0288.HK - WH Group Limited

HKSE - HKSE Prezzo differito. Valuta in HKD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 feb 20208,2808,6608,2708,5908,59036.073.520
18 feb 20208,3108,3608,2608,2808,28018.866.445
17 feb 20208,3008,4108,1908,3508,35019.136.608
14 feb 20208,1308,2908,0808,2208,22017.671.438
13 feb 20208,3508,3508,0808,1408,14019.792.527
12 feb 20208,1808,3108,1308,2208,22030.045.184
11 feb 20207,9708,2307,9708,0508,05027.991.336
10 feb 20207,9208,1207,8507,9307,93024.914.862
07 feb 20207,8908,0707,8208,0408,04042.662.049
06 feb 20207,8007,9907,6007,9107,91044.592.953
05 feb 20207,4507,7407,4407,6607,66046.782.675
04 feb 20207,2807,4907,2807,4507,45053.448.763
03 feb 20207,3807,5407,3007,4007,40065.387.121
31 gen 20207,4907,5707,3907,4607,46027.660.525
30 gen 20207,8207,8807,4207,4607,46048.010.892
29 gen 20207,7507,9107,7307,7807,78036.899.973
24 gen 20208,0208,0207,8707,9607,96025.908.682
23 gen 20208,2008,2307,9408,0108,01044.740.356
22 gen 20208,2508,3008,1608,2208,22028.148.228
21 gen 20208,4108,5108,1708,1908,19045.300.256
20 gen 20208,6708,7308,5608,6108,61020.493.654
17 gen 20208,7308,7908,6108,7708,77024.921.555
16 gen 20208,5508,6908,4708,5608,56035.718.765
15 gen 20208,6808,6908,4408,5008,50032.033.718
14 gen 20208,7308,9008,6508,6808,68046.401.940
13 gen 20208,8308,8308,5508,7008,70035.707.249
10 gen 20208,8008,8508,7108,7308,73040.718.008
09 gen 20208,4208,7908,4208,7808,78069.131.222
08 gen 20208,0308,3807,9808,3508,35050.003.268
07 gen 20208,2208,2208,0808,1708,17028.887.920
06 gen 20208,0708,2208,0208,1708,17036.443.713
03 gen 20208,2708,3008,0608,1508,15024.250.583
02 gen 20208,0508,2808,0508,2608,26026.071.399
31 dic 20198,1308,1308,0008,0508,05017.686.682
30 dic 20198,0608,2307,9808,1408,14028.775.498
27 dic 20198,0008,0907,9008,0608,06031.490.373
24 dic 20197,9308,0107,8208,0108,01018.281.946
23 dic 20197,7707,9207,7507,9207,92032.877.675
20 dic 20197,9307,9307,7007,7707,77043.478.870
19 dic 20197,7607,8607,6707,7307,73056.706.126
18 dic 20198,0108,0707,7607,7807,78077.198.014
17 dic 20198,1008,1208,0008,0908,09069.861.619
16 dic 20198,1008,1707,9808,0008,00046.379.155
13 dic 20198,3008,3508,0008,1508,15056.105.540
12 dic 20197,8808,0207,8407,9707,97026.364.831
11 dic 20198,0808,0807,8507,8807,88034.368.397
10 dic 20197,9508,0607,9207,9507,95023.535.999
09 dic 20198,2808,2807,7507,9807,98043.187.217
06 dic 20197,9508,3807,7808,2808,28095.126.227
05 dic 20197,9207,9507,7707,8907,89024.148.584
04 dic 20197,8107,9007,7407,8207,82042.857.144
03 dic 20198,0608,0807,8907,9707,97067.480.237
02 dic 20198,1608,2208,0608,1508,15021.172.204
29 nov 20198,2108,2107,9908,0408,04030.636.648
28 nov 20198,2108,3108,2108,2808,28027.778.386
27 nov 20198,1208,3808,1208,3608,36042.037.255
26 nov 20198,4408,4508,1508,1608,16038.562.089
25 nov 20198,3008,3808,2108,3508,35035.710.310
22 nov 20198,1008,2708,1008,2008,20040.663.132
21 nov 20198,1608,1807,8608,0508,05068.430.888
20 nov 20198,4908,5308,2308,3108,31049.348.804
19 nov 20198,4208,5808,3808,5808,58044.731.679
18 nov 20198,5808,5808,3008,3908,39028.664.320
15 nov 20198,5208,6408,4508,5008,50029.602.800
14 nov 20198,4008,5908,3008,3908,39032.271.358
13 nov 20198,4508,6208,3808,4708,47041.619.641
12 nov 20198,4608,5608,2308,4908,49032.965.998
11 nov 20198,6008,6008,2808,4008,40040.173.319
08 nov 20198,8208,8808,6108,7308,73060.004.327
07 nov 20198,6508,8208,4708,7408,74040.515.432
06 nov 20198,8808,8808,5908,6708,67026.026.678
05 nov 20198,6608,8108,5708,7508,75058.579.680
04 nov 20198,5008,6508,4908,6408,64034.996.797
01 nov 20198,2908,5408,2808,4908,49038.997.277
31 ott 20198,5208,5308,2608,3208,32057.298.270
30 ott 20198,4008,5908,3508,4708,47069.835.996
29 ott 20198,4608,5208,1708,2708,270154.501.357
28 ott 20197,6107,8207,5507,8207,82046.977.613
25 ott 20197,6507,7107,5507,6507,65024.206.771
24 ott 20197,5607,6707,5007,5807,58028.246.583
23 ott 20197,8207,8307,4507,4607,46052.166.000
22 ott 20197,7807,8007,6707,7707,77050.058.164
21 ott 20197,5807,7407,5007,7007,70034.868.057
18 ott 20197,6107,6807,4807,5807,58043.768.714
17 ott 20197,5307,6207,4307,5907,59034.411.185
16 ott 20197,6107,6507,5007,5707,57030.009.126
15 ott 20197,6507,7307,5007,5607,56043.481.634
14 ott 20197,7007,7507,5807,7207,720155.391.506
11 ott 20197,4007,5107,2707,4007,40062.351.732
10 ott 20197,0607,4507,0107,3307,33080.026.788
09 ott 20197,0007,1006,8507,0507,05029.581.526
08 ott 20197,0307,1906,9707,0307,03042.972.497
04 ott 20197,2507,2506,9407,0107,01039.566.186
03 ott 20196,9307,1506,8807,1107,11027.100.524
02 ott 20197,0107,1006,8607,0307,03034.132.657
30 set 20197,0207,0706,7707,0207,02041.722.700
27 set 20196,9507,0406,9006,9506,95026.645.077
26 set 20196,8707,0406,8706,9506,95037.789.891
25 set 20196,7207,0306,7206,8606,86041.450.088
24 set 20197,0407,1306,9907,0207,02027.937.275
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità