Mercados españoles cerrados en 28 mins

Grand Field Group Holdings Limited (0115.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
4,900+0,780 (+18,93%)
Al cierre: 11:36AM HKT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20244,4404,8004,4404,9004,90018.250
27 jun 20244,0204,1204,0204,1204,12028.900
26 jun 20243,8103,8103,8103,8103,810-
25 jun 20243,0103,3003,0103,3003,3007000
24 jun 20243,2003,2003,1103,1103,1104000
21 jun 20242,9002,9002,9002,9002,900-
20 jun 20242,7602,7602,7602,7602,760-
19 jun 20242,5002,5002,5002,5002,500-
18 jun 20242,5002,5002,5002,5002,500-
17 jun 20242,5002,5002,5002,5002,500-
14 jun 20242,5002,5002,5002,5002,500-
13 jun 20242,5002,5002,5002,5002,500-
12 jun 20242,5002,5002,5002,5002,500-
11 jun 20242,5002,5002,5002,5002,500-
07 jun 20242,5002,5002,5002,5002,5004000
06 jun 20242,4502,4502,4502,4502,450-
05 jun 20242,4502,4502,4502,4502,450-
04 jun 20242,4502,4502,4502,4502,450-
03 jun 20242,4302,4302,4302,4302,430-
31 may 20242,4302,4302,4302,4302,430-
30 may 20242,4302,4302,4302,4302,430-
29 may 20242,4302,4302,4302,4302,430-
28 may 20242,4302,4302,4302,4302,4302022
27 may 20242,5802,5802,5802,5802,580-
24 may 20242,5802,5802,5802,5802,580-
23 may 20242,5802,5802,5802,5802,580-
22 may 20242,5802,5802,5802,5802,580-
21 may 20242,3702,3702,3702,3702,370-
20 may 20242,3702,3702,3702,3702,370-
17 may 20242,6002,6002,6002,6002,600-
16 may 20242,6002,6002,6002,6002,600-
14 may 20242,6002,6002,6002,6002,600-
13 may 20242,6002,6002,6002,6002,600-
10 may 20242,7102,7102,7102,7102,710-
09 may 20242,7002,7002,7002,7002,7002600
08 may 20242,7302,7302,7302,7202,7204000
07 may 20243,1303,1303,1303,1303,130-
06 may 20243,1303,1303,1303,1303,130-
03 may 20243,1303,1303,1303,1303,130-
02 may 20243,1303,1303,1303,1303,130-
30 abr 20243,1303,1303,1303,1303,130-
30 abr 20241:20 Split de acciones
29 abr 20242,9002,9002,9002,9002,900-
26 abr 20242,9002,9002,9002,9002,9006150
26 abr 20241:20 Split de acciones
25 abr 20242,8402,9002,8402,9002,9007030
24 abr 20242,6802,6802,6802,6802,680-
23 abr 20242,6802,6802,6802,6802,680-
22 abr 20242,6802,6802,6802,6802,680-
19 abr 20242,6802,6802,6802,6802,680-
18 abr 20242,7602,7602,7602,7602,760-
17 abr 20242,7602,7602,7602,7602,760-
16 abr 20242,7602,7602,7602,7602,760-
15 abr 20242,7602,7602,7602,7602,760-
12 abr 20242,7602,7602,7602,7602,760-
11 abr 20242,8402,8402,8402,8402,840-
10 abr 20242,8402,8402,8402,8402,840-
09 abr 20242,4602,4602,4602,4602,460-
08 abr 20242,4602,4602,4602,4602,460-
05 abr 20242,5802,5802,5802,5802,580-
03 abr 20242,7802,7802,7802,7802,780-
02 abr 20242,7802,7802,7802,7802,780-
28 mar 20242,7202,7802,7202,7802,78013.595
27 mar 20243,0003,0003,0003,0003,000-
26 mar 20243,0003,0003,0003,0003,000-
25 mar 20242,6403,0002,6403,0003,0008000
22 mar 20242,6002,6002,6002,6002,600-
21 mar 20242,6002,6002,6002,6002,6008000
20 mar 20242,5802,5802,5802,5802,5808505
19 mar 20242,4402,5802,4602,4602,4605000
18 mar 20242,5002,5802,4602,4602,46021.700
15 mar 20242,5002,5002,5002,5002,5001500
14 mar 20242,4002,4002,4002,4002,400-
13 mar 20242,3002,4002,2202,4002,40019.850
12 mar 20242,3602,4002,2002,2002,2009855
11 mar 20242,2002,2002,2002,2002,200-
08 mar 20242,2002,2002,1602,2002,20013.300
07 mar 20242,2602,2602,1202,2002,20063.500
06 mar 20242,4602,4602,4602,4602,460-
05 mar 20242,4602,4602,4602,4602,4608500
04 mar 20242,5602,5602,3402,4402,44031.000
01 mar 20242,4402,7002,3402,6602,66029.610
29 feb 20243,0803,3202,4602,5602,56050.000
28 feb 20242,3403,8402,3402,8202,82061.500
27 feb 20242,2402,2402,2402,2402,240500
26 feb 20242,2602,2602,2602,2602,260-
23 feb 20242,2402,2402,2402,2402,240-
22 feb 20242,4002,4002,4002,4002,400-
21 feb 20242,3002,3002,3002,3002,300-
20 feb 20242,3602,3602,3602,3602,360-
19 feb 20242,1802,1802,1802,1802,180-
16 feb 20242,2002,2002,2002,2002,2002500
15 feb 20242,5002,5002,5002,5002,500-
14 feb 20242,5402,5402,5402,5402,540-
09 feb 20242,5402,5402,5402,5402,540-
08 feb 20242,5402,5402,5402,5402,540-
07 feb 20242,4202,4202,4202,4202,420-
06 feb 20242,4202,4202,4202,4202,420-
05 feb 20242,4202,4202,4202,4202,420-
02 feb 20242,4002,4002,4002,4002,4004000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...