Mercados españoles cerrados

CALB Group Co., Ltd. (3931.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
15,500+0,340 (+2,24%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202414,96015,66014,96015,50015,500361.600
27 jun 202414,80015,30014,54015,16015,160632.300
26 jun 202414,60014,96014,52014,80014,800369.700
25 jun 202414,80014,80014,42014,60014,600346.700
24 jun 202414,70015,02014,52014,80014,800371.400
21 jun 202414,82015,00014,50014,80014,800358.100
20 jun 202414,00014,94014,00014,80014,800337.600
19 jun 202413,94014,48013,82014,30014,300503.800
18 jun 202413,90014,10013,86013,92013,920391.200
17 jun 202413,80014,40013,80013,90013,900498.600
14 jun 202414,04014,06013,80013,94013,940458.900
13 jun 202414,40015,10013,02014,14014,1401.360.400
12 jun 202414,90015,18014,40014,48014,480438.800
11 jun 202415,06015,30014,84014,84014,840343.700
07 jun 202414,48015,08014,40014,90014,900367.600
06 jun 202415,20015,60014,20014,48014,480676.700
05 jun 202415,30015,76014,80015,22015,220554.300
04 jun 202415,06015,62015,06015,38015,380339.400
03 jun 202415,00015,98015,00015,20015,200595.600
31 may 202415,06015,30015,00015,12015,120414.200
30 may 202414,70015,10014,70015,06015,060333.400
29 may 202414,88015,28014,88015,00015,000392.300
28 may 202414,72015,46014,72015,14015,140364.500
27 may 202414,98015,14014,52015,00015,000510.700
24 may 202414,54015,10014,54015,00015,0001.046.500
23 may 202414,26014,68014,22014,54014,540430.900
22 may 202413,94014,40013,82014,34014,340356.300
21 may 202414,68014,96013,50014,08014,0801.082.800
20 may 202414,48015,16014,48014,90014,900410.000
17 may 202414,80015,40014,46014,50014,500365.418
16 may 202414,76015,08014,24014,96014,960448.900
14 may 202415,28015,30014,72014,76014,760321.500
13 may 202415,20015,32014,70015,30015,300316.200
10 may 202415,20015,88014,90015,06015,060397.100
09 may 202414,50015,58014,08015,30015,300597.100
08 may 202414,58014,58013,86013,88013,880309.600
07 may 202414,40014,68014,16014,50014,500322.400
06 may 202414,00014,74014,00014,44014,440366.500
03 may 202413,60014,34013,48013,78013,780477.092
02 may 202413,60014,16013,54013,60013,600486.300
30 abr 202414,24014,36014,12014,34014,340940.200
29 abr 202414,32014,50014,06014,24014,240992.600
26 abr 202414,44014,46014,10014,32014,320352.800
25 abr 202414,00014,36013,96014,28014,280323.300
24 abr 202413,70014,20013,70014,00014,000329.000
23 abr 202414,16014,28013,54013,80013,800646.400
22 abr 202413,32014,08013,32013,98013,980667.200
19 abr 202413,40013,50012,98013,40013,400489.900
18 abr 202412,86013,42012,86013,42013,4201.103.800
17 abr 202412,70013,20012,70012,96012,960370.700
16 abr 202412,70012,90012,48012,90012,900374.800
15 abr 202412,78012,90012,42012,90012,900527.100
12 abr 202412,42013,00012,28012,90012,900730.200
11 abr 202413,04013,06012,74012,90012,900319.000
10 abr 202413,36013,48013,18013,22013,220346.100
09 abr 202413,16013,60012,94013,36013,360332.700
08 abr 202412,74013,00012,44012,94012,940361.100
05 abr 202412,98012,98012,70012,86012,860333.100
03 abr 202412,70013,34012,44013,34013,340551.900
02 abr 202414,50014,50013,04013,04013,040911.700
28 mar 202414,00014,50013,70014,50014,5003.006.668
27 mar 202413,78014,00012,94014,00014,0001.217.200
26 mar 202413,40013,98013,20013,78013,780332.400
25 mar 202413,06013,56012,86013,44013,440356.800
22 mar 202413,14013,14012,18012,90012,900615.100
21 mar 202413,56013,72012,88013,06013,060473.500
20 mar 202413,34013,94013,34013,62013,620261.700
19 mar 202413,66013,66013,22013,28013,280269.400
18 mar 202413,50013,98013,28013,74013,740281.900
15 mar 202413,76014,06013,38013,46013,460290.200
14 mar 202414,06014,14013,54013,76013,760261.500
13 mar 202413,80014,20013,66013,78013,780405.000
12 mar 202412,94013,90012,72013,78013,780692.200
11 mar 202412,30013,24011,96012,82012,8201.129.200
08 mar 202412,22012,40012,00012,30012,300263.800
07 mar 202412,42012,42011,76012,02012,020504.300
06 mar 202412,38012,58011,82012,18012,180350.800
05 mar 202412,20012,30011,50012,08012,080484.600
04 mar 202413,44013,54012,30012,30012,300699.400
01 mar 202414,60014,60013,40013,44013,440440.000
29 feb 202412,80014,60012,40014,60014,6001.146.700
28 feb 202412,70013,00012,58012,90012,900709.600
27 feb 202411,96012,72011,90012,72012,720460.300
26 feb 202411,92012,76011,92012,08012,080377.200
23 feb 202411,80012,16011,30012,04012,040728.100
22 feb 202411,70011,98011,48011,98011,980455.734
21 feb 202412,30012,54011,74011,80011,800554.000
20 feb 202411,92012,50011,06012,50012,500609.300
19 feb 202413,00013,00011,58011,96011,960691.300
16 feb 202412,56013,02012,22013,00013,000862.700
15 feb 202412,58012,58011,84012,20012,200189.800
14 feb 202412,52012,58011,86012,58012,580138.600
09 feb 202412,54012,54012,54012,54012,540-
08 feb 202412,08012,40011,84012,28012,280179.900
07 feb 202412,00012,18011,90012,08012,080328.500
06 feb 202412,20012,40011,88012,30012,300422.500
05 feb 202413,06013,06011,94012,20012,200282.200
02 feb 202414,02014,28012,80013,00013,000278.100
01 feb 202414,56014,92013,80013,80013,800296.400
31 ene 202413,72014,72013,72014,56014,5601.391.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...