CK Hutchison Holdings Limited (0001.HK)

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

35,850

+0,100

(+0,28%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

20 abr 2023 - 20 abr 2024

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
19 abr 2024	35,850	35,950	35,450	35,850	35,850	5.806.276
18 abr 2024	35,450	36,250	35,450	35,750	35,750	6.452.114
17 abr 2024	35,550	35,850	35,350	35,600	35,600	5.975.767
16 abr 2024	36,300	36,450	35,700	35,800	35,800	8.563.683
15 abr 2024	36,900	37,200	36,550	36,700	36,700	5.727.296
12 abr 2024	37,600	37,800	37,050	37,250	37,250	10.005.131
11 abr 2024	37,850	38,000	37,650	37,850	37,850	6.793.305
10 abr 2024	38,450	38,550	38,200	38,400	38,400	6.973.424
09 abr 2024	38,600	38,900	38,250	38,350	38,350	4.857.551
08 abr 2024	38,000	38,750	37,900	38,350	38,350	6.429.740
05 abr 2024	38,550	38,800	37,700	38,250	38,250	7.577.520
03 abr 2024	38,850	39,050	38,550	38,900	38,900	6.619.947
02 abr 2024	38,250	39,150	38,250	39,150	39,150	8.976.759
28 mar 2024	37,700	38,300	37,600	37,800	37,800	7.827.990
27 mar 2024	38,100	38,100	37,400	37,700	37,700	10.133.642
26 mar 2024	39,150	39,150	38,100	38,100	38,100	10.197.346
25 mar 2024	39,250	39,500	38,650	38,650	38,650	9.016.150
22 mar 2024	40,200	40,200	38,900	39,350	39,350	14.364.623
21 mar 2024	40,250	40,900	40,200	40,400	40,400	7.229.497
20 mar 2024	40,350	40,450	39,850	39,900	39,900	5.054.603
19 mar 2024	40,650	40,650	40,050	40,400	40,400	4.129.836
18 mar 2024	41,400	41,400	40,600	40,650	40,650	5.091.352
15 mar 2024	41,200	41,550	40,750	41,050	41,050	9.105.178
14 mar 2024	41,650	41,950	41,200	41,600	41,600	5.324.345
13 mar 2024	41,250	41,600	41,100	41,550	41,550	4.384.422
12 mar 2024	40,700	41,600	40,700	41,550	41,550	6.077.956
11 mar 2024	40,600	41,300	40,600	40,850	40,850	5.526.549
08 mar 2024	40,150	40,850	40,100	40,500	40,500	6.001.907
07 mar 2024	40,200	40,450	39,800	40,150	40,150	4.694.131
06 mar 2024	39,150	40,200	39,150	39,800	39,800	5.103.620
05 mar 2024	39,100	39,700	39,050	39,250	39,250	6.607.871
04 mar 2024	39,700	40,000	39,350	39,600	39,600	6.173.712
01 mar 2024	39,800	39,800	39,250	39,500	39,500	6.457.452
29 feb 2024	40,250	40,600	39,750	39,750	39,750	11.005.855
28 feb 2024	41,000	41,450	40,500	40,500	40,500	7.230.120
27 feb 2024	41,500	41,700	40,550	41,050	41,050	7.618.336
26 feb 2024	42,050	42,300	41,700	41,700	41,700	4.058.902
23 feb 2024	42,600	42,850	42,150	42,200	42,200	5.481.467
22 feb 2024	42,650	42,800	42,100	42,600	42,600	4.253.901
21 feb 2024	41,700	43,100	41,600	42,600	42,600	10.071.845
20 feb 2024	41,800	42,150	41,400	42,150	42,150	3.211.948
19 feb 2024	42,450	42,450	41,550	41,700	41,700	3.475.773
16 feb 2024	41,500	42,400	41,200	42,400	42,400	8.399.523
15 feb 2024	41,150	41,350	40,700	41,150	41,150	3.009.336
14 feb 2024	40,850	41,200	39,950	41,150	41,150	3.967.567
09 feb 2024	40,800	40,800	40,800	40,800	40,800	-
08 feb 2024	41,850	42,150	40,850	41,050	41,050	4.613.776
07 feb 2024	41,850	41,900	41,350	41,650	41,650	5.102.272
06 feb 2024	40,850	41,500	40,650	41,400	41,400	6.370.459
05 feb 2024	40,450	41,000	40,100	40,550	40,550	4.096.607
02 feb 2024	40,900	41,400	40,300	40,650	40,650	3.553.665
01 feb 2024	40,400	40,800	39,900	40,450	40,450	2.980.145
31 ene 2024	40,500	40,600	39,750	40,400	40,400	5.551.652
30 ene 2024	41,250	41,250	40,500	40,600	40,600	5.352.638
29 ene 2024	40,450	41,450	40,450	41,350	41,350	6.489.141
26 ene 2024	40,400	40,750	40,000	40,200	40,200	3.719.340
25 ene 2024	39,900	40,400	39,300	40,200	40,200	6.130.296
24 ene 2024	38,600	39,750	38,300	39,600	39,600	6.711.430
23 ene 2024	38,350	39,050	38,200	38,700	38,700	5.355.499
22 ene 2024	39,000	39,200	37,750	38,150	38,150	5.045.299
19 ene 2024	39,300	39,700	38,500	38,850	38,850	4.252.461
18 ene 2024	38,650	39,450	38,450	39,100	39,100	5.674.020
17 ene 2024	40,000	40,200	38,500	38,600	38,600	9.864.844
16 ene 2024	40,800	41,150	40,200	40,200	40,200	3.516.234
15 ene 2024	40,650	40,650	40,650	40,650	40,650	-
12 ene 2024	40,900	41,100	40,550	40,650	40,650	2.901.998
11 ene 2024	41,150	41,450	40,800	40,950	40,950	3.323.674
10 ene 2024	40,800	41,200	40,700	40,800	40,800	2.636.087
09 ene 2024	40,900	41,350	40,850	41,050	41,050	3.236.814
08 ene 2024	40,900	41,400	40,500	40,650	40,650	3.271.763
05 ene 2024	40,750	41,150	40,600	40,800	40,800	2.731.319
04 ene 2024	41,100	41,450	40,850	41,000	41,000	2.800.255
03 ene 2024	40,800	41,550	40,800	41,350	41,350	3.498.817
02 ene 2024	42,000	42,050	41,000	41,250	41,250	2.782.895
29 dic 2023	41,900	42,050	41,500	41,850	41,850	2.945.007
28 dic 2023	41,500	42,000	41,100	41,950	41,950	4.218.901
27 dic 2023	41,100	41,500	40,800	41,400	41,400	3.490.696
22 dic 2023	40,650	41,450	40,550	40,900	40,900	8.672.294
21 dic 2023	40,350	40,700	40,250	40,650	40,650	3.614.332
20 dic 2023	41,300	41,300	40,500	40,700	40,700	5.578.259
19 dic 2023	40,800	41,250	40,650	40,950	40,950	2.516.416
18 dic 2023	41,100	41,350	40,700	41,250	41,250	4.587.530
15 dic 2023	40,950	41,700	40,600	41,300	41,300	10.736.226
14 dic 2023	39,500	40,100	39,350	40,050	40,050	9.576.558
13 dic 2023	39,350	39,750	39,200	39,450	39,450	3.389.452
12 dic 2023	39,200	39,650	39,000	39,600	39,600	5.383.785
11 dic 2023	39,500	40,000	39,100	39,450	39,450	3.973.078
08 dic 2023	39,800	40,400	39,650	40,200	40,200	5.275.343
07 dic 2023	39,600	40,100	39,050	39,900	39,900	4.782.435
06 dic 2023	39,800	40,400	39,700	40,200	40,200	3.913.328
05 dic 2023	39,550	40,200	39,350	39,650	39,650	4.929.840
04 dic 2023	40,000	40,350	39,550	39,650	39,650	4.689.060
01 dic 2023	39,150	40,100	38,700	39,600	39,600	6.795.002
30 nov 2023	38,900	39,500	38,850	39,150	39,150	9.697.223
29 nov 2023	40,000	40,050	38,950	39,150	39,150	6.262.946
28 nov 2023	40,200	40,200	39,800	39,850	39,850	5.374.100
27 nov 2023	40,400	40,550	40,100	40,150	40,150	3.991.360
24 nov 2023	40,450	40,750	40,300	40,300	40,300	2.258.744
23 nov 2023	40,350	41,100	40,200	41,050	41,050	2.901.344
22 nov 2023	40,500	40,750	40,300	40,750	40,750	2.708.934
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 3510.729,50-35,50(-0,33%)

Euro Stoxx 504.918,09-18,48(-0,37%)

Dólar/Euro1,0661+0,0015(+0,14%)

Petróleo Brent87,20+0,09(+0,10%)

Oro2.406,70+8,70(+0,36%)

Bitcoin EUR59.965,02-463,82(-0,77%)

CK Hutchison Holdings Limited (0001.HK)

IBEX 35
10.729,50
-35,50(-0,33%)

Euro Stoxx 50
4.918,09
-18,48(-0,37%)

Dólar/Euro
1,0661
+0,0015(+0,14%)

Petróleo Brent
87,20
+0,09(+0,10%)

Oro
2.406,70
+8,70(+0,36%)

Bitcoin EUR
59.965,02
-463,82(-0,77%)