Mercados españoles cerrados

China Longyuan Power Group Corporation Limited (0916.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
5,480+0,090 (+1,67%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20245,4105,5205,1305,4805,48049.982.562
27 mar 20245,4205,4505,3105,3905,39015.527.658
26 mar 20245,4705,6705,3905,4105,41032.876.000
25 mar 20245,2105,5305,2105,4705,47032.621.849
22 mar 20245,4305,4505,1805,2505,25046.602.000
21 mar 20245,5105,5305,4205,5005,50028.222.808
20 mar 20245,6305,6405,4305,5305,53029.268.995
19 mar 20245,7205,7605,6405,6405,64015.771.443
18 mar 20245,7105,8705,6505,7205,72027.110.810
15 mar 20245,7205,8005,6605,7105,71031.270.072
14 mar 20245,9606,0205,7305,7505,75033.490.330
13 mar 20245,8206,0605,7805,9305,93034.405.604
12 mar 20246,0606,2005,7805,8205,82051.332.160
11 mar 20246,1206,2905,9205,9905,99047.318.525
08 mar 20245,7305,9905,7005,9405,94035.740.503
07 mar 20245,8405,8505,6805,7005,70022.312.684
06 mar 20245,4705,9505,4005,8105,81043.584.864
05 mar 20245,5005,5905,4205,4505,45025.157.726
04 mar 20245,5505,6605,4905,5605,56016.952.000
01 mar 20245,5205,5505,4205,5205,52014.000.802
29 feb 20245,5705,6405,5005,5405,54026.179.020
28 feb 20245,6405,7105,5705,6305,63025.029.000
27 feb 20245,5305,6605,4905,6205,62025.355.200
26 feb 20245,6005,7505,5405,5705,57026.085.804
23 feb 20245,4105,7605,4105,6505,65060.202.965
22 feb 20245,1405,4905,1405,4605,46049.514.890
21 feb 20245,1005,2005,0405,1305,13034.941.942
20 feb 20244,8505,1304,8505,1005,10034.213.690
19 feb 20244,7904,8804,7604,8404,84028.074.466
16 feb 20244,6304,8404,6004,8204,8207.230.904
15 feb 20244,6004,6504,5104,6004,60017.406.485
14 feb 20244,5204,6104,4604,6004,60013.259.076
09 feb 20244,6104,6104,6104,6104,610-
08 feb 20244,8404,8904,7404,7604,76018.526.916
07 feb 20244,8804,9404,8304,8604,86026.569.992
06 feb 20244,6204,8404,6204,7904,79020.851.000
05 feb 20244,5904,7304,5104,6304,63038.971.218
02 feb 20244,6604,8204,5604,6304,63028.478.200
01 feb 20244,6604,9304,5604,6904,69058.411.800
31 ene 20244,6504,7704,5704,6904,69029.400.285
30 ene 20244,8504,8504,6504,6904,69031.783.100
29 ene 20244,9405,0404,8404,8604,86017.008.132
26 ene 20245,0105,0504,8704,9004,90030.818.081
25 ene 20244,7505,0204,7405,0205,02069.258.677
24 ene 20244,5504,7404,4804,7104,71052.686.926
23 ene 20244,4504,6004,3804,5104,51038.017.602
22 ene 20244,6904,6904,3704,4204,42046.464.690
19 ene 20244,8304,8504,6204,6904,69035.757.097
18 ene 20244,8704,9104,8004,8504,85037.460.277
17 ene 20245,0505,1104,8704,8804,88035.519.086
16 ene 20245,2205,2405,0505,1105,11021.185.220
15 ene 20245,1805,1805,1805,1805,180-
12 ene 20245,3405,3505,1805,1805,18033.383.868
11 ene 20245,3505,4505,3105,3505,35015.022.418
10 ene 20245,4205,4505,3205,3405,34013.441.059
09 ene 20245,4705,5405,4205,4405,44012.402.391
08 ene 20245,6505,6905,4305,4705,47015.929.001
05 ene 20245,7605,8205,6605,6805,68011.882.031
04 ene 20245,7905,7905,6605,7705,77013.488.702
03 ene 20245,8205,8705,7405,8005,80016.051.216
02 ene 20245,8805,9105,8105,8505,85010.781.856
29 dic 20235,8205,9405,8005,9205,9208.476.130
28 dic 20235,6205,9005,6205,8805,88017.907.000
27 dic 20235,8905,9405,6205,6505,65018.073.398
22 dic 20235,8505,9605,8305,8905,89015.322.090
21 dic 20235,7505,9105,6505,9105,91013.869.421
20 dic 20235,8405,9605,7605,8005,80010.733.972
19 dic 20235,8805,8805,7005,7805,7809.848.200
18 dic 20235,8005,9005,7905,8805,8807.830.341
15 dic 20235,8505,9605,8305,8905,89029.402.309
14 dic 20235,6605,8305,6205,8305,83015.044.308
13 dic 20235,6805,7305,6205,6705,67014.829.030
12 dic 20235,7005,7405,6505,6905,6909.155.940
11 dic 20235,5705,7105,4305,7005,70018.170.105
08 dic 20235,5405,6305,4305,6005,60011.780.502
07 dic 20235,5605,5605,4105,5005,50010.604.961
06 dic 20235,5005,6005,4105,5605,56016.047.500
05 dic 20235,5905,6205,4605,5305,53016.637.202
04 dic 20235,7205,7205,5505,5905,59015.845.178
01 dic 20235,8405,8605,6505,6805,68021.490.769
30 nov 20235,9006,0205,8205,8505,85046.342.687
29 nov 20236,1106,1405,8705,9005,90025.366.155
28 nov 20236,2406,2906,0706,1106,11014.061.294
27 nov 20236,3306,3306,1406,1506,15020.555.183
24 nov 20236,4606,4606,2706,3006,30010.764.030
23 nov 20236,3606,5206,3406,5006,5006.724.871
22 nov 20236,4606,4806,3606,3806,38010.698.153
21 nov 20236,6806,7106,4506,4606,46022.276.684
20 nov 20236,5006,7306,4906,6606,66010.875.996
17 nov 20236,7006,7006,4906,4906,49012.410.199
16 nov 20236,7906,8306,6706,7306,73012.408.320
15 nov 20236,5406,7906,5206,7906,79031.720.720
14 nov 20236,2606,4306,2606,3906,39010.519.500
13 nov 20236,3906,3906,1006,2606,26015.139.168
10 nov 20236,4006,4206,2606,3506,35010.486.084
09 nov 20236,5806,5806,4206,4306,4305.552.193
08 nov 20236,6006,7006,4906,5006,5008.696.069
07 nov 20236,6306,7606,6106,6306,63012.481.291
06 nov 20236,7506,7906,5806,6306,63012.799.370
03 nov 20236,5806,7506,5806,7006,7007.817.836
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...