Mercados españoles cerrados

Zhongsheng Group Holdings Limited (0881.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
11,420+0,320 (+2,88%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202411,10011,50011,06011,42011,4208.226.420
27 jun 202411,32011,34011,00011,10011,1008.978.950
26 jun 202411,72011,72011,04011,34011,3407.596.228
26 jun 20240.797 Dividendo
25 jun 202412,30012,46012,20012,40011,6037.628.593
24 jun 202412,28012,30011,94012,30011,5099.376.752
21 jun 202412,54012,54011,94012,14011,36010.243.010
20 jun 202413,06013,06012,50012,54011,7345.220.093
19 jun 202412,70013,04012,70012,96012,1272.294.183
18 jun 202413,04013,04012,70012,78011,9594.019.205
17 jun 202412,82012,98012,66012,84012,0152.391.000
14 jun 202413,02013,02012,62012,86012,0333.357.922
13 jun 202413,20013,26012,72013,00012,1644.066.872
12 jun 202413,36013,66012,76012,96012,1274.915.500
11 jun 202413,78013,78013,30013,52012,65110.243.944
07 jun 202414,32014,32013,86013,90013,0073.732.388
06 jun 202414,70015,08014,14014,22013,3063.689.900
05 jun 202415,64015,72014,46014,56013,6249.856.400
04 jun 202414,62015,98014,60015,64014,6357.099.934
03 jun 202414,14014,98014,14014,62013,6805.363.452
31 may 202414,14014,34013,98014,14013,23111.754.762
30 may 202414,30014,46013,84013,98013,0815.132.300
29 may 202414,50014,64014,12014,30013,3817.189.208
28 may 202414,22014,68014,14014,46013,5315.388.500
27 may 202414,00014,36013,64014,24013,3253.659.538
24 may 202415,04015,18013,76013,86012,9694.173.766
23 may 202415,66015,66015,00015,22014,2427.970.831
22 may 202416,10016,42015,92015,96014,9343.996.395
21 may 202416,00016,38015,78015,98014,9535.192.214
20 may 202416,10016,58015,96016,06015,0284.615.845
17 may 202415,48016,06015,28016,00014,9725.162.690
16 may 202415,18015,54014,82015,30014,3175.152.731
14 may 202414,96015,62014,96015,06014,09211.383.246
13 may 202415,00015,02014,44014,86013,9053.097.500
10 may 202415,22015,42014,92015,02014,0554.652.515
09 may 202415,46015,52015,00015,22014,2424.888.865
08 may 202415,48015,90015,00015,02014,0555.027.009
07 may 202415,58015,58015,08015,36014,3732.765.500
06 may 202415,50015,54015,12015,42014,4293.324.884
03 may 202415,80016,10015,26015,56014,5603.436.492
02 may 202414,38015,66014,24015,60014,59711.366.384
30 abr 202414,78015,00014,34014,38013,4567.230.881
29 abr 202414,50015,22014,30014,94013,9805.629.604
26 abr 202413,58014,58013,58014,50013,5684.777.032
25 abr 202413,70013,96013,32013,62012,7457.757.557
24 abr 202413,46013,78013,26013,70012,8197.844.832
23 abr 202413,40013,70013,30013,36012,5016.999.549
22 abr 202413,02013,72013,02013,40012,5392.589.050
19 abr 202413,30013,32012,88013,00012,1644.240.987
18 abr 202413,12014,20012,96013,40012,5397.375.525
17 abr 202412,58012,94012,58012,86012,0334.030.715
16 abr 202413,00013,10012,60012,60011,7903.721.750
15 abr 202413,78013,78013,04013,16012,3144.706.796
12 abr 202414,40014,50013,70013,70012,8196.014.696
11 abr 202415,36015,36014,20014,40013,4744.368.645
10 abr 202414,60015,38014,58015,36014,3739.979.496
09 abr 202414,12014,64014,06014,32013,40018.360.053
08 abr 202413,68014,18013,68013,92013,0252.065.000
05 abr 202413,48014,58013,26013,64012,7633.605.041
03 abr 202414,02014,64013,98014,12013,2125.888.300
02 abr 202413,84014,58013,80014,18013,2697.552.385
28 mar 202412,52013,64012,38013,56012,6886.820.528
27 mar 202412,46012,54012,18012,30011,5092.933.000
26 mar 202413,14013,32012,50012,50011,6975.318.500
25 mar 202413,44013,56013,10013,14012,2952.664.500
22 mar 202414,20014,20013,28013,44012,5763.126.000
21 mar 202413,20014,48013,20013,98013,0815.406.610
20 mar 202413,00013,36013,08013,28012,4261.658.744
19 mar 202413,54013,54013,00013,12012,2773.654.105
18 mar 202413,50013,70013,30013,58012,7072.771.404
15 mar 202413,50013,56013,00013,34012,4837.367.313
14 mar 202413,70014,08013,44013,76012,8764.641.602
13 mar 202413,84013,84013,24013,32012,4645.109.127
12 mar 202413,60013,96013,38013,84012,9504.025.992
11 mar 202412,96013,38012,96013,34012,4832.607.892
08 mar 202412,72013,42012,72013,00012,1642.273.512
07 mar 202413,28013,60012,68012,68011,8655.690.304
06 mar 202413,18013,62013,16013,54012,6704.962.250
05 mar 202414,08014,28013,14013,18012,3337.707.376
04 mar 202414,38014,78013,98014,22013,3066.606.522
01 mar 202414,36014,82014,14014,38013,45615.170.384
29 feb 202414,28014,80014,28014,36013,4375.012.608
28 feb 202414,80014,96014,34014,42013,4933.867.500
27 feb 202414,78014,94013,94014,80013,8496.172.734
26 feb 202414,56015,06014,42014,82013,8672.823.517
23 feb 202414,92014,92014,40014,64013,6993.956.500
22 feb 202413,84014,96013,84014,92013,9615.332.860
21 feb 202413,30014,24013,04013,88012,9884.814.498
20 feb 202413,18013,34012,82013,28012,4264.575.346
19 feb 202414,04014,04013,02013,20012,3525.869.700
16 feb 202413,32014,16013,10014,08013,1755.337.126
15 feb 202413,30013,48012,92013,36012,5013.498.116
14 feb 202413,54013,78013,08013,44012,5761.993.995
09 feb 202413,88013,88013,88013,88012,988-
08 feb 202413,90014,12013,60013,86012,9693.316.178
07 feb 202414,26014,70013,86014,02013,1193.446.235
06 feb 202413,82014,42013,42014,24013,3258.956.500
05 feb 202413,12014,20013,12013,78012,8944.595.400
02 feb 202413,84014,72013,66013,98013,0817.505.463
01 feb 202413,46014,12013,26013,74012,8577.805.130
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...