Mercados españoles cerrados

Geely Automobile Holdings Limited (0175.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
9,860+0,330 (+3,46%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20249,6309,9709,5009,8609,86044.902.774
30 abr 20249,6209,8309,5309,5309,53043.430.455
29 abr 20249,7009,8509,5209,5509,55061.581.188
26 abr 20249,1709,4809,1209,3909,39044.011.925
25 abr 20249,0109,3509,0109,2009,20038.852.113
24 abr 20249,0309,1508,9609,1009,10039.600.434
23 abr 20248,8808,9408,8008,9108,91016.892.086
22 abr 20248,9108,9908,8208,8408,84021.642.628
19 abr 20248,9708,9708,6808,8108,81038.552.520
18 abr 20248,9009,1508,8709,0509,05024.429.380
17 abr 20248,8608,9908,8208,9108,91030.456.229
16 abr 20249,1309,1608,8208,9308,93047.280.033
15 abr 20249,3009,4209,1209,2609,26037.068.582
12 abr 20249,7509,8609,3709,4609,46057.386.822
11 abr 20249,6109,8809,6009,7909,79032.822.351
10 abr 20249,6109,8909,5909,8209,82057.137.314
09 abr 20249,4509,7709,4509,5809,58044.705.520
08 abr 20249,4309,5909,3509,4109,41042.773.914
05 abr 20249,2709,4809,1509,4009,40029.679.527
03 abr 20249,4709,4709,1609,2709,27032.118.983
02 abr 20249,4209,6309,3109,4509,45065.923.254
28 mar 20249,1109,3208,8909,2409,24058.147.035
27 mar 20249,1009,2709,0109,1209,12047.561.655
26 mar 20249,0009,2408,9209,1909,19063.066.544
25 mar 20249,2409,3008,7808,8808,88047.453.842
22 mar 20249,3009,3308,9709,2009,20057.249.066
21 mar 20249,0009,3008,9209,2909,29087.785.136
20 mar 20248,8709,0208,7408,8308,83036.679.444
19 mar 20248,8409,0508,7208,8708,87034.586.814
18 mar 20248,7308,9308,6808,8508,85044.849.546
15 mar 20248,6608,7108,5108,7108,71047.145.224
14 mar 20248,8209,0608,6608,8008,80030.353.340
13 mar 20248,7909,2408,7608,8208,82060.879.163
12 mar 20248,6208,9008,5008,8408,84054.953.729
11 mar 20248,4408,6308,4408,6008,60029.439.113
08 mar 20248,4608,5708,4208,4408,44021.416.791
07 mar 20248,5208,6108,3308,3708,37021.385.136
06 mar 20248,3108,5808,2708,4808,48030.720.364
05 mar 20248,4408,5008,2208,3008,30036.483.287
04 mar 20248,7208,7208,4808,5708,57021.794.352
01 mar 20248,5608,7208,4008,6408,64043.849.745
29 feb 20248,4008,6908,3608,5608,56058.546.610
28 feb 20248,7808,8008,4108,4408,44037.463.251
27 feb 20248,5008,6708,3508,6308,63050.810.434
26 feb 20248,4008,7508,4008,4208,42054.904.530
23 feb 20248,3308,3908,1808,2808,28018.796.220
22 feb 20248,2308,3508,1308,3508,35022.060.615
21 feb 20248,1008,3808,0208,2208,22036.424.075
20 feb 20248,1008,1007,9008,0908,09018.345.550
19 feb 20248,2008,2708,0108,1008,10019.005.577
16 feb 20248,1108,3908,1108,2908,29021.641.569
15 feb 20247,9108,1207,8908,0808,0809.802.411
14 feb 20247,7908,0307,5808,0008,00017.019.899
09 feb 20247,8707,8707,8707,8707,870-
08 feb 20248,0508,1808,0008,0408,04029.106.029
07 feb 20248,3408,3507,9808,0408,04046.511.595
06 feb 20247,6308,2707,6308,1908,19080.135.175
05 feb 20247,6207,7407,4707,6207,62027.091.520
02 feb 20247,5008,0507,4707,6607,66075.176.207
01 feb 20247,3907,4807,2407,3407,34040.586.288
31 ene 20247,4907,5807,3407,3807,38025.837.068
30 ene 20247,6207,6407,4107,4807,48038.291.235
29 ene 20247,8207,8607,6707,7207,72022.890.680
26 ene 20247,8507,9407,7307,7707,77023.814.427
25 ene 20247,9707,9707,7007,9407,94027.127.750
24 ene 20247,8707,9707,6507,9207,92042.082.248
23 ene 20247,5207,8707,5007,7907,79040.769.547
22 ene 20247,8307,8507,3107,5007,50062.241.157
19 ene 20247,8507,9507,7707,8507,85028.898.282
18 ene 20247,7107,8707,6107,8207,82045.708.370
17 ene 20247,9907,9907,6407,7007,70072.343.446
16 ene 20248,0008,1207,9407,9907,99025.935.962
15 ene 20248,0608,0608,0608,0608,060-
12 ene 20248,0908,1808,0508,0808,08019.716.042
11 ene 20248,1408,2608,0208,1508,15025.279.788
10 ene 20248,1508,2408,0408,0808,08016.731.688
09 ene 20248,1408,2808,1208,1508,15019.731.834
08 ene 20248,4508,5008,0408,1308,13047.430.113
05 ene 20248,3308,6208,2508,4208,42032.343.645
04 ene 20248,3108,3608,2508,3308,33017.871.111
03 ene 20248,2208,3208,1808,3008,30018.886.123
02 ene 20248,6508,6508,2808,3508,35028.539.048
29 dic 20238,5008,6408,5008,5908,59042.660.174
28 dic 20237,9408,4907,9408,4508,45080.896.655
27 dic 20237,9007,9807,7907,9207,92027.265.123
22 dic 20237,8907,9907,7607,7907,79027.000.569
21 dic 20237,8807,9407,7907,8907,89019.573.990
20 dic 20237,9908,0507,8907,9407,94017.326.525
19 dic 20237,8807,9207,7907,9007,90018.242.810
18 dic 20238,0108,0407,8707,9407,94022.709.869
15 dic 20238,1308,3108,0308,0808,08048.833.182
14 dic 20238,0008,1907,9007,9807,98034.061.225
13 dic 20237,8007,9407,7507,9007,90032.250.829
12 dic 20237,8007,9507,7507,8707,87033.572.815
11 dic 20237,6507,8007,5307,7307,73042.110.343
08 dic 20237,9708,0007,7007,8307,83053.777.344
07 dic 20238,1108,1307,8907,9607,96046.288.429
06 dic 20238,0608,2008,0008,1108,11043.135.993
05 dic 20238,1608,2007,9408,0508,05055.076.467
04 dic 20238,2208,3808,1308,1608,16049.966.909
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...