U.S. markets open in 1 hour 3 minutes
F S&P 500
5,532.50 -4.50 (-0.08%) F Dow Jones
39,439.00 -87.00 (-0.22%) F Nasdaq
19,976.50 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,036.00 -8.90 (-0.44%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,327.50 -3.30 (-0.14%)
Capital Finance Holdings Limited (8239.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 02:10PM 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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.560 | 0.600 | 0.560 | 0.600 | 0.600 | 120,000 |
| 24 jun 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 21 jun 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 20 jun 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 19 jun 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 18 jun 2024 | 0.600 | 0.610 | 0.600 | 0.610 | 0.610 | 3,670,106 |
| 17 jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 14 jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 13 jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 12 jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 11 jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 07 jun 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 10,280 |
| 06 jun 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
| 05 jun 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
| 04 jun 2024 | 0.510 | 0.510 | 0.510 | 0.510 | 0.510 | - |
| 03 jun 2024 | 0.500 | 0.510 | 0.500 | 0.510 | 0.510 | 297,002 |
| 31 may 2024 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 14,940 |
| 30 may 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 29 may 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 28 may 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 27 may 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 24 may 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 23 may 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 22 may 2024 | 0.580 | 0.580 | 0.540 | 0.550 | 0.550 | 533,042 |
| 21 may 2024 | 0.580 | 0.580 | 0.570 | 0.580 | 0.580 | 3,170,000 |
| 20 may 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 3,650,000 |
| 17 may 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 16 may 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 14 may 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 13 may 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 10 may 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 09 may 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 08 may 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | 10,000 |
| 07 may 2024 | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | - |
| 06 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 03 may 2024 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | - |
| 02 may 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 30 abr 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 29 abr 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 26 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 25 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 24 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 23 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 22 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 19 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 18 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 17 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 16 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 15 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 12 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 11 abr 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 10 abr 2024 | 0.620 | 0.620 | 0.580 | 0.580 | 0.580 | 340,000 |
| 09 abr 2024 | 0.640 | 0.640 | 0.530 | 0.630 | 0.630 | 480,000 |
| 08 abr 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| 05 abr 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 10,000 |
| 03 abr 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 02 abr 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 281,360 |
| 28 mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
| 27 mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
| 26 mar 2024 | 0.640 | 0.640 | 0.640 | 0.640 | 0.640 | - |
| 25 mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 22 mar 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 21 mar 2024 | 0.560 | 0.600 | 0.550 | 0.600 | 0.600 | 135,000 |
| 20 mar 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
| 19 mar 2024 | 0.680 | 0.680 | 0.600 | 0.630 | 0.630 | 735,000 |
| 18 mar 2024 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | - |
| 15 mar 2024 | 0.630 | 0.700 | 0.650 | 0.700 | 0.700 | 280,012 |
| 14 mar 2024 | 0.650 | 0.700 | 0.650 | 0.700 | 0.700 | 69,000 |
| 13 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 12 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 11 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 08 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 07 mar 2024 | 0.440 | 0.550 | 0.415 | 0.550 | 0.550 | 90,000 |
| 06 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 05 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 04 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 01 mar 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 29 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 150,000 |
| 28 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 110,000 |
| 27 feb 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | 3,080,000 |
| 26 feb 2024 | 0.680 | 0.700 | 0.690 | 0.640 | 0.640 | 1,190,000 |
| 23 feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 22 feb 2024 | 0.620 | 0.620 | 0.620 | 0.620 | 0.620 | - |
| 21 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 20 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 19 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 16 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 15 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 14 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 09 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 08 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 07 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 06 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 05 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 02 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 01 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 31 ene 2024 | 0.590 | 0.590 | 0.580 | 0.580 | 0.580 | 2,370,000 |
| 30 ene 2024 | 0.590 | 0.590 | 0.560 | 0.560 | 0.560 | 2,220,006 |
| 29 ene 2024 | 0.550 | 0.590 | 0.550 | 0.590 | 0.590 | 60,000 |
| 26 ene 2024 | 0.415 | 0.490 | 0.410 | 0.485 | 0.485 | 810,000 |
| *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.