Yeahka Limited (9923.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 10.800 | 10.800 | 10.160 | 10.300 | 10.300 | 918,434 |
| 29 abr 2024 | 10.660 | 10.880 | 10.440 | 10.560 | 10.560 | 978,254 |
| 26 abr 2024 | 10.200 | 10.660 | 10.080 | 10.540 | 10.540 | 979,921 |
| 25 abr 2024 | 10.300 | 10.340 | 9.920 | 10.160 | 10.160 | 1,024,908 |
| 24 abr 2024 | 10.540 | 10.600 | 10.320 | 10.340 | 10.340 | 425,000 |
| 23 abr 2024 | 10.520 | 10.600 | 10.300 | 10.540 | 10.540 | 429,600 |
| 22 abr 2024 | 10.900 | 10.900 | 10.280 | 10.380 | 10.380 | 223,600 |
| 19 abr 2024 | 10.400 | 10.700 | 10.060 | 10.340 | 10.340 | 256,000 |
| 18 abr 2024 | 10.500 | 10.500 | 10.240 | 10.360 | 10.360 | 120,400 |
| 17 abr 2024 | 10.440 | 10.300 | 10.100 | 10.240 | 10.240 | 187,600 |
| 16 abr 2024 | 10.320 | 10.380 | 10.020 | 10.160 | 10.160 | 364,200 |
| 15 abr 2024 | 10.780 | 10.780 | 10.180 | 10.320 | 10.320 | 679,200 |
| 12 abr 2024 | 11.080 | 11.100 | 10.640 | 10.780 | 10.780 | 738,800 |
| 11 abr 2024 | 11.180 | 11.200 | 10.940 | 11.080 | 11.080 | 224,800 |
| 10 abr 2024 | 11.380 | 11.400 | 10.980 | 11.180 | 11.180 | 442,400 |
| 09 abr 2024 | 11.000 | 11.340 | 10.860 | 11.100 | 11.100 | 746,817 |
| 08 abr 2024 | 11.320 | 11.360 | 11.000 | 11.060 | 11.060 | 286,800 |
| 05 abr 2024 | 11.660 | 11.660 | 10.940 | 11.300 | 11.300 | 555,359 |
| 03 abr 2024 | 12.200 | 12.440 | 11.480 | 11.660 | 11.660 | 756,000 |
| 02 abr 2024 | 12.340 | 12.340 | 12.080 | 12.200 | 12.200 | 330,000 |
| 28 mar 2024 | 12.000 | 12.640 | 12.000 | 12.180 | 12.180 | 655,072 |
| 27 mar 2024 | 12.320 | 12.420 | 11.940 | 12.180 | 12.180 | 309,200 |
| 26 mar 2024 | 12.100 | 12.300 | 11.980 | 12.160 | 12.160 | 442,800 |
| 25 mar 2024 | 12.420 | 12.480 | 11.980 | 12.100 | 12.100 | 482,800 |
| 22 mar 2024 | 12.320 | 12.500 | 11.900 | 12.200 | 12.200 | 575,298 |
| 21 mar 2024 | 12.500 | 12.740 | 12.320 | 12.580 | 12.580 | 394,000 |
| 20 mar 2024 | 12.040 | 12.400 | 12.040 | 12.300 | 12.300 | 180,400 |
| 19 mar 2024 | 12.320 | 12.360 | 11.920 | 11.940 | 11.940 | 549,111 |
| 18 mar 2024 | 12.180 | 12.460 | 12.060 | 12.320 | 12.320 | 402,800 |
| 15 mar 2024 | 11.960 | 12.240 | 11.780 | 12.180 | 12.180 | 711,600 |
| 14 mar 2024 | 12.460 | 12.480 | 11.980 | 11.980 | 11.980 | 452,800 |
| 13 mar 2024 | 12.500 | 12.900 | 12.240 | 12.280 | 12.280 | 778,000 |
| 12 mar 2024 | 12.200 | 12.620 | 12.200 | 12.460 | 12.460 | 462,400 |
| 11 mar 2024 | 11.840 | 12.260 | 11.840 | 12.120 | 12.120 | 286,455 |
| 08 mar 2024 | 12.280 | 12.380 | 11.960 | 11.960 | 11.960 | 696,600 |
| 07 mar 2024 | 12.020 | 12.340 | 12.020 | 12.280 | 12.280 | 232,055 |
| 06 mar 2024 | 12.020 | 12.640 | 12.020 | 12.160 | 12.160 | 327,800 |
| 05 mar 2024 | 12.600 | 12.600 | 12.020 | 12.020 | 12.020 | 364,000 |
| 04 mar 2024 | 12.320 | 12.680 | 12.300 | 12.500 | 12.500 | 312,000 |
| 01 mar 2024 | 12.820 | 12.820 | 12.420 | 12.660 | 12.660 | 414,400 |
| 29 feb 2024 | 12.340 | 12.900 | 12.340 | 12.740 | 12.740 | 995,857 |
| 28 feb 2024 | 13.520 | 13.940 | 12.400 | 12.620 | 12.620 | 756,600 |
| 27 feb 2024 | 13.880 | 13.880 | 13.140 | 13.520 | 13.520 | 373,040 |
| 26 feb 2024 | 13.980 | 14.000 | 13.620 | 13.680 | 13.680 | 206,896 |
| 23 feb 2024 | 14.000 | 14.000 | 13.520 | 13.980 | 13.980 | 267,636 |
| 22 feb 2024 | 13.400 | 13.920 | 13.400 | 13.700 | 13.700 | 192,500 |
| 21 feb 2024 | 13.340 | 14.140 | 13.300 | 13.800 | 13.800 | 498,433 |
| 20 feb 2024 | 13.200 | 13.460 | 13.100 | 13.340 | 13.340 | 167,200 |
| 19 feb 2024 | 13.100 | 13.300 | 12.940 | 13.200 | 13.200 | 216,400 |
| 16 feb 2024 | 12.540 | 13.380 | 12.540 | 13.380 | 13.380 | 294,600 |
| 15 feb 2024 | 12.500 | 12.700 | 12.400 | 12.540 | 12.540 | 69,700 |
| 14 feb 2024 | 12.400 | 12.500 | 12.080 | 12.500 | 12.500 | 274,600 |
| 09 feb 2024 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | - |
| 08 feb 2024 | 12.480 | 12.740 | 12.460 | 12.600 | 12.600 | 207,579 |
| 07 feb 2024 | 13.000 | 13.000 | 12.400 | 12.480 | 12.480 | 277,264 |
| 06 feb 2024 | 11.960 | 12.780 | 11.880 | 12.640 | 12.640 | 373,436 |
| 05 feb 2024 | 11.880 | 12.200 | 11.800 | 11.960 | 11.960 | 263,800 |
| 02 feb 2024 | 12.300 | 12.720 | 11.840 | 11.880 | 11.880 | 436,600 |
| 01 feb 2024 | 12.600 | 13.000 | 12.200 | 12.260 | 12.260 | 298,900 |
| 31 ene 2024 | 12.800 | 12.800 | 12.120 | 12.200 | 12.200 | 632,400 |
| 30 ene 2024 | 13.600 | 13.600 | 12.280 | 12.280 | 12.280 | 1,472,810 |
| 29 ene 2024 | 13.700 | 13.700 | 13.040 | 13.180 | 13.180 | 455,200 |
| 26 ene 2024 | 13.600 | 14.000 | 13.120 | 13.260 | 13.260 | 290,800 |
| 25 ene 2024 | 13.500 | 13.900 | 13.400 | 13.640 | 13.640 | 232,000 |
| 24 ene 2024 | 13.620 | 14.040 | 13.420 | 13.720 | 13.720 | 429,744 |
| 23 ene 2024 | 13.580 | 14.380 | 13.200 | 13.580 | 13.580 | 576,900 |
| 22 ene 2024 | 13.680 | 13.920 | 13.100 | 13.580 | 13.580 | 822,200 |
| 19 ene 2024 | 14.040 | 14.380 | 13.380 | 13.680 | 13.680 | 1,817,600 |
| 18 ene 2024 | 14.120 | 14.480 | 13.960 | 14.040 | 14.040 | 291,600 |
| 17 ene 2024 | 14.140 | 14.140 | 13.260 | 14.120 | 14.120 | 352,700 |
| 16 ene 2024 | 14.400 | 14.440 | 14.000 | 14.140 | 14.140 | 178,576 |
| 15 ene 2024 | 14.220 | 14.220 | 14.220 | 14.220 | 14.220 | - |
| 12 ene 2024 | 14.260 | 14.360 | 14.180 | 14.220 | 14.220 | 178,400 |
| 11 ene 2024 | 14.300 | 14.580 | 14.200 | 14.260 | 14.260 | 258,620 |
| 10 ene 2024 | 14.200 | 14.420 | 14.180 | 14.300 | 14.300 | 93,045 |
| 09 ene 2024 | 14.120 | 14.320 | 13.800 | 14.200 | 14.200 | 372,800 |
| 08 ene 2024 | 14.320 | 14.320 | 14.000 | 14.120 | 14.120 | 242,800 |
| 05 ene 2024 | 14.400 | 14.500 | 14.180 | 14.320 | 14.320 | 188,870 |
| 04 ene 2024 | 14.200 | 14.300 | 14.060 | 14.200 | 14.200 | 168,400 |
| 03 ene 2024 | 14.500 | 14.500 | 13.940 | 14.200 | 14.200 | 124,500 |
| 02 ene 2024 | 14.720 | 14.820 | 14.400 | 14.500 | 14.500 | 195,812 |
| 29 dic 2023 | 14.340 | 14.720 | 14.300 | 14.720 | 14.720 | 271,200 |
| 28 dic 2023 | 13.560 | 14.500 | 13.560 | 14.320 | 14.320 | 425,200 |
| 27 dic 2023 | 13.360 | 13.600 | 13.300 | 13.560 | 13.560 | 354,400 |
| 22 dic 2023 | 13.880 | 13.880 | 13.240 | 13.360 | 13.360 | 414,400 |
| 21 dic 2023 | 13.700 | 13.780 | 13.520 | 13.660 | 13.660 | 183,958 |
| 20 dic 2023 | 13.900 | 13.980 | 13.600 | 13.720 | 13.720 | 378,500 |
| 19 dic 2023 | 13.820 | 13.820 | 13.400 | 13.720 | 13.720 | 345,872 |
| 18 dic 2023 | 14.080 | 14.080 | 13.720 | 13.820 | 13.820 | 164,709 |
| 15 dic 2023 | 14.000 | 14.320 | 13.960 | 14.060 | 14.060 | 889,726 |
| 14 dic 2023 | 13.780 | 14.020 | 13.600 | 13.720 | 13.720 | 534,251 |
| 13 dic 2023 | 14.380 | 14.540 | 13.580 | 13.720 | 13.720 | 309,300 |
| 12 dic 2023 | 14.100 | 14.300 | 13.820 | 14.140 | 14.140 | 558,800 |
| 11 dic 2023 | 14.080 | 14.180 | 13.580 | 14.000 | 14.000 | 385,178 |
| 08 dic 2023 | 14.300 | 14.300 | 13.740 | 14.080 | 14.080 | 708,878 |
| 07 dic 2023 | 14.360 | 14.360 | 13.880 | 14.120 | 14.120 | 469,600 |
| 06 dic 2023 | 13.660 | 14.500 | 13.660 | 14.360 | 14.360 | 512,333 |
| 05 dic 2023 | 14.100 | 14.200 | 13.840 | 14.000 | 14.000 | 506,290 |
| 04 dic 2023 | 14.080 | 14.380 | 13.700 | 14.060 | 14.060 | 384,400 |
| 01 dic 2023 | 14.100 | 14.140 | 13.840 | 14.080 | 14.080 | 317,600 |
| *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.