Almana Limited (8186.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:20PM HKT
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 20 jun 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 19 jun 2024 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
| 18 jun 2024 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
| 17 jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 14 jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 13 jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 12 jun 2024 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
| 11 jun 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 07 jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| 06 jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 5,000 |
| 05 jun 2024 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
| 04 jun 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 03 jun 2024 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
| 31 may 2024 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 520,000 |
| 30 may 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 29 may 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10,000 |
| 28 may 2024 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
| 27 may 2024 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 585,000 |
| 24 may 2024 | 1.770 | 1.990 | 1.770 | 1.810 | 1.810 | 125,000 |
| 23 may 2024 | 1.720 | 2.000 | 1.720 | 2.000 | 2.000 | 10,000 |
| 22 may 2024 | 1.500 | 1.860 | 1.500 | 1.720 | 1.720 | 105,003 |
| 21 may 2024 | 1.300 | 1.580 | 1.250 | 1.580 | 1.580 | 50,000 |
| 20 may 2024 | 1.000 | 1.300 | 0.940 | 1.300 | 1.300 | 1,261,250 |
| 17 may 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | - |
| 16 may 2024 | 1.080 | 1.130 | 1.010 | 1.080 | 1.080 | 110,681 |
| 14 may 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | - |
| 13 may 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 5,000 |
| 10 may 2024 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 |
| 09 may 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 08 may 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | - |
| 07 may 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 25,000 |
| 06 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | - |
| 03 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 50,000 |
| 02 may 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10,000 |
| 30 abr 2024 | 1.200 | 1.470 | 1.090 | 1.100 | 1.100 | 275,002 |
| 29 abr 2024 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 675,124 |
| 26 abr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 25 abr 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 185,000 |
| 24 abr 2024 | 1.570 | 1.710 | 1.500 | 1.500 | 1.500 | 90,000 |
| 23 abr 2024 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | - |
| 22 abr 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
| 19 abr 2024 | 1.680 | 1.680 | 1.470 | 1.630 | 1.630 | 405,000 |
| 18 abr 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | - |
| 17 abr 2024 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 10,000 |
| 16 abr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 15 abr 2024 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 180,000 |
| 12 abr 2024 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | - |
| 11 abr 2024 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | - |
| 10 abr 2024 | 1.900 | 1.900 | 1.650 | 1.650 | 1.650 | 60,018 |
| 09 abr 2024 | 1.710 | 1.850 | 1.680 | 1.800 | 1.800 | 90,000 |
| 08 abr 2024 | 2.150 | 2.150 | 1.830 | 1.970 | 1.970 | 65,000 |
| 05 abr 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
| 03 abr 2024 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | - |
| 02 abr 2024 | 2.010 | 2.410 | 2.000 | 2.380 | 2.380 | 345,000 |
| 28 mar 2024 | 2.310 | 2.310 | 2.310 | 2.310 | 2.310 | - |
| 27 mar 2024 | 2.330 | 2.330 | 2.060 | 2.320 | 2.320 | 600,000 |
| 26 mar 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | 5,201 |
| 25 mar 2024 | 2.340 | 2.350 | 2.340 | 2.350 | 2.350 | 1,015,000 |
| 22 mar 2024 | 2.340 | 2.340 | 2.340 | 2.340 | 2.340 | - |
| 21 mar 2024 | 1.890 | 2.400 | 1.890 | 2.340 | 2.340 | 1,040,087 |
| 20 mar 2024 | 1.940 | 2.170 | 1.730 | 2.060 | 2.060 | 190,000 |
| 19 mar 2024 | 1.790 | 1.950 | 1.760 | 1.880 | 1.880 | 30,152 |
| 18 mar 2024 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
| 15 mar 2024 | 1.650 | 1.740 | 1.660 | 1.740 | 1.740 | 970,000 |
| 14 mar 2024 | 1.700 | 1.800 | 1.510 | 1.800 | 1.800 | 2,975,000 |
| 13 mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 12 mar 2024 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
| 11 mar 2024 | 1.750 | 1.970 | 1.750 | 1.960 | 1.960 | 25,000 |
| 08 mar 2024 | 2.000 | 2.000 | 1.970 | 1.980 | 1.980 | 25,000 |
| 07 mar 2024 | 2.060 | 2.090 | 2.000 | 2.090 | 2.090 | 40,000 |
| 06 mar 2024 | 2.330 | 2.330 | 2.330 | 2.330 | 2.330 | - |
| 05 mar 2024 | 2.400 | 2.400 | 2.390 | 2.390 | 2.390 | 10,000 |
| 04 mar 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
| 01 mar 2024 | 2.040 | 2.750 | 2.040 | 2.750 | 2.750 | 40,003 |
| 29 feb 2024 | 2.500 | 2.510 | 2.500 | 2.510 | 2.510 | 15,000 |
| 28 feb 2024 | 2.530 | 2.530 | 2.530 | 2.500 | 2.500 | 1,100,000 |
| 27 feb 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| 26 feb 2024 | 2.690 | 2.690 | 2.690 | 2.690 | 2.690 | - |
| 23 feb 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
| 22 feb 2024 | 2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
| 21 feb 2024 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | - |
| 20 feb 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 5,000 |
| 19 feb 2024 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
| 16 feb 2024 | 2.430 | 2.630 | 2.430 | 2.630 | 2.630 | 17,000 |
| 15 feb 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | - |
| 14 feb 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | - |
| 09 feb 2024 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | - |
| 08 feb 2024 | 2.500 | 2.800 | 2.500 | 2.800 | 2.800 | 35,000 |
| 07 feb 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
| 06 feb 2024 | 2.360 | 3.000 | 2.300 | 2.640 | 2.640 | 215,048 |
| 05 feb 2024 | 2.450 | 2.450 | 2.400 | 2.400 | 2.400 | 10,000 |
| 02 feb 2024 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | - |
| 01 feb 2024 | 2.960 | 2.960 | 2.960 | 2.900 | 2.900 | 100,000 |
| 31 ene 2024 | 2.600 | 2.950 | 2.600 | 2.950 | 2.950 | 20,000 |
| 30 ene 2024 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | - |
| 29 ene 2024 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | - |
| 26 ene 2024 | 2.690 | 2.690 | 2.640 | 2.640 | 2.640 | 1,565,000 |
| 25 ene 2024 | 1.950 | 2.600 | 1.000 | 2.470 | 2.470 | 237,500 |
| 24 ene 2024 | 2.160 | 2.160 | 1.950 | 1.960 | 1.960 | 85,000 |
| *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.