Cool Link (Holdings) Limited (8491.HK)

HKSE - HKSE Precio retrasado. Divisa en HKD.

Añadir a la lista de seguimiento

0.600

+0.030

(+5.26%)

Al cierre: 03:59PM HKT

Periodo de tiempo:

11 may 2023 - 11 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en HKDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	0.570	0.620	0.570	0.600	0.600	893,000
09 may 2024	0.600	0.600	0.570	0.570	0.570	65,000
08 may 2024	0.540	0.610	0.510	0.600	0.600	4,610,000
07 may 2024	0.540	0.540	0.520	0.540	0.540	120,000
06 may 2024	0.510	0.550	0.510	0.540	0.540	255,000
03 may 2024	0.530	0.530	0.520	0.520	0.520	90,000
02 may 2024	0.550	0.570	0.520	0.540	0.540	185,000
30 abr 2024	0.520	0.550	0.520	0.550	0.550	190,000
29 abr 2024	0.540	0.580	0.540	0.550	0.550	590,000
26 abr 2024	0.480	0.550	0.445	0.550	0.550	4,248,222
25 abr 2024	0.475	0.475	0.445	0.465	0.465	500,000
24 abr 2024	0.480	0.485	0.475	0.475	0.475	130,000
23 abr 2024	0.480	0.490	0.460	0.480	0.480	615,000
22 abr 2024	0.470	0.510	0.470	0.495	0.495	720,000
19 abr 2024	0.480	0.480	0.450	0.480	0.480	780,000
18 abr 2024	0.420	0.500	0.400	0.480	0.480	35,053,000
17 abr 2024	0.425	0.420	0.420	0.420	0.420	140,000
16 abr 2024	0.415	0.460	0.415	0.425	0.425	4,835,500
15 abr 2024	0.380	0.390	0.380	0.385	0.385	635,000
12 abr 2024	0.395	0.430	0.375	0.380	0.380	3,965,005
11 abr 2024	0.365	0.410	0.360	0.405	0.405	1,710,000
10 abr 2024	0.365	0.370	0.360	0.360	0.360	31,000
09 abr 2024	0.370	0.380	0.365	0.365	0.365	362,500
08 abr 2024	0.390	0.390	0.370	0.370	0.370	210,000
05 abr 2024	0.380	0.410	0.380	0.395	0.395	210,000
03 abr 2024	0.365	0.385	0.365	0.385	0.385	380,000
02 abr 2024	0.385	0.420	0.360	0.390	0.390	595,000
28 mar 2024	0.390	0.390	0.360	0.385	0.385	255,000
27 mar 2024	0.355	0.395	0.345	0.390	0.390	380,000
26 mar 2024	0.385	0.385	0.360	0.365	0.365	150,000
25 mar 2024	0.385	0.385	0.385	0.385	0.385	-
22 mar 2024	0.385	0.385	0.385	0.385	0.385	-
21 mar 2024	0.385	0.385	0.385	0.385	0.385	-
20 mar 2024	0.375	0.385	0.375	0.385	0.385	230,000
19 mar 2024	0.375	0.375	0.375	0.375	0.375	-
18 mar 2024	0.375	0.375	0.375	0.375	0.375	-
15 mar 2024	0.390	0.410	0.365	0.375	0.375	447,500
14 mar 2024	0.385	0.395	0.375	0.385	0.385	1,075,500
13 mar 2024	0.370	0.375	0.360	0.375	0.375	589,000
12 mar 2024	0.365	0.380	0.365	0.380	0.380	549,000
11 mar 2024	0.380	0.380	0.355	0.360	0.360	234,500
08 mar 2024	0.350	0.350	0.345	0.345	0.345	222,750
07 mar 2024	0.345	0.360	0.345	0.355	0.355	228,250
06 mar 2024	0.355	0.370	0.350	0.355	0.355	880,875
05 mar 2024	0.360	0.365	0.355	0.355	0.355	235,000
04 mar 2024	0.350	0.360	0.350	0.355	0.355	130,000
01 mar 2024	0.350	0.350	0.350	0.350	0.350	-
29 feb 2024	0.350	0.350	0.350	0.350	0.350	-
28 feb 2024	0.350	0.360	0.350	0.350	0.350	20,000
27 feb 2024	0.360	0.360	0.350	0.350	0.350	182,000
26 feb 2024	0.370	0.370	0.370	0.370	0.370	-
23 feb 2024	0.370	0.370	0.370	0.370	0.370	15,000
22 feb 2024	0.380	0.380	0.370	0.370	0.370	41,500
21 feb 2024	0.380	0.395	0.375	0.375	0.375	503,500
20 feb 2024	0.339	0.356	0.339	0.356	0.356	442,105
19 feb 2024	0.318	0.331	0.314	0.331	0.331	1,420,631
16 feb 2024	0.314	0.327	0.314	0.318	0.318	23,578
15 feb 2024	0.327	0.327	0.314	0.318	0.318	123,789
14 feb 2024	0.331	0.331	0.331	0.331	0.331	5,894
09 feb 2024	0.375	0.375	0.375	0.375	0.375	-
08 feb 2024	0.370	0.375	0.365	0.375	0.375	195,000
07 feb 2024	0.375	0.375	0.375	0.375	0.375	-
06 feb 2024	0.385	0.385	0.375	0.375	0.375	730,000
05 feb 2024	0.385	0.385	0.385	0.385	0.385	70,000
02 feb 2024	0.395	0.395	0.395	0.390	0.390	5,000
01 feb 2024	0.370	0.370	0.370	0.370	0.370	820,000
31 ene 2024	0.370	0.370	0.370	0.370	0.370	-
30 ene 2024	0.365	0.375	0.375	0.375	0.375	10,000
29 ene 2024	0.370	0.375	0.365	0.365	0.365	58,000
26 ene 2024	0.375	0.375	0.375	0.375	0.375	-
25 ene 2024	0.375	0.375	0.375	0.375	0.375	-
24 ene 2024	0.375	0.375	0.370	0.375	0.375	3,000,000
23 ene 2024	0.355	0.380	0.355	0.380	0.380	300,000
22 ene 2024	0.375	0.375	0.365	0.365	0.365	1,533,500
19 ene 2024	0.390	0.390	0.390	0.390	0.390	-
18 ene 2024	0.390	0.390	0.390	0.390	0.390	-
17 ene 2024	0.420	0.420	0.375	0.390	0.390	165,250
16 ene 2024	0.415	0.420	0.385	0.420	0.420	410,000
15 ene 2024	0.405	0.405	0.405	0.405	0.405	-
12 ene 2024	0.400	0.405	0.385	0.405	0.405	585,000
11 ene 2024	0.410	0.410	0.410	0.410	0.410	175,000
10 ene 2024	0.405	0.430	0.395	0.425	0.425	450,000
09 ene 2024	0.405	0.430	0.385	0.430	0.430	305,000
08 ene 2024	0.405	0.405	0.385	0.405	0.405	330,000
05 ene 2024	0.435	0.435	0.410	0.415	0.415	105,000
04 ene 2024	0.440	0.440	0.430	0.430	0.430	10,000
03 ene 2024	0.420	0.435	0.420	0.435	0.435	65,000
02 ene 2024	0.415	0.440	0.415	0.440	0.440	60,000
29 dic 2023	0.435	0.435	0.420	0.425	0.425	161,000
28 dic 2023	0.430	0.435	0.430	0.430	0.430	1,235,000
27 dic 2023	0.430	0.425	0.420	0.420	0.420	65,000
22 dic 2023	0.440	0.440	0.440	0.440	0.440	-
21 dic 2023	0.445	0.450	0.425	0.450	0.450	140,000
20 dic 2023	0.450	0.450	0.450	0.450	0.450	-
19 dic 2023	0.455	0.455	0.455	0.455	0.455	-
18 dic 2023	0.445	0.460	0.440	0.460	0.460	160,000
15 dic 2023	0.440	0.440	0.440	0.440	0.440	10,000
14 dic 2023	0.455	0.455	0.435	0.435	0.435	152,500
13 dic 2023	0.445	0.445	0.445	0.445	0.445	35,000
12 dic 2023	0.440	0.455	0.430	0.455	0.455	95,250
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 5005,222.68+8.60(+0.16%)

Dow Jones39,512.84+125.08(+0.32%)

Nasdaq16,340.87-5.40(-0.03%)

Russell 20002,059.78-13.85(-0.67%)

Petróleo78.20-1.06(-1.34%)

Oro2,366.90+26.60(+1.14%)

Cool Link (Holdings) Limited (8491.HK)

S&P 500
5,222.68
+8.60(+0.16%)

Dow Jones
39,512.84
+125.08(+0.32%)

Nasdaq
16,340.87
-5.40(-0.03%)

Russell 2000
2,059.78
-13.85(-0.67%)

Petróleo
78.20
-1.06(-1.34%)

Oro
2,366.90
+26.60(+1.14%)