Italia markets open in 1 hour 43 minutes

Huscoke Holdings Limited (0704.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
0,110+0,001 (+0,92%)
In data: 10:43AM HKT. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,1090,1090,1090,1090,109-
13 giu 20240,1090,1090,1090,1090,109-
12 giu 20240,1280,1280,1280,1280,128-
11 giu 20240,1280,1280,1280,1280,128-
07 giu 20240,1280,1280,1280,1280,128-
06 giu 20240,1280,1280,1280,1280,128-
05 giu 20240,1240,1240,1240,1240,124-
04 giu 20240,1240,1240,1240,1240,124-
03 giu 20240,1270,1270,1240,1240,12435.000
31 mag 20240,1100,1100,1100,1100,1105.000
30 mag 20240,1110,1110,1080,1090,109190.000
29 mag 20240,1080,1080,1080,1080,108-
28 mag 20240,1050,1080,1050,1080,10817.097
27 mag 20240,1110,1110,1110,1110,111-
24 mag 20240,1110,1110,1110,1110,111-
23 mag 20240,1110,1110,1110,1110,111-
22 mag 20240,1110,1110,1110,1110,111-
21 mag 20240,1040,1070,1040,1110,11113.558
20 mag 20240,1140,1140,1120,1120,112210.000
17 mag 20240,1130,1150,1020,1100,110436.122
16 mag 20240,1060,1130,1030,1130,113159.774
14 mag 20240,1010,1190,1000,1190,119120.000
13 mag 20240,1060,1150,1060,1200,12013.390
10 mag 20240,1290,1290,1290,1290,129-
09 mag 20240,1290,1290,1290,1290,129-
08 mag 20240,1300,1300,1300,1300,130-
07 mag 20240,1170,1300,1170,1300,130776.275
06 mag 20240,1200,1200,1200,1200,120-
03 mag 20240,1380,1380,1210,1220,122174.195
02 mag 20240,1450,1450,1450,1450,145-
30 apr 20240,1450,1450,1450,1450,145-
29 apr 20240,1460,1460,1460,1460,146-
26 apr 20240,1460,1460,1460,1460,146-
25 apr 20240,1460,1460,1460,1460,146-
24 apr 20240,1460,1460,1460,1460,146-
23 apr 20240,1470,1470,1470,1470,147-
22 apr 20240,1470,1470,1470,1470,147-
19 apr 20240,1470,1470,1470,1470,14740.000
18 apr 20240,1470,1470,1470,1470,147-
17 apr 20240,1470,1470,1470,1470,147-
16 apr 20240,1470,1470,1470,1470,147-
15 apr 20240,1500,1500,1490,1500,150155.000
12 apr 20240,1500,1500,1500,1500,150-
11 apr 20240,1500,1500,1500,1500,150-
10 apr 20240,1540,1540,1540,1540,154-
09 apr 20240,1540,1540,1540,1540,154-
08 apr 20240,1550,1550,1550,1550,155-
05 apr 20240,1550,1550,1550,1550,1555.000
03 apr 20240,1560,1560,1560,1560,156-
02 apr 20240,1600,1600,1600,1600,160-
28 mar 20240,1700,1700,1700,1700,170-
27 mar 20240,1700,1700,1700,1700,170-
26 mar 20240,1700,1700,1700,1700,1705.000
25 mar 20240,1370,1370,1370,1370,137-
22 mar 20240,1370,1370,1370,1370,137-
21 mar 20240,1370,1370,1370,1370,137-
20 mar 20240,1250,1250,1230,1370,137168.260
19 mar 20240,1360,1360,1360,1360,136-
18 mar 20240,1360,1360,1360,1360,13645.000
15 mar 20240,1350,1350,1350,1350,135-
14 mar 20240,1300,1300,1300,1300,130-
13 mar 20240,1250,1250,1240,1260,12642.740
12 mar 20240,1330,1350,1330,1350,13515.000
11 mar 20240,1160,1620,1160,1610,161275.000
08 mar 20240,1160,1160,1160,1160,116-
07 mar 20240,1060,1170,1060,1170,117113.390
06 mar 20240,1200,1200,1200,1200,120-
05 mar 20240,1200,1200,1200,1200,120-
04 mar 20240,1200,1200,1200,1200,120-
01 mar 20240,1200,1200,1200,1200,120-
29 feb 20240,1200,1200,1200,1200,120-
28 feb 20240,1200,1200,1200,1200,120-
27 feb 20240,1200,1200,1200,1200,120-
26 feb 20240,1200,1200,1200,1200,120-
23 feb 20240,1180,1180,1180,1180,118-
22 feb 20240,1180,1180,1180,1180,118-
21 feb 20240,1100,1120,1060,1120,11261.048
20 feb 20240,1060,1070,1060,1070,10711.678
19 feb 20240,1110,1120,1110,1130,11315.000
16 feb 20240,1070,1070,1070,1070,107-
15 feb 20240,1240,1240,1240,1240,124-
14 feb 20240,1240,1240,1240,1240,124-
09 feb 20240,1240,1240,1240,1240,124-
08 feb 20240,1240,1240,1240,1240,124-
07 feb 20240,1240,1240,1240,1240,124-
06 feb 20240,1240,1240,1240,1240,124-
05 feb 20240,1240,1240,1240,1240,124-
02 feb 20240,1240,1240,1240,1240,124-
01 feb 20240,1150,1150,1150,1200,12015.000
31 gen 20240,1250,1250,1250,1250,125-
30 gen 20240,1200,1200,1200,1200,120-
29 gen 20240,1200,1200,1200,1200,120-
26 gen 20240,1290,1290,1150,1200,12015.000
25 gen 20240,1260,1260,1120,1160,11615.000
24 gen 20240,1250,1250,1250,1250,125-
23 gen 20240,1320,1320,1320,1320,132-
22 gen 20240,1320,1320,1320,1320,132-
19 gen 20240,1210,1210,1200,1230,12310.000
18 gen 20240,1140,1140,1140,1140,114-
17 gen 20240,1140,1140,1140,1140,114-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...