50.550 | 50.550 | 127,064 |
| 17 jun 2024 | 52.700 | 52.700 | 51.550 | 52.000 | 52.000 | 24,040 |
| 14 jun 2024 | 52.750 | 52.750 | 51.150 | 52.400 | 52.400 | 114,700 |
| 13 jun 2024 | 54.400 | 54.400 | 52.350 | 52.750 | 52.750 | 146,860 |
| 13 jun 2024 | 1.8 Dividendo | |||||
| 12 jun 2024 | 53.700 | 57.800 | 52.700 | 55.150 | 53.350 | 422,900 |
| 11 jun 2024 | 54.500 | 54.500 | 52.150 | 53.000 | 51.270 | 138,240 |
| 07 jun 2024 | 53.800 | 54.150 | 53.000 | 53.000 | 51.270 | 54,700 |
| 06 jun 2024 | 55.300 | 55.350 | 53.000 | 53.400 | 51.657 | 88,400 |
| 05 jun 2024 | 55.950 | 55.950 | 53.800 | 54.350 | 52.576 | 70,000 |
| 04 jun 2024 | 53.300 | 55.050 | 53.300 | 54.750 | 52.963 | 100,940 |
| 03 jun 2024 | 53.550 | 54.200 | 52.900 | 53.250 | 51.512 | 73,204 |
| 31 may 2024 | 54.300 | 55.150 | 53.750 | 53.900 | 52.141 | 84,700 |
| 30 may 2024 | 54.250 | 55.100 | 53.000 | 53.550 | 51.802 | 470,140 |
| 29 may 2024 | 55.150 | 56.000 | 54.500 | 54.700 | 52.915 | 222,520 |
| 28 may 2024 | 54.900 | 56.600 | 53.900 | 54.700 | 52.915 | 269,100 |
| 27 may 2024 | 55.500 | 55.550 | 53.350 | 55.000 | 53.205 | 333,732 |
| 24 may 2024 | 58.100 | 58.700 | 55.100 | 55.500 | 53.689 | 455,800 |
| 23 may 2024 | 60.050 | 60.100 | 58.150 | 58.200 | 56.300 | 170,540 |
| 22 may 2024 | 61.000 | 61.000 | 59.600 | 60.400 | 58.429 | 114,600 |
| 21 may 2024 | 64.400 | 64.400 | 59.650 | 60.000 | 58.042 | 348,320 |
| 20 may 2024 | 64.000 | 65.550 | 63.700 | 64.400 | 62.298 | 156,100 |
| 17 may 2024 | 64.900 | 65.200 | 62.900 | 64.300 | 62.201 | 211,900 |
| 16 may 2024 | 64.750 | 65.300 | 61.500 | 64.150 | 62.056 | 551,100 |
| 14 may 2024 | 62.950 | 66.600 | 62.950 | 64.050 | 61.960 | 535,500 |
| 13 may 2024 | 67.250 | 68.050 | 62.700 | 64.750 | 62.637 | 644,540 |
| 10 may 2024 | 63.600 | 64.750 | 62.650 | 64.000 | 61.911 | 316,540 |
| 09 may 2024 | 62.900 | 64.500 | 62.650 | 64.500 | 62.395 | 509,512 |
| 08 may 2024 | 65.000 | 65.000 | 61.150 | 62.350 | 60.315 | 318,480 |
| 07 may 2024 | 66.550 | 66.550 | 64.350 | 65.000 | 62.879 | 156,700 |
| 06 may 2024 | 65.300 | 66.850 | 64.600 | 65.450 | 63.314 | 187,900 |
| 03 may 2024 | 66.600 | 66.600 | 63.000 | 63.500 | 61.427 | 20,100 |
| 02 may 2024 | 64.050 | 66.900 | 64.050 | 66.600 | 64.426 | 74,280 |
| 30 abr 2024 | 64.100 | 64.500 | 63.300 | 64.150 | 62.056 | 88,974 |
| 29 abr 2024 | 63.100 | 65.700 | 63.100 | 64.100 | 62.008 | 141,300 |
| 26 abr 2024 | 59.600 | 63.350 | 59.100 | 63.350 | 61.282 | 285,600 |
| 25 abr 2024 | 59.100 | 60.200 | 58.250 | 59.000 | 57.074 | 154,780 |
| 24 abr 2024 | 59.900 | 60.200 | 58.450 | 59.200 | 57.268 | 59,636 |
| 23 abr 2024 | 60.600 | 60.950 | 58.600 | 59.150 | 57.219 | 60,700 |
| 22 abr 2024 | 58.000 | 59.500 | 57.850 | 59.500 | 57.558 | 31,760 |
| 19 abr 2024 | 60.500 | 60.950 | 57.550 | 57.600 | 55.720 | 68,680 |
| 18 abr 2024 | 59.750 | 60.350 | 58.400 | 60.000 | 58.042 | 31,376 |
| 17 abr 2024 | 59.000 | 59.850 | 57.600 | 59.500 | 57.558 | 59,800 |
| 16 abr 2024 | 60.000 | 60.200 | 58.200 | 58.200 | 56.300 | 107,288 |
| 15 abr 2024 | 60.250 | 60.850 | 58.850 | 59.600 | 57.655 | 143,784 |
| 12 abr 2024 | 61.650 | 61.650 | 60.050 | 60.700 | 58.719 | 106,768 |
| 11 abr 2024 | 62.500 | 63.600 | 61.450 | 61.750 | 59.735 | 161,759 |
| 10 abr 2024 | 62.550 | 65.200 | 62.550 | 64.400 | 62.298 | 164,500 |
| 09 abr 2024 | 60.700 | 64.500 | 60.300 | 64.000 | 61.911 | 137,412 |
| 08 abr 2024 | 59.350 | 62.350 | 59.150 | 60.700 | 58.719 | 418,020 |
| 05 abr 2024 | 63.300 | 63.300 | 58.650 | 59.050 | 57.123 | 40,840 |
| 03 abr 2024 | 61.500 | 63.550 | 60.650 | 62.500 | 60.460 | 207,140 |
| 02 abr 2024 | 60.000 | 61.850 | 59.100 | 60.200 | 58.235 | 546,972 |
| 28 mar 2024 | 60.650 | 63.500 | 60.650 | 61.500 | 59.493 | 149,380 |
| 27 mar 2024 | 63.650 | 64.200 | 61.200 | 61.250 | 59.251 | 138,300 |
| 26 mar 2024 | 66.500 | 66.500 | 63.650 | 63.650 | 61.573 | 68,677 |
| 25 mar 2024 | 67.500 | 69.200 | 65.400 | 65.400 | 63.265 | 130,300 |
| 22 mar 2024 | 67.550 | 68.350 | 66.400 | 66.800 | 64.620 | 190,400 |
| 21 mar 2024 | 68.950 | 69.200 | 66.700 | 68.350 | 66.119 | 170,240 |
| 20 mar 2024 | 67.600 | 68.550 | 66.550 | 68.000 | 65.781 | 88,900 |
| 19 mar 2024 | 71.650 | 71.700 | 67.550 | 67.600 | 65.394 | 307,924 |
| 18 mar 2024 | 69.500 | 72.350 | 67.650 | 71.650 | 69.311 | 169,010 |
| 15 mar 2024 | 71.100 | 73.450 | 69.300 | 69.750 | 67.473 | 112,400 |
| 14 mar 2024 | 76.150 | 79.150 | 71.550 | 71.800 | 69.457 | 423,700 |
| 13 mar 2024 | 74.700 | 75.900 | 72.500 | 74.900 | 72.455 | 126,500 |
| 12 mar 2024 | 72.700 | 74.500 | 72.650 | 73.850 | 71.440 | 161,300 |
| 11 mar 2024 | 72.250 | 72.950 | 70.750 | 72.600 | 70.230 | 107,600 |
| 08 mar 2024 | 71.800 | 72.250 | 68.950 | 71.300 | 68.973 | 195,240 |
| 07 mar 2024 | 69.100 | 70.050 | 65.950 | 69.750 | 67.473 | 647,220 |
| 06 mar 2024 | 69.850 | 72.100 | 69.800 | 71.900 | 69.553 | 116,480 |
| 05 mar 2024 | 72.150 | 72.150 | 68.750 | 69.200 | 66.941 | 333,264 |
| 04 mar 2024 | 70.300 | 76.100 | 70.300 | 72.600 | 70.230 | 613,600 |
| 01 mar 2024 | 68.850 | 70.750 | 68.450 | 70.250 | 67.957 | 859,161 |
| 29 feb 2024 | 67.900 | 69.600 | 67.900 | 68.650 | 66.409 | 158,865 |
| 28 feb 2024 | 70.350 | 72.700 | 67.600 | 67.800 | 65.587 | 230,660 |
| 27 feb 2024 | 69.850 | 70.400 | 67.150 | 69.500 | 67.232 | 190,300 |
| 26 feb 2024 | 67.900 | 70.150 | 67.200 | 69.800 | 67.522 | 314,016 |
| 23 feb 2024 | 68.400 | 68.400 | 66.550 | 67.200 | 65.007 | 145,800 |
| 22 feb 2024 | 68.300 | 68.300 | 66.550 | 68.000 | 65.781 | 846,700 |
| 21 feb 2024 | 65.000 | 69.350 | 65.000 | 67.650 | 65.442 | 475,900 |
| 20 feb 2024 | 62.650 | 66.150 | 62.650 | 65.050 | 62.927 | 239,280 |
| 19 feb 2024 | 64.000 | 64.400 | 62.050 | 62.900 | 60.847 | 205,600 |
| 16 feb 2024 | 58.850 | 64.500 | 58.850 | 63.700 | 61.621 | 38,200 |
| 15 feb 2024 | 59.000 | 59.750 | 56.300 | 58.700 | 56.784 | 78,600 |
| 14 feb 2024 | 59.250 | 60.500 | 58.050 | 59.000 | 57.074 | 44,700 |
| 09 feb 2024 | 62.700 | 62.700 | 62.700 | 62.700 | 60.654 | - |
| 08 feb 2024 | 66.000 | 66.300 | 64.400 | 64.550 | 62.443 | 155,500 |
| 07 feb 2024 | 66.950 | 70.000 | 64.950 | 65.850 | 63.701 | 413,520 |
| 06 feb 2024 | 61.000 | 66.400 | 59.200 | 65.700 | 63.556 | 442,200 |
| 05 feb 2024 | 60.450 | 62.600 | 60.000 | 61.000 | 59.009 | 371,280 |
| 02 feb 2024 | 65.100 | 66.500 | 60.000 | 60.400 | 58.429 | 399,276 |
| 01 feb 2024 | 61.500 | 64.750 | 60.550 | 63.650 | 61.573 | 1,066,900 |
| 31 ene 2024 | 64.100 | 64.200 | 60.100 | 60.650 | 58.670 | 249,800 |
| 30 ene 2024 | 65.200 | 65.200 | 63.100 | 63.300 | 61.234 | 153,880 |
| 29 ene 2024 | 65.950 | 67.750 | 64.000 | 65.200 | 63.072 | 335,780 |
| *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.