CBK Holdings Limited (8428.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 03:37PM HKT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.540 | 0.570 | 0.470 | 0.530 | 0.530 | 4,320,000 |
| 02 may 2024 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 20,000 |
| 30 abr 2024 | 0.500 | 0.550 | 0.500 | 0.530 | 0.530 | 280,000 |
| 29 abr 2024 | 0.520 | 0.520 | 0.500 | 0.500 | 0.500 | 91,200 |
| 26 abr 2024 | 0.500 | 0.550 | 0.500 | 0.520 | 0.520 | 370,000 |
| 25 abr 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 110,400 |
| 24 abr 2024 | 0.495 | 0.500 | 0.485 | 0.500 | 0.500 | 244,000 |
| 23 abr 2024 | 0.500 | 0.510 | 0.500 | 0.500 | 0.500 | 230,000 |
| 22 abr 2024 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 140,000 |
| 19 abr 2024 | 0.520 | 0.530 | 0.520 | 0.520 | 0.520 | 130,000 |
| 18 abr 2024 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | - |
| 17 abr 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 30,000 |
| 16 abr 2024 | 0.560 | 0.560 | 0.550 | 0.550 | 0.550 | 70,000 |
| 15 abr 2024 | 0.560 | 0.570 | 0.550 | 0.570 | 0.570 | 230,000 |
| 12 abr 2024 | 0.600 | 0.640 | 0.600 | 0.620 | 0.620 | 290,000 |
| 11 abr 2024 | 0.580 | 0.590 | 0.580 | 0.590 | 0.590 | 170,000 |
| 10 abr 2024 | 0.530 | 0.600 | 0.520 | 0.570 | 0.570 | 690,000 |
| 09 abr 2024 | 0.620 | 0.620 | 0.560 | 0.570 | 0.570 | 940,000 |
| 08 abr 2024 | 0.620 | 0.680 | 0.590 | 0.630 | 0.630 | 993,600 |
| 05 abr 2024 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | - |
| 03 abr 2024 | 0.670 | 0.680 | 0.600 | 0.670 | 0.670 | 220,000 |
| 02 abr 2024 | 0.760 | 0.770 | 0.680 | 0.680 | 0.680 | 760,000 |
| 28 mar 2024 | 0.820 | 0.800 | 0.800 | 0.800 | 0.800 | 143,000 |
| 27 mar 2024 | 0.890 | 0.890 | 0.790 | 0.790 | 0.790 | 750,000 |
| 26 mar 2024 | 0.750 | 0.900 | 0.750 | 0.890 | 0.890 | 2,200,000 |
| 25 mar 2024 | 0.700 | 0.750 | 0.680 | 0.730 | 0.730 | 310,000 |
| 22 mar 2024 | 0.710 | 0.770 | 0.560 | 0.730 | 0.730 | 3,400,000 |
| 21 mar 2024 | 0.800 | 0.850 | 0.750 | 0.750 | 0.750 | 440,000 |
| 20 mar 2024 | 0.620 | 0.800 | 0.660 | 0.750 | 0.750 | 880,000 |
| 19 mar 2024 | 0.610 | 0.650 | 0.610 | 0.650 | 0.650 | 60,000 |
| 18 mar 2024 | 0.640 | 0.650 | 0.610 | 0.610 | 0.610 | 5,780,000 |
| 15 mar 2024 | 0.650 | 0.650 | 0.610 | 0.610 | 0.610 | 130,000 |
| 14 mar 2024 | 0.650 | 0.700 | 0.650 | 0.650 | 0.650 | 220,000 |
| 13 mar 2024 | 0.670 | 0.670 | 0.640 | 0.640 | 0.640 | 220,000 |
| 12 mar 2024 | 0.660 | 0.700 | 0.630 | 0.680 | 0.680 | 1,300,000 |
| 11 mar 2024 | 0.500 | 0.630 | 0.500 | 0.610 | 0.610 | 1,200,000 |
| 08 mar 2024 | 0.600 | 0.600 | 0.480 | 0.570 | 0.570 | 2,280,000 |
| 07 mar 2024 | 0.660 | 0.660 | 0.570 | 0.600 | 0.600 | 2,830,000 |
| 06 mar 2024 | 0.700 | 0.750 | 0.640 | 0.670 | 0.670 | 460,000 |
| 05 mar 2024 | 0.630 | 0.750 | 0.600 | 0.730 | 0.730 | 2,280,000 |
| 04 mar 2024 | 0.720 | 0.900 | 0.475 | 0.650 | 0.650 | 5,870,000 |
| 01 mar 2024 | 1.540 | 1.540 | 0.610 | 0.720 | 0.720 | 10,291,640 |
| 29 feb 2024 | 1.390 | 1.510 | 1.390 | 1.460 | 1.460 | 270,000 |
| 28 feb 2024 | 1.320 | 1.540 | 1.320 | 1.380 | 1.380 | 470,000 |
| 27 feb 2024 | 1.490 | 1.630 | 1.290 | 1.290 | 1.290 | 1,290,000 |
| 26 feb 2024 | 1.520 | 1.750 | 1.350 | 1.390 | 1.390 | 520,000 |
| 23 feb 2024 | 1.840 | 1.840 | 1.410 | 1.500 | 1.500 | 646,000 |
| 22 feb 2024 | 1.440 | 1.600 | 1.390 | 1.600 | 1.600 | 824,400 |
| 21 feb 2024 | 1.320 | 1.680 | 1.300 | 1.340 | 1.340 | 434,880 |
| 20 feb 2024 | 1.350 | 1.420 | 1.300 | 1.320 | 1.320 | 270,000 |
| 19 feb 2024 | 1.260 | 1.330 | 1.260 | 1.320 | 1.320 | 100,000 |
| 16 feb 2024 | 1.450 | 1.460 | 1.200 | 1.240 | 1.240 | 914,000 |
| 15 feb 2024 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 155,600 |
| 14 feb 2024 | 1.200 | 1.440 | 1.190 | 1.420 | 1.420 | 240,000 |
| 09 feb 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | - |
| 08 feb 2024 | 1.700 | 1.700 | 1.200 | 1.280 | 1.280 | 360,000 |
| 07 feb 2024 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 24,000 |
| 06 feb 2024 | 1.410 | 1.600 | 1.400 | 1.600 | 1.600 | 110,000 |
| 05 feb 2024 | 1.410 | 1.610 | 1.410 | 1.610 | 1.610 | 20,000 |
| 02 feb 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | - |
| 01 feb 2024 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 20,440 |
| 31 ene 2024 | 1.690 | 1.690 | 1.450 | 1.460 | 1.460 | 658,360 |
| 30 ene 2024 | 1.590 | 1.650 | 1.490 | 1.550 | 1.550 | 1,112,400 |
| 29 ene 2024 | 1.480 | 1.550 | 1.300 | 1.400 | 1.400 | 394,400 |
| 26 ene 2024 | 1.260 | 1.550 | 1.260 | 1.370 | 1.370 | 1,008,000 |
| 25 ene 2024 | 1.260 | 1.350 | 1.220 | 1.260 | 1.260 | 186,200 |
| 24 ene 2024 | 1.300 | 1.300 | 1.200 | 1.260 | 1.260 | 270,000 |
| 23 ene 2024 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 50,000 |
| 22 ene 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 30,000 |
| 19 ene 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | - |
| 18 ene 2024 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 20,000 |
| 17 ene 2024 | 1.180 | 1.200 | 1.170 | 1.170 | 1.170 | 63,200 |
| 16 ene 2024 | 1.170 | 1.250 | 1.170 | 1.190 | 1.190 | 30,000 |
| 15 ene 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | - |
| 12 ene 2024 | 1.240 | 1.260 | 1.200 | 1.210 | 1.210 | 60,000 |
| 11 ene 2024 | 1.200 | 1.260 | 1.190 | 1.260 | 1.260 | 500,240 |
| 10 ene 2024 | 1.200 | 1.290 | 1.200 | 1.200 | 1.200 | 60,000 |
| 09 ene 2024 | 1.300 | 1.300 | 1.200 | 1.200 | 1.200 | 74,000 |
| 08 ene 2024 | 1.500 | 1.500 | 1.140 | 1.270 | 1.270 | 320,000 |
| 05 ene 2024 | 1.110 | 1.500 | 1.110 | 1.500 | 1.500 | 190,000 |
| 04 ene 2024 | 1.060 | 1.130 | 1.030 | 1.110 | 1.110 | 300,000 |
| 03 ene 2024 | 1.200 | 1.220 | 1.130 | 1.140 | 1.140 | 360,000 |
| 02 ene 2024 | 1.480 | 1.480 | 1.100 | 1.410 | 1.410 | 490,000 |
| 29 dic 2023 | 1.170 | 1.380 | 1.120 | 1.370 | 1.370 | 530,000 |
| 28 dic 2023 | 0.900 | 1.240 | 0.900 | 1.170 | 1.170 | 830,000 |
| 27 dic 2023 | 0.840 | 0.910 | 0.820 | 0.900 | 0.900 | 614,800 |
| 22 dic 2023 | 0.740 | 0.770 | 0.720 | 0.740 | 0.740 | 340,000 |
| 21 dic 2023 | 0.950 | 0.940 | 0.810 | 0.810 | 0.810 | 200,000 |
| 20 dic 2023 | 0.960 | 0.980 | 0.830 | 0.920 | 0.920 | 320,400 |
| 19 dic 2023 | 1.000 | 1.080 | 0.890 | 1.030 | 1.030 | 280,000 |
| 18 dic 2023 | 0.900 | 1.130 | 0.680 | 0.950 | 0.950 | 724,000 |
| 15 dic 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 14 dic 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 13 dic 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 12 dic 2023 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | - |
| 11 dic 2023 | 0.950 | 0.950 | 0.790 | 0.930 | 0.930 | 490,000 |
| 08 dic 2023 | 0.950 | 1.150 | 0.950 | 1.080 | 1.080 | 201,601 |
| 07 dic 2023 | 1.280 | 1.280 | 1.090 | 1.160 | 1.160 | 7,040,000 |
| 06 dic 2023 | 1.260 | 1.340 | 1.150 | 1.240 | 1.240 | 3,080,000 |
| 05 dic 2023 | 1.380 | 1.350 | 1.150 | 1.200 | 1.200 | 750,000 |
| *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.