Mercados españoles cerrados en 4 hrs 23 min

Huitongda Network Co., Ltd. (9878.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
25,900+0,800 (+3,19%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202425,00026,40024,60025,90025,900395.400
27 jun 202424,40025,30024,40025,10025,100288.900
26 jun 202425,10025,10024,40024,45024,450525.500
25 jun 202424,95025,45024,50025,10025,100220.600
24 jun 202425,15025,40024,35025,00025,000221.800
21 jun 202424,80025,10024,45025,10025,100239.600
20 jun 202424,75025,20024,00024,95024,950250.500
19 jun 202425,50025,50024,30024,90024,900229.800
18 jun 202425,00025,10024,00024,75024,750210.400
17 jun 202425,30025,80024,70025,05025,050199.800
14 jun 202425,90025,90024,90025,50025,500212.100
13 jun 202426,00026,00024,70025,10025,100237.800
12 jun 202425,95026,15025,30025,50025,500221.700
11 jun 202426,30026,30025,00025,90025,900314.500
07 jun 202427,25027,70026,50026,50026,500311.100
06 jun 202427,70027,75026,50027,30027,300196.800
05 jun 202427,00027,45026,60026,85026,850241.800
04 jun 202427,00027,45026,15026,70026,700621.600
03 jun 202428,20028,20026,10027,00027,000545.700
31 may 202428,75028,90027,85028,20028,2002.073.800
30 may 202427,70028,75027,60028,40028,400605.300
29 may 202428,05028,20027,20027,85027,850847.700
28 may 202427,45028,40027,40028,25028,250805.500
27 may 202427,65028,10027,05027,40027,400659.900
24 may 202427,50027,70027,05027,50027,500650.200
23 may 202427,90027,90027,10027,65027,650182.900
22 may 202428,40028,40027,25027,50027,500226.400
21 may 202428,00028,75027,50028,00028,000193.100
20 may 202428,10028,90027,50028,05028,050263.200
17 may 202427,30028,25027,05027,70027,700252.100
16 may 202427,85027,85025,80027,35027,350388.100
14 may 202428,70028,95026,45026,95026,950644.600
13 may 202429,15029,25028,50028,95028,950111.300
10 may 202428,40028,95028,40028,85028,850133.900
09 may 202428,15028,65028,15028,50028,500107.300
08 may 202428,45028,60028,10028,10028,100142.300
07 may 202429,90030,15028,40028,50028,5005.223.100
06 may 202429,95030,20029,70029,90029,900107.500
03 may 202429,50030,30029,50029,90029,900186.300
02 may 202428,60029,60028,45029,60029,600143.600
30 abr 202429,60029,60028,40028,75028,750234.300
29 abr 202428,95029,60028,35029,60029,600352.500
26 abr 202429,00029,25028,75028,95028,950687.400
25 abr 202428,70029,05028,20028,95028,950162.000
24 abr 202429,20029,40028,65028,90028,900182.700
23 abr 202428,35029,00028,00028,80028,800122.900
22 abr 202428,75029,05028,05028,45028,45065.100
19 abr 202428,90029,00028,00028,95028,95084.800
18 abr 202429,40029,45028,85029,30029,300256.911
17 abr 202429,55029,60028,75029,40029,400148.700
16 abr 202430,20030,50029,40029,70029,700985.991
15 abr 202430,40030,50029,85030,45030,45091.400
12 abr 202430,30030,35029,50030,30030,300161.400
11 abr 202430,40030,60030,10030,40030,400177.000
10 abr 202430,75030,75030,25030,65030,650707.500
09 abr 202430,35030,75030,20030,55030,550103.800
08 abr 202431,25031,25030,45030,60030,60080.800
05 abr 202431,00031,40030,50030,80030,80093.100
03 abr 202430,15031,40030,15030,90030,900123.600
02 abr 202430,65031,50030,40031,15031,15061.900
28 mar 202430,00031,45029,35030,65030,6501.409.600
27 mar 202429,50030,70028,95029,30029,3001.236.700
26 mar 202430,50030,50029,50029,50029,50051.700
25 mar 202430,80031,45029,65031,00031,00073.400
22 mar 202431,00031,00030,40030,40030,40067.300
21 mar 202430,20030,95029,90030,90030,90086.400
20 mar 202430,00031,00029,70030,00030,00072.700
19 mar 202429,70030,45029,70029,85029,85071.300
18 mar 202429,70030,45029,05030,10030,10082.700
15 mar 202429,70029,80029,10029,80029,80073.300
14 mar 202429,00029,70029,00029,60029,60074.200
13 mar 202429,00029,25028,60029,05029,05084.200
12 mar 202428,80029,75028,70029,30029,30081.100
11 mar 202428,90028,90028,30028,45028,45076.500
08 mar 202429,00029,00028,35028,50028,50078.100
07 mar 202428,05028,90028,05028,85028,85072.000
06 mar 202428,30028,35027,60028,10028,10076.600
05 mar 202427,75028,20027,40028,05028,05091.100
04 mar 202428,20028,35027,75027,75027,75043.300
01 mar 202428,25028,55027,95027,95027,95074.200
29 feb 202428,40028,85028,05028,45028,45057.900
28 feb 202428,70028,80028,10028,10028,10054.700
27 feb 202428,30028,90028,10028,70028,70056.400
26 feb 202428,20028,95028,20028,65028,65046.200
23 feb 202427,55028,35027,30028,20028,2001.392.400
22 feb 202429,45029,45027,05027,55027,550572.500
21 feb 202427,80028,80027,80028,15028,1501.271.000
20 feb 202427,50027,95026,80027,50027,500477.400
19 feb 202429,10029,65026,70027,20027,200256.400
16 feb 202428,90029,70028,40029,60029,600109.700
15 feb 202429,20029,75027,90028,75028,750108.000
14 feb 202430,50030,50027,70029,40029,400198.200
09 feb 202431,05031,05031,05031,05031,050-
08 feb 202428,60030,30028,50030,00030,00093.200
07 feb 202430,50031,00028,35028,70028,700120.600
06 feb 202429,95030,95029,95030,25030,25079.200
05 feb 202430,30030,30028,80029,80029,80096.000
02 feb 202430,55030,60029,45030,10030,100141.300
01 feb 202429,35030,30029,05030,30030,300182.434
31 ene 202429,95030,00028,80029,35029,350158.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...