Mercados españoles abiertos en 1 hr 44 mins

Chervon Holdings Limited (2285.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
19,760-0,690 (-3,37%)
A partir del 01:00PM HKT. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202420,40020,45019,32019,76019,760281.400
14 jun 202420,15021,00019,84020,45020,450448.700
13 jun 202419,88021,35019,88020,50020,500875.500
12 jun 202419,34020,20018,72019,56019,5601.131.600
11 jun 202420,50021,75019,02019,26019,2602.110.300
07 jun 202422,45022,50020,35020,45020,4502.034.500
06 jun 202422,65023,00021,85022,05022,050249.600
06 jun 20240.2764 Dividendo
05 jun 202423,45023,50022,30022,55022,274181.400
04 jun 202423,10023,30022,50023,10022,817332.600
03 jun 202423,85024,05022,95023,10022,817188.800
31 may 202422,95024,20022,95024,00023,7061.680.900
30 may 202423,95024,00022,10022,75022,4711.537.200
29 may 202424,30024,35023,55023,75023,459407.700
28 may 202424,80025,25023,55023,75023,459513.200
27 may 202424,05025,05023,65024,75024,447940.754
24 may 202423,80024,30023,40023,60023,311330.000
23 may 202424,70025,15024,00024,15023,854489.800
22 may 202422,95025,45022,95024,70024,397674.300
21 may 202425,25025,55023,00023,75023,4591.380.000
20 may 202423,50026,40023,50025,25024,941892.300
17 may 202425,15026,40023,95024,85024,5451.188.100
16 may 202427,40027,45025,05025,45025,1382.051.537
14 may 202428,00030,00027,00027,45027,1141.216.000
13 may 202427,30029,25026,30028,00027,6571.969.500
10 may 202424,80028,10024,35027,30026,9655.449.581
09 may 202421,40023,40021,25022,85022,5701.578.000
08 may 202420,85021,85020,50021,65021,385512.319
07 may 202421,55022,10020,60020,85020,594737.800
06 may 202420,95022,40020,10021,55021,2862.011.300
03 may 202419,84021,05019,76021,05020,792538.300
02 may 202418,94020,00018,92019,82019,577289.100
30 abr 202419,50019,56018,50019,12018,886833.900
29 abr 202419,64020,40019,10019,50019,261607.700
26 abr 202419,74020,55019,64020,05019,804759.100
25 abr 202418,28019,68018,06019,40019,1621.217.400
24 abr 202418,30018,40017,64018,30018,0761.149.000
23 abr 202419,98019,98018,38018,50018,273762.800
22 abr 202418,40019,66018,22019,24019,0041.057.700
19 abr 202417,88018,32017,70018,08017,858417.800
18 abr 202417,66020,00017,66018,20017,9771.347.000
17 abr 202417,46018,50017,46018,42018,194508.300
16 abr 202417,88018,52017,26017,78017,562712.600
15 abr 202418,30018,46017,54017,88017,6611.060.400
12 abr 202419,88019,98018,10018,26018,036781.560
11 abr 202419,50020,05019,00019,88019,636431.800
10 abr 202420,70021,20019,48019,90019,6561.095.000
09 abr 202419,38021,00019,26020,70020,446734.800
08 abr 202418,82020,80018,74019,38019,1421.755.860
05 abr 202420,00020,30018,40018,82018,589537.461
03 abr 202422,10023,00019,34020,90020,6444.566.900
02 abr 202419,66023,55019,66022,35022,0763.776.268
28 mar 202417,58021,70017,18019,66019,4193.023.690
27 mar 202418,00018,00016,96017,16016,950553.200
26 mar 202417,50018,74017,42017,94017,720873.258
25 mar 202417,42017,92016,66017,60017,384716.916
22 mar 202416,90018,24016,36017,22017,009943.600
21 mar 202417,38017,38016,28016,68016,476776.100
20 mar 202416,12017,12015,74016,94016,732739.000
19 mar 202416,96016,96016,08016,12015,922191.000
18 mar 202416,36017,42016,10016,92016,713611.875
15 mar 202417,10017,10015,64016,08015,883713.000
14 mar 202415,50017,20015,04017,10016,8901.362.758
13 mar 202416,52016,52015,44015,84015,646481.290
12 mar 202414,50016,40014,50016,30016,100624.100
11 mar 202414,66014,84014,18014,72014,540358.100
08 mar 202414,38015,34014,20014,46014,283492.400
07 mar 202414,30014,30013,72014,08013,907815.200
06 mar 202413,70014,80013,70014,12013,947763.000
05 mar 202414,02014,02013,30013,64013,473529.300
04 mar 202414,80014,80013,78014,04013,8681.063.100
01 mar 202414,96014,96014,28014,42014,243900.500
29 feb 202415,42015,90014,86014,96014,777551.100
28 feb 202416,64016,64015,32015,42015,231797.500
27 feb 202417,30017,30015,76016,48016,278403.000
26 feb 202416,44016,72015,98016,40016,199514.314
23 feb 202417,00017,00015,98016,26016,061592.334
22 feb 202415,22016,88015,00016,68016,476610.520
21 feb 202415,38016,18014,98015,28015,0931.520.300
20 feb 202414,28015,08013,74014,98014,796781.000
19 feb 202412,66014,36012,62013,94013,7691.197.200
16 feb 202413,08013,90012,88013,56013,394548.900
15 feb 202413,20013,20012,20012,92012,762595.200
14 feb 202412,60012,80011,76012,80012,643395.400
09 feb 202412,26012,26012,26012,26012,110-
08 feb 202413,40013,40012,48013,00012,841775.000
07 feb 202413,96014,64013,00013,42013,256854.300
06 feb 202413,04013,72012,32013,58013,4141.134.100
05 feb 202415,50015,66013,06013,16012,9991.571.100
02 feb 202417,20017,30015,94016,02015,8241.000.300
01 feb 202416,02017,16015,98016,52016,318610.400
31 ene 202417,24017,24016,00016,02015,8241.027.300
30 ene 202417,54017,90017,06017,36017,147489.500
29 ene 202418,80018,80017,52017,72017,503220.400
26 ene 202418,70018,76017,76018,30018,076273.100
25 ene 202419,64019,64017,38019,12018,886571.200
24 ene 202417,50019,02017,40018,70018,4711.300.500
23 ene 202418,02019,28017,36017,70017,4831.322.877
22 ene 202420,20021,80018,30018,40018,174919.600
19 ene 202419,80021,80020,30021,20020,940645.635
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...