MINISO Group Holding Limited (9896.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 37.250 | 38.100 | 36.650 | 37.450 | 37.450 | 1,748,654 |
| 27 jun 2024 | 38.200 | 38.200 | 36.850 | 37.350 | 37.350 | 3,208,264 |
| 26 jun 2024 | 38.100 | 38.400 | 37.200 | 38.300 | 38.300 | 3,092,928 |
| 25 jun 2024 | 39.200 | 39.650 | 38.250 | 38.400 | 38.400 | 2,735,600 |
| 24 jun 2024 | 39.800 | 40.150 | 39.100 | 39.750 | 39.750 | 1,692,102 |
| 21 jun 2024 | 40.450 | 40.800 | 39.300 | 39.750 | 39.750 | 3,922,645 |
| 20 jun 2024 | 41.300 | 41.300 | 39.700 | 40.000 | 40.000 | 1,409,072 |
| 19 jun 2024 | 39.600 | 41.000 | 39.600 | 40.550 | 40.550 | 1,923,342 |
| 18 jun 2024 | 41.100 | 41.250 | 40.000 | 40.250 | 40.250 | 1,985,188 |
| 17 jun 2024 | 40.050 | 41.300 | 39.250 | 40.850 | 40.850 | 1,797,800 |
| 14 jun 2024 | 42.450 | 42.900 | 40.100 | 40.250 | 40.250 | 3,719,300 |
| 13 jun 2024 | 41.900 | 43.400 | 41.400 | 41.950 | 41.950 | 2,546,600 |
| 12 jun 2024 | 41.750 | 41.850 | 40.400 | 40.700 | 40.700 | 2,656,800 |
| 11 jun 2024 | 42.750 | 43.400 | 41.350 | 41.750 | 41.750 | 1,783,416 |
| 07 jun 2024 | 42.350 | 43.150 | 41.850 | 42.750 | 42.750 | 3,640,906 |
| 06 jun 2024 | 43.100 | 43.150 | 41.250 | 42.000 | 42.000 | 6,678,400 |
| 05 jun 2024 | 45.200 | 45.550 | 43.150 | 43.550 | 43.550 | 4,013,187 |
| 04 jun 2024 | 44.850 | 46.500 | 44.100 | 45.200 | 45.200 | 2,710,726 |
| 03 jun 2024 | 44.300 | 45.800 | 43.850 | 45.100 | 45.100 | 3,719,521 |
| 31 may 2024 | 46.800 | 47.400 | 44.800 | 44.800 | 44.800 | 5,678,305 |
| 30 may 2024 | 45.100 | 46.950 | 44.900 | 46.500 | 46.500 | 4,032,243 |
| 29 may 2024 | 46.550 | 46.550 | 44.900 | 45.100 | 45.100 | 1,911,059 |
| 28 may 2024 | 45.000 | 46.050 | 44.150 | 45.400 | 45.400 | 4,338,500 |
| 27 may 2024 | 44.600 | 44.650 | 43.250 | 44.400 | 44.400 | 2,515,753 |
| 24 may 2024 | 43.400 | 43.900 | 42.950 | 43.250 | 43.250 | 1,325,739 |
| 23 may 2024 | 43.050 | 44.500 | 43.050 | 43.450 | 43.450 | 2,493,529 |
| 22 may 2024 | 44.750 | 45.350 | 44.250 | 44.450 | 44.450 | 1,949,778 |
| 21 may 2024 | 45.500 | 45.500 | 43.800 | 44.550 | 44.550 | 5,446,544 |
| 20 may 2024 | 47.300 | 47.400 | 45.750 | 46.550 | 46.550 | 3,507,270 |
| 17 may 2024 | 48.300 | 48.950 | 46.500 | 47.350 | 47.350 | 3,691,400 |
| 16 may 2024 | 48.950 | 49.000 | 46.400 | 48.050 | 48.050 | 9,057,864 |
| 14 may 2024 | 49.300 | 51.350 | 47.350 | 49.350 | 49.350 | 5,619,038 |
| 13 may 2024 | 48.600 | 50.400 | 47.550 | 49.550 | 49.550 | 3,515,992 |
| 10 may 2024 | 49.150 | 49.600 | 48.550 | 48.750 | 48.750 | 1,621,480 |
| 09 may 2024 | 47.400 | 49.650 | 46.900 | 49.200 | 49.200 | 3,477,860 |
| 08 may 2024 | 47.950 | 48.300 | 46.400 | 46.450 | 46.450 | 2,556,379 |
| 07 may 2024 | 47.400 | 48.950 | 46.700 | 48.000 | 48.000 | 3,971,244 |
| 06 may 2024 | 47.500 | 47.500 | 46.050 | 46.750 | 46.750 | 3,138,600 |
| 03 may 2024 | 47.000 | 49.450 | 46.650 | 47.100 | 47.100 | 1,114,505 |
| 02 may 2024 | 44.300 | 46.150 | 43.250 | 45.500 | 45.500 | 1,484,983 |
| 30 abr 2024 | 46.050 | 46.050 | 44.700 | 45.150 | 45.150 | 2,608,617 |
| 29 abr 2024 | 47.100 | 47.100 | 45.700 | 46.050 | 46.050 | 3,387,239 |
| 26 abr 2024 | 43.800 | 47.200 | 43.200 | 47.100 | 47.100 | 6,084,006 |
| 25 abr 2024 | 44.800 | 45.200 | 43.600 | 43.800 | 43.800 | 3,055,879 |
| 24 abr 2024 | 43.100 | 45.350 | 43.000 | 45.050 | 45.050 | 5,324,688 |
| 23 abr 2024 | 41.200 | 43.800 | 41.200 | 42.900 | 42.900 | 4,309,566 |
| 22 abr 2024 | 40.200 | 41.400 | 40.200 | 40.750 | 40.750 | 2,884,167 |
| 19 abr 2024 | 40.900 | 41.750 | 39.250 | 40.350 | 40.350 | 2,946,937 |
| 18 abr 2024 | 40.450 | 42.000 | 40.100 | 40.700 | 40.700 | 3,696,614 |
| 17 abr 2024 | 37.750 | 39.200 | 37.000 | 38.850 | 38.850 | 9,208,557 |
| 16 abr 2024 | 40.850 | 40.950 | 39.300 | 39.500 | 39.500 | 4,475,819 |
| 15 abr 2024 | 41.900 | 42.750 | 41.600 | 42.100 | 42.100 | 4,207,960 |
| 12 abr 2024 | 42.500 | 43.800 | 42.400 | 43.450 | 43.450 | 4,943,970 |
| 11 abr 2024 | 42.200 | 42.800 | 41.600 | 42.300 | 42.300 | 2,235,800 |
| 10 abr 2024 | 42.200 | 43.500 | 41.350 | 42.750 | 42.750 | 3,554,200 |
| 09 abr 2024 | 42.100 | 42.850 | 41.550 | 42.300 | 42.300 | 2,311,630 |
| 08 abr 2024 | 41.650 | 43.500 | 41.300 | 42.100 | 42.100 | 2,926,636 |
| 05 abr 2024 | 41.500 | 41.500 | 39.900 | 41.050 | 41.050 | 693,094 |
| 03 abr 2024 | 42.450 | 42.450 | 41.000 | 41.300 | 41.300 | 2,095,711 |
| 02 abr 2024 | 41.750 | 43.200 | 41.750 | 42.450 | 42.450 | 3,602,310 |
| 28 mar 2024 | 39.900 | 41.300 | 39.150 | 40.250 | 40.250 | 2,203,149 |
| 27 mar 2024 | 39.050 | 40.100 | 38.100 | 39.100 | 39.100 | 2,087,000 |
| 27 mar 2024 | 0.0725 Dividendo | |||||
| 26 mar 2024 | 41.850 | 41.850 | 39.250 | 39.650 | 39.578 | 2,925,203 |
| 25 mar 2024 | 41.450 | 41.600 | 40.200 | 40.700 | 40.626 | 2,428,841 |
| 22 mar 2024 | 42.050 | 42.200 | 40.900 | 41.450 | 41.374 | 4,360,167 |
| 21 mar 2024 | 41.450 | 43.950 | 41.100 | 43.250 | 43.171 | 7,205,338 |
| 20 mar 2024 | 40.750 | 41.800 | 39.850 | 41.450 | 41.374 | 4,763,448 |
| 19 mar 2024 | 39.700 | 40.750 | 39.350 | 39.950 | 39.877 | 3,555,545 |
| 18 mar 2024 | 39.000 | 40.200 | 38.450 | 39.700 | 39.627 | 4,481,523 |
| 15 mar 2024 | 38.750 | 38.950 | 37.550 | 37.800 | 37.731 | 6,128,255 |
| 14 mar 2024 | 39.300 | 39.850 | 37.900 | 38.450 | 38.380 | 6,321,000 |
| 13 mar 2024 | 36.200 | 38.850 | 35.500 | 37.700 | 37.631 | 18,201,099 |
| 12 mar 2024 | 35.200 | 41.000 | 34.800 | 40.050 | 39.977 | 9,398,157 |
| 11 mar 2024 | 33.500 | 34.800 | 33.050 | 34.650 | 34.587 | 2,550,508 |
| 08 mar 2024 | 33.500 | 34.050 | 32.250 | 33.500 | 33.439 | 3,475,310 |
| 07 mar 2024 | 35.100 | 35.100 | 32.700 | 33.300 | 33.239 | 4,206,800 |
| 06 mar 2024 | 35.100 | 35.950 | 34.200 | 35.000 | 34.936 | 3,447,800 |
| 05 mar 2024 | 36.200 | 36.400 | 34.550 | 34.900 | 34.836 | 3,179,615 |
| 04 mar 2024 | 36.750 | 39.000 | 36.650 | 37.000 | 36.932 | 2,436,400 |
| 01 mar 2024 | 36.500 | 37.050 | 35.650 | 36.950 | 36.882 | 1,990,065 |
| 29 feb 2024 | 35.800 | 37.050 | 35.650 | 36.450 | 36.383 | 4,391,405 |
| 28 feb 2024 | 37.000 | 37.800 | 35.550 | 35.800 | 35.735 | 1,626,600 |
| 27 feb 2024 | 36.200 | 37.300 | 35.700 | 37.000 | 36.932 | 1,950,070 |
| 26 feb 2024 | 37.900 | 37.900 | 35.700 | 36.200 | 36.134 | 4,708,862 |
| 23 feb 2024 | 38.150 | 38.450 | 37.450 | 38.300 | 38.230 | 2,354,200 |
| 22 feb 2024 | 36.800 | 38.350 | 36.400 | 38.150 | 38.080 | 4,561,612 |
| 21 feb 2024 | 36.600 | 37.550 | 35.050 | 36.800 | 36.733 | 3,165,718 |
| 20 feb 2024 | 36.200 | 36.900 | 35.400 | 36.550 | 36.483 | 2,297,208 |
| 19 feb 2024 | 35.050 | 37.050 | 34.400 | 36.450 | 36.383 | 5,158,551 |
| 16 feb 2024 | 32.500 | 34.750 | 32.500 | 34.650 | 34.587 | 1,329,250 |
| 15 feb 2024 | 32.850 | 32.900 | 32.000 | 32.500 | 32.441 | 835,104 |
| 14 feb 2024 | 31.500 | 32.900 | 30.750 | 32.850 | 32.790 | 829,371 |
| 09 feb 2024 | 32.150 | 32.150 | 32.150 | 32.150 | 32.091 | - |
| 08 feb 2024 | 31.700 | 32.500 | 31.200 | 31.850 | 31.792 | 2,415,605 |
| 07 feb 2024 | 32.650 | 33.400 | 31.450 | 31.850 | 31.792 | 4,002,650 |
| 06 feb 2024 | 31.950 | 33.650 | 31.400 | 33.300 | 33.239 | 5,275,812 |
| 05 feb 2024 | 32.200 | 33.100 | 31.550 | 32.950 | 32.890 | 2,339,282 |
| 02 feb 2024 | 34.000 | 34.400 | 32.050 | 32.400 | 32.341 | 2,859,776 |
| 01 feb 2024 | 32.900 | 34.900 | 32.400 | 33.800 | 33.738 | 2,956,297 |
| *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.