Dowway Holdings Limited (8403.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 10:54AM 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 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 27 jun 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | - |
| 26 jun 2024 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 20,000 |
| 25 jun 2024 | 0.810 | 0.850 | 0.810 | 0.850 | 0.850 | 80,000 |
| 24 jun 2024 | 0.810 | 0.890 | 0.800 | 0.800 | 0.800 | 80,000 |
| 21 jun 2024 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | - |
| 20 jun 2024 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 20,000 |
| 19 jun 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 60,000 |
| 18 jun 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
| 17 jun 2024 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
| 14 jun 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | - |
| 13 jun 2024 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 180,000 |
| 12 jun 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | - |
| 11 jun 2024 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 220,000 |
| 07 jun 2024 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | - |
| 06 jun 2024 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | - |
| 05 jun 2024 | 0.930 | 0.930 | 0.930 | 0.920 | 0.920 | 60,000 |
| 04 jun 2024 | 0.840 | 0.950 | 0.840 | 0.930 | 0.930 | 241,000 |
| 03 jun 2024 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
| 31 may 2024 | 0.750 | 0.850 | 0.750 | 0.850 | 0.850 | 41,000 |
| 30 may 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 29 may 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 28 may 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
| 27 may 2024 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
| 24 may 2024 | 0.790 | 0.790 | 0.710 | 0.790 | 0.790 | 180,000 |
| 23 may 2024 | 0.800 | 0.800 | 0.710 | 0.780 | 0.780 | 80,000 |
| 22 may 2024 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | - |
| 21 may 2024 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 40,000 |
| 20 may 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 20,000 |
| 17 may 2024 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
| 16 may 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
| 14 may 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 20,000 |
| 13 may 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| 10 may 2024 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | - |
| 09 may 2024 | 0.710 | 0.800 | 0.710 | 0.800 | 0.800 | 50,000 |
| 08 may 2024 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
| 07 may 2024 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
| 06 may 2024 | 0.770 | 0.850 | 0.770 | 0.800 | 0.800 | 260,000 |
| 03 may 2024 | 0.750 | 0.750 | 0.700 | 0.700 | 0.700 | 61,000 |
| 02 may 2024 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | - |
| 30 abr 2024 | 0.610 | 0.670 | 0.600 | 0.660 | 0.660 | 120,000 |
| 29 abr 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 26 abr 2024 | 0.550 | 0.600 | 0.550 | 0.600 | 0.600 | 110,000 |
| 25 abr 2024 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | - |
| 24 abr 2024 | 0.480 | 0.660 | 0.490 | 0.660 | 0.660 | 100,000 |
| 23 abr 2024 | 0.490 | 0.500 | 0.490 | 0.500 | 0.500 | 80,000 |
| 22 abr 2024 | 0.490 | 0.490 | 0.490 | 0.490 | 0.490 | - |
| 19 abr 2024 | 0.510 | 0.490 | 0.490 | 0.490 | 0.490 | 260,000 |
| 18 abr 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 17 abr 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 16 abr 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 15 abr 2024 | 0.580 | 0.720 | 0.560 | 0.560 | 0.560 | 211,000 |
| 12 abr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 11 abr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 10 abr 2024 | 0.530 | 0.550 | 0.550 | 0.550 | 0.550 | 20,000 |
| 09 abr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 08 abr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 05 abr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 03 abr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 02 abr 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 28 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 27 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 26 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 60,000 |
| 25 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 22 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 21 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 20 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 19 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 18 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 20,000 |
| 15 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 300,000 |
| 14 mar 2024 | 0.570 | 0.570 | 0.550 | 0.550 | 0.550 | 140,000 |
| 13 mar 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 12 mar 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | - |
| 11 mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
| 08 mar 2024 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | - |
| 07 mar 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| 06 mar 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 80,000 |
| 05 mar 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 04 mar 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 01 mar 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 29 feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 28 feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 81,000 |
| 27 feb 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 20,000 |
| 26 feb 2024 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | - |
| 23 feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| 22 feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| 21 feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| 20 feb 2024 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | - |
| 19 feb 2024 | 0.610 | 0.610 | 0.610 | 0.610 | 0.610 | - |
| 16 feb 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
| 15 feb 2024 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | - |
| 14 feb 2024 | 0.680 | 0.710 | 0.680 | 0.710 | 0.710 | 40,000 |
| 09 feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
| 08 feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
| 07 feb 2024 | 0.630 | 0.630 | 0.630 | 0.630 | 0.630 | - |
| 06 feb 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | - |
| 05 feb 2024 | 0.590 | 0.590 | 0.590 | 0.590 | 0.590 | 20,000 |
| 02 feb 2024 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | - |
| 01 feb 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| 31 ene 2024 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | - |
| *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.