Sau San Tong Holdings Limited (8200.HK)

HKSE - HKSE Precio retrasado. Moneda en HKD.

Añadir a la lista de seguimiento

0.530

0.000

(0.00%)

Al cierre: 03:08PM HKT

Periodo de tiempo:

01 jul 2023 - 01 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.530	0.530	0.530	0.530	0.530	-
27 jun 2024	0.520	0.530	0.520	0.530	0.530	16,000
26 jun 2024	0.540	0.560	0.540	0.560	0.560	8,000
25 jun 2024	0.540	0.540	0.540	0.540	0.540	-
24 jun 2024	0.520	0.520	0.520	0.520	0.520	-
21 jun 2024	0.520	0.520	0.520	0.520	0.520	-
20 jun 2024	0.540	0.550	0.530	0.540	0.540	28,000
19 jun 2024	0.530	0.550	0.530	0.550	0.550	168,000
18 jun 2024	0.530	0.540	0.520	0.530	0.530	41,500
17 jun 2024	0.630	0.630	0.580	0.590	0.590	12,500
14 jun 2024	0.660	0.660	0.660	0.660	0.660	16,500
13 jun 2024	0.700	0.680	0.680	0.670	0.670	28,000
12 jun 2024	0.670	0.740	0.670	0.740	0.740	17,000
11 jun 2024	0.710	0.710	0.710	0.710	0.710	-
07 jun 2024	0.780	0.780	0.780	0.770	0.770	6,000
06 jun 2024	0.750	0.810	0.750	0.770	0.770	63,500
05 jun 2024	0.730	0.770	0.680	0.770	0.770	36,000
04 jun 2024	0.780	0.780	0.780	0.780	0.780	-
03 jun 2024	0.700	0.880	0.700	0.860	0.860	87,500
31 may 2024	0.670	0.700	0.650	0.700	0.700	1,152,187
30 may 2024	0.730	0.730	0.730	0.730	0.730	1,400,000
29 may 2024	0.710	0.730	0.660	0.730	0.730	1,026,500
28 may 2024	0.700	0.730	0.700	0.730	0.730	28,000
27 may 2024	0.660	0.700	0.630	0.700	0.700	24,000
24 may 2024	0.660	0.740	0.660	0.680	0.680	20,000
23 may 2024	0.660	0.680	0.660	0.680	0.680	16,000
22 may 2024	0.570	0.660	0.570	0.650	0.650	52,000
21 may 2024	0.560	0.560	0.560	0.560	0.560	-
20 may 2024	0.550	0.560	0.550	0.560	0.560	68,000
17 may 2024	0.540	0.550	0.540	0.550	0.550	50,512
16 may 2024	0.540	0.540	0.540	0.540	0.540	4,150
14 may 2024	0.530	0.530	0.530	0.530	0.530	14,500
13 may 2024	0.530	0.530	0.530	0.530	0.530	-
10 may 2024	0.520	0.520	0.520	0.530	0.530	11,753
09 may 2024	0.540	0.540	0.540	0.540	0.540	-
08 may 2024	0.540	0.540	0.540	0.540	0.540	-
07 may 2024	0.540	0.540	0.540	0.540	0.540	4,000
06 may 2024	0.540	0.540	0.540	0.540	0.540	-
03 may 2024	0.495	0.540	0.485	0.540	0.540	100,500
02 may 2024	0.490	0.490	0.485	0.490	0.490	32,400
30 abr 2024	0.510	0.510	0.510	0.510	0.510	-
29 abr 2024	0.500	0.500	0.500	0.500	0.500	-
26 abr 2024	0.500	0.500	0.500	0.500	0.500	8,000
25 abr 2024	0.520	0.560	0.520	0.530	0.530	24,000
24 abr 2024	0.485	0.510	0.485	0.510	0.510	22,500
23 abr 2024	0.500	0.510	0.500	0.510	0.510	44,000
22 abr 2024	0.500	0.500	0.475	0.480	0.480	33,000
19 abr 2024	0.500	0.500	0.500	0.500	0.500	12,000
18 abr 2024	0.520	0.530	0.500	0.530	0.530	12,000
17 abr 2024	0.500	0.530	0.500	0.530	0.530	24,000
16 abr 2024	0.530	0.530	0.495	0.530	0.530	46,500
15 abr 2024	0.530	0.600	0.510	0.580	0.580	59,000
12 abr 2024	0.560	0.560	0.560	0.560	0.560	-
11 abr 2024	0.520	0.590	0.510	0.580	0.580	61,500
10 abr 2024	0.560	0.560	0.560	0.560	0.560	-
09 abr 2024	0.580	0.580	0.580	0.560	0.560	8,000
08 abr 2024	0.530	0.530	0.530	0.530	0.530	-
05 abr 2024	0.520	0.530	0.520	0.530	0.530	20,000
03 abr 2024	0.530	0.530	0.530	0.530	0.530	-
02 abr 2024	0.510	0.530	0.500	0.530	0.530	36,750
28 mar 2024	0.520	0.530	0.500	0.530	0.530	36,000
27 mar 2024	0.530	0.530	0.530	0.530	0.530	-
26 mar 2024	0.530	0.530	0.530	0.530	0.530	-
25 mar 2024	0.530	0.530	0.530	0.530	0.530	-
22 mar 2024	0.530	0.530	0.530	0.530	0.530	-
21 mar 2024	0.540	0.540	0.520	0.520	0.520	44,250
20 mar 2024	0.530	0.550	0.520	0.520	0.520	53,000
19 mar 2024	0.560	0.560	0.560	0.560	0.560	-
18 mar 2024	0.560	0.560	0.560	0.560	0.560	-
15 mar 2024	0.560	0.560	0.560	0.560	0.560	8,000
14 mar 2024	0.550	0.560	0.550	0.550	0.550	28,000
13 mar 2024	0.530	0.530	0.530	0.530	0.530	8,000
12 mar 2024	0.540	0.560	0.540	0.560	0.560	12,000
11 mar 2024	0.520	0.540	0.510	0.520	0.520	59,000
08 mar 2024	0.540	0.540	0.540	0.540	0.540	-
07 mar 2024	0.560	0.560	0.540	0.540	0.540	41,500
06 mar 2024	0.540	0.580	0.520	0.570	0.570	43,000
05 mar 2024	0.550	0.550	0.550	0.550	0.550	-
04 mar 2024	0.550	0.550	0.550	0.550	0.550	-
01 mar 2024	0.550	0.550	0.550	0.550	0.550	32,000
29 feb 2024	0.560	0.560	0.560	0.560	0.560	20,000
28 feb 2024	0.590	0.590	0.540	0.560	0.560	40,000
27 feb 2024	0.610	0.610	0.610	0.610	0.610	-
26 feb 2024	0.600	0.610	0.600	0.610	0.610	32,000
23 feb 2024	0.600	0.610	0.600	0.610	0.610	27,500
22 feb 2024	0.610	0.610	0.600	0.610	0.610	62,500
21 feb 2024	0.600	0.660	0.600	0.640	0.640	88,000
20 feb 2024	0.600	0.600	0.600	0.600	0.600	8,000
19 feb 2024	0.620	0.620	0.620	0.620	0.620	-
16 feb 2024	0.600	0.630	0.600	0.630	0.630	28,000
15 feb 2024	0.650	0.650	0.650	0.650	0.650	-
14 feb 2024	0.600	0.650	0.600	0.650	0.650	8,000
09 feb 2024	0.610	0.610	0.610	0.610	0.610	-
08 feb 2024	0.610	0.610	0.610	0.610	0.610	-
07 feb 2024	0.610	0.610	0.610	0.610	0.610	8,000
06 feb 2024	0.610	0.610	0.600	0.600	0.600	12,000
05 feb 2024	0.570	0.570	0.570	0.570	0.570	6,500
02 feb 2024	0.580	0.600	0.570	0.600	0.600	20,019
01 feb 2024	0.580	0.580	0.580	0.580	0.580	8,000
31 ene 2024	0.580	0.580	0.540	0.560	0.560	33,500
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 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Sau San Tong Holdings Limited (8200.HK)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)