Mercados españoles abiertos en 58 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.195,05 +390,40 (+1,01%) Dólar/Euro
1,0742 +0,0006 (+0,05%) Petróleo Brent
86,08 +0,07 (+0,08%) Bitcoin EUR
56.782,00 -1.222,08 (-2,11%)
Minth Group Limited (0425.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
A partir del 01:41PM HKT. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 12,800 | 12,800 | 12,400 | 12,620 | 12,620 | 2.217.014 |
| 24 jun 2024 | 13,000 | 13,060 | 12,460 | 12,800 | 12,800 | 7.098.938 |
| 21 jun 2024 | 13,140 | 13,480 | 13,020 | 13,160 | 13,160 | 4.648.027 |
| 20 jun 2024 | 14,060 | 14,060 | 13,200 | 13,480 | 13,480 | 6.332.000 |
| 19 jun 2024 | 13,780 | 14,140 | 13,740 | 13,940 | 13,940 | 2.810.000 |
| 18 jun 2024 | 13,800 | 14,000 | 13,680 | 13,760 | 13,760 | 1.738.246 |
| 17 jun 2024 | 13,520 | 13,980 | 13,520 | 13,800 | 13,800 | 2.650.950 |
| 14 jun 2024 | 14,220 | 14,220 | 13,760 | 13,880 | 13,880 | 4.251.650 |
| 13 jun 2024 | 14,180 | 14,560 | 14,180 | 14,220 | 14,220 | 1.926.400 |
| 12 jun 2024 | 14,500 | 14,500 | 14,100 | 14,200 | 14,200 | 2.226.000 |
| 11 jun 2024 | 14,700 | 14,720 | 14,060 | 14,500 | 14,500 | 3.383.868 |
| 07 jun 2024 | 15,020 | 15,200 | 14,740 | 14,820 | 14,820 | 1.324.312 |
| 06 jun 2024 | 15,280 | 15,380 | 15,000 | 15,080 | 15,080 | 1.808.752 |
| 05 jun 2024 | 15,360 | 15,520 | 15,140 | 15,140 | 15,140 | 2.757.807 |
| 04 jun 2024 | 15,740 | 15,760 | 15,200 | 15,280 | 15,280 | 3.124.000 |
| 03 jun 2024 | 15,700 | 15,980 | 15,600 | 15,700 | 15,700 | 2.954.605 |
| 31 may 2024 | 16,140 | 16,500 | 15,500 | 15,500 | 15,500 | 5.779.000 |
| 30 may 2024 | 15,780 | 16,220 | 15,720 | 15,840 | 15,840 | 1.694.000 |
| 29 may 2024 | 16,460 | 16,460 | 15,660 | 15,860 | 15,860 | 2.620.000 |
| 28 may 2024 | 15,940 | 16,520 | 15,940 | 16,140 | 16,140 | 3.814.000 |
| 27 may 2024 | 15,980 | 16,440 | 15,460 | 16,160 | 16,160 | 4.765.888 |
| 24 may 2024 | 15,640 | 16,120 | 15,640 | 15,820 | 15,820 | 2.582.712 |
| 23 may 2024 | 16,020 | 16,240 | 15,780 | 15,780 | 15,780 | 3.338.731 |
| 22 may 2024 | 15,740 | 16,320 | 15,600 | 16,180 | 16,180 | 3.005.061 |
| 21 may 2024 | 16,140 | 16,140 | 15,720 | 15,740 | 15,740 | 2.828.500 |
| 20 may 2024 | 15,740 | 16,300 | 15,140 | 16,160 | 16,160 | 4.018.000 |
| 17 may 2024 | 15,320 | 15,660 | 15,060 | 15,440 | 15,440 | 3.492.000 |
| 16 may 2024 | 15,260 | 15,280 | 14,840 | 15,200 | 15,200 | 6.703.559 |
| 14 may 2024 | 15,040 | 15,660 | 15,040 | 15,260 | 15,260 | 3.516.092 |
| 13 may 2024 | 15,000 | 15,320 | 14,480 | 15,240 | 15,240 | 6.363.000 |
| 10 may 2024 | 15,480 | 15,480 | 14,920 | 15,100 | 15,100 | 3.187.449 |
| 09 may 2024 | 15,200 | 15,360 | 14,800 | 15,240 | 15,240 | 3.372.344 |
| 08 may 2024 | 14,560 | 15,600 | 14,540 | 14,880 | 14,880 | 6.207.611 |
| 07 may 2024 | 14,520 | 14,740 | 14,460 | 14,640 | 14,640 | 2.792.000 |
| 06 may 2024 | 14,760 | 14,780 | 14,200 | 14,560 | 14,560 | 3.504.000 |
| 03 may 2024 | 14,660 | 14,980 | 14,560 | 14,760 | 14,760 | 3.430.000 |
| 02 may 2024 | 13,660 | 14,360 | 13,440 | 14,300 | 14,300 | 3.214.069 |
| 30 abr 2024 | 13,620 | 13,720 | 13,280 | 13,440 | 13,440 | 4.192.746 |
| 29 abr 2024 | 13,500 | 13,680 | 13,300 | 13,460 | 13,460 | 3.960.500 |
| 26 abr 2024 | 12,880 | 13,360 | 12,800 | 13,320 | 13,320 | 3.025.004 |
| 25 abr 2024 | 13,200 | 13,240 | 12,800 | 12,880 | 12,880 | 3.514.615 |
| 24 abr 2024 | 12,860 | 13,240 | 12,720 | 13,200 | 13,200 | 1.176.260 |
| 23 abr 2024 | 12,800 | 13,260 | 12,580 | 12,860 | 12,860 | 3.295.709 |
| 22 abr 2024 | 13,000 | 13,120 | 12,680 | 12,720 | 12,720 | 2.464.000 |
| 19 abr 2024 | 13,020 | 13,320 | 12,880 | 13,000 | 13,000 | 4.671.800 |
| 18 abr 2024 | 12,740 | 13,340 | 12,700 | 13,080 | 13,080 | 5.103.533 |
| 17 abr 2024 | 12,520 | 12,880 | 12,500 | 12,740 | 12,740 | 2.790.000 |
| 16 abr 2024 | 12,860 | 12,860 | 12,400 | 12,520 | 12,520 | 5.652.010 |
| 15 abr 2024 | 13,000 | 13,000 | 12,500 | 12,860 | 12,860 | 3.095.024 |
| 12 abr 2024 | 13,680 | 13,680 | 12,920 | 13,000 | 13,000 | 6.274.448 |
| 11 abr 2024 | 13,600 | 13,840 | 13,340 | 13,680 | 13,680 | 7.802.000 |
| 10 abr 2024 | 13,400 | 13,560 | 13,200 | 13,460 | 13,460 | 6.898.955 |
| 09 abr 2024 | 13,040 | 13,480 | 13,020 | 13,360 | 13,360 | 5.063.948 |
| 08 abr 2024 | 12,800 | 13,140 | 12,720 | 12,780 | 12,780 | 3.106.720 |
| 05 abr 2024 | 13,240 | 13,240 | 12,500 | 12,660 | 12,660 | 2.992.200 |
| 03 abr 2024 | 13,500 | 13,500 | 12,920 | 13,120 | 13,120 | 2.582.816 |
| 02 abr 2024 | 12,600 | 13,440 | 12,600 | 13,400 | 13,400 | 9.228.844 |
| 28 mar 2024 | 13,100 | 13,260 | 11,900 | 12,360 | 12,360 | 16.535.877 |
| 27 mar 2024 | 12,700 | 13,480 | 12,620 | 13,340 | 13,340 | 17.701.000 |
| 26 mar 2024 | 13,560 | 13,920 | 13,480 | 13,760 | 13,760 | 4.202.000 |
| 25 mar 2024 | 13,760 | 13,760 | 13,200 | 13,440 | 13,440 | 4.048.000 |
| 22 mar 2024 | 14,280 | 14,360 | 13,740 | 13,800 | 13,800 | 3.882.884 |
| 21 mar 2024 | 13,600 | 14,420 | 13,600 | 14,260 | 14,260 | 4.637.245 |
| 20 mar 2024 | 13,640 | 13,860 | 13,520 | 13,600 | 13,600 | 3.333.100 |
| 19 mar 2024 | 13,980 | 14,000 | 13,580 | 13,800 | 13,800 | 6.884.064 |
| 18 mar 2024 | 14,080 | 14,080 | 13,580 | 13,740 | 13,740 | 2.829.000 |
| 15 mar 2024 | 14,000 | 14,100 | 13,520 | 14,020 | 14,020 | 5.068.274 |
| 14 mar 2024 | 14,480 | 14,480 | 13,920 | 14,000 | 14,000 | 4.202.056 |
| 13 mar 2024 | 14,460 | 14,780 | 14,240 | 14,240 | 14,240 | 5.246.693 |
| 12 mar 2024 | 14,060 | 14,680 | 13,780 | 14,560 | 14,560 | 4.483.100 |
| 11 mar 2024 | 13,800 | 14,180 | 13,540 | 14,020 | 14,020 | 3.794.016 |
| 08 mar 2024 | 13,740 | 14,360 | 13,740 | 13,900 | 13,900 | 4.485.560 |
| 07 mar 2024 | 13,600 | 14,000 | 13,380 | 13,540 | 13,540 | 5.964.035 |
| 06 mar 2024 | 13,560 | 13,840 | 13,400 | 13,540 | 13,540 | 4.136.000 |
| 05 mar 2024 | 13,920 | 14,120 | 13,520 | 13,680 | 13,680 | 7.185.534 |
| 04 mar 2024 | 13,860 | 14,140 | 13,600 | 13,940 | 13,940 | 6.385.250 |
| 01 mar 2024 | 13,340 | 14,060 | 13,180 | 13,860 | 13,860 | 19.380.703 |
| 29 feb 2024 | 12,860 | 13,680 | 12,860 | 13,320 | 13,320 | 62.549.257 |
| 28 feb 2024 | 13,300 | 13,300 | 12,820 | 12,900 | 12,900 | 6.916.107 |
| 27 feb 2024 | 12,520 | 13,140 | 12,360 | 13,100 | 13,100 | 7.134.988 |
| 26 feb 2024 | 12,480 | 12,920 | 12,400 | 12,520 | 12,520 | 4.609.564 |
| 23 feb 2024 | 12,940 | 12,940 | 12,140 | 12,460 | 12,460 | 7.138.461 |
| 22 feb 2024 | 12,400 | 12,820 | 12,400 | 12,760 | 12,760 | 4.441.640 |
| 21 feb 2024 | 12,000 | 12,620 | 11,800 | 12,460 | 12,460 | 15.188.344 |
| 20 feb 2024 | 11,440 | 12,060 | 11,240 | 12,000 | 12,000 | 14.789.000 |
| 19 feb 2024 | 11,760 | 11,760 | 11,200 | 11,440 | 11,440 | 6.028.000 |
| 16 feb 2024 | 11,100 | 11,680 | 10,780 | 11,500 | 11,500 | 5.925.098 |
| 15 feb 2024 | 10,920 | 10,940 | 10,440 | 10,900 | 10,900 | 5.582.695 |
| 14 feb 2024 | 11,600 | 11,600 | 10,100 | 10,880 | 10,880 | 13.129.529 |
| 09 feb 2024 | 11,460 | 11,460 | 11,460 | 11,460 | 11,460 | - |
| 08 feb 2024 | 12,180 | 12,440 | 12,100 | 12,300 | 12,300 | 8.028.694 |
| 07 feb 2024 | 12,500 | 12,500 | 11,820 | 12,040 | 12,040 | 10.506.446 |
| 06 feb 2024 | 12,480 | 12,580 | 12,280 | 12,460 | 12,460 | 17.934.525 |
| 05 feb 2024 | 12,340 | 12,600 | 12,200 | 12,420 | 12,420 | 5.577.505 |
| 02 feb 2024 | 12,820 | 13,080 | 12,400 | 12,560 | 12,560 | 11.176.114 |
| 01 feb 2024 | 12,660 | 13,180 | 12,640 | 12,780 | 12,780 | 6.625.720 |
| 31 ene 2024 | 13,000 | 13,120 | 12,500 | 12,660 | 12,660 | 9.068.000 |
| 30 ene 2024 | 12,900 | 13,180 | 12,520 | 12,900 | 12,900 | 6.800.667 |
| 29 ene 2024 | 12,420 | 13,200 | 12,420 | 12,900 | 12,900 | 10.703.295 |
| 26 ene 2024 | 12,200 | 12,460 | 12,060 | 12,200 | 12,200 | 7.574.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.