Italia markets closed

Pinestone Capital Limited (0804.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
0,315-0,015 (-4,55%)
Alla chiusura: 03:59PM HKT
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,3100,3350,3050,3150,315235.000
13 giu 20240,3450,3500,3300,3300,330260.000
12 giu 20240,3500,3500,3100,3250,3251.395.000
11 giu 20240,3100,3300,2950,3250,32572.000
07 giu 20240,3500,3500,3050,3300,330297.500
06 giu 20240,3300,3400,3050,3250,325160.000
05 giu 20240,3050,3250,3050,3100,310124.750
04 giu 20240,2900,3500,2700,2900,290927.500
03 giu 20240,3000,3000,2650,2700,27080.000
31 mag 20240,3000,3000,2650,2950,29585.000
30 mag 20240,2550,3000,2550,2950,2951.285.000
29 mag 20240,2550,2550,2550,2550,255-
28 mag 20240,2600,2600,2600,2600,260-
27 mag 20240,2600,2600,2600,2600,26015.000
24 mag 20240,2750,2900,2750,2850,28520.000
23 mag 20240,2750,2800,2750,2750,275100.000
22 mag 20240,2750,2750,2750,2750,27570.000
21 mag 20240,2800,2800,2750,2750,27560.000
20 mag 20240,2600,2700,2550,2600,260250.250
17 mag 20240,2600,2550,2400,2550,255110.000
16 mag 20240,2550,2550,2200,2400,240281.250
14 mag 20240,2500,2500,2300,2300,230265.500
13 mag 20240,2400,2400,2380,2280,22865.000
10 mag 20240,2200,2200,2200,2200,220-
09 mag 20240,2200,2200,2200,2200,220-
08 mag 20240,2200,2200,2200,2200,220-
07 mag 20240,2180,2180,2180,2180,218-
06 mag 20240,2000,2180,1960,2180,21872.000
03 mag 20240,2000,2000,2000,2000,200-
02 mag 20240,2000,2000,2000,2000,200-
30 apr 20240,2000,2000,2000,2000,2009.000
29 apr 20240,2000,2000,2000,2000,200-
26 apr 20240,2000,2000,2000,2000,2005.000
25 apr 20240,1930,1930,1930,1930,193-
24 apr 20240,1930,1930,1930,1930,1935.000
23 apr 20240,1930,1930,1930,1930,193-
22 apr 20240,1940,1940,1900,1930,193107.500
19 apr 20240,1980,1980,1980,1980,198-
18 apr 20240,1980,1980,1980,1980,198-
17 apr 20240,1990,1990,1990,1980,198250.000
16 apr 20240,1890,1890,1890,1890,18915.000
15 apr 20240,1890,1890,1890,1890,18965.000
12 apr 20240,1920,1920,1920,1920,1927.115.000
11 apr 20240,1900,1900,1900,1900,190-
10 apr 20240,1900,1900,1900,1900,1907.500
09 apr 20240,1900,1900,1900,1900,190-
08 apr 20240,1900,1900,1900,1900,190-
05 apr 20240,1890,1890,1890,1890,189-
03 apr 20240,1900,1900,1890,1890,18945.000
02 apr 20240,1900,1900,1900,1900,19047.500
28 mar 20240,1900,1900,1900,1900,190-
27 mar 20240,1870,1870,1870,1870,187-
26 mar 20240,1870,1870,1870,1870,187-
25 mar 20240,1870,1870,1870,1870,187-
22 mar 20240,1870,1870,1870,1870,187-
21 mar 20240,1870,1870,1870,1870,187127.500
20 mar 20240,1890,1890,1890,1890,18955.000
19 mar 20240,1890,1890,1890,1890,189-
18 mar 20240,1890,1890,1890,1890,189-
15 mar 20240,1890,1890,1880,1890,18940.000
14 mar 20240,1890,1890,1890,1890,189-
13 mar 20240,1890,1890,1880,1890,189205.000
12 mar 20240,1860,1860,1860,1860,18625.000
11 mar 20240,1900,1900,1900,1900,19050.000
08 mar 20240,1850,1850,1850,1850,185-
07 mar 20240,1850,1850,1850,1850,185-
06 mar 20240,1850,1850,1850,1850,185-
05 mar 20240,1850,1850,1850,1850,185-
04 mar 20240,1770,1770,1770,1770,177-
01 mar 20240,1770,1770,1770,1770,177-
29 feb 20240,1770,1770,1770,1770,177-
28 feb 20240,1770,1770,1770,1770,177-
27 feb 20240,1770,1770,1770,1770,177-
26 feb 20240,1770,1770,1770,1770,177-
23 feb 20240,1770,1770,1770,1770,177-
22 feb 20240,1770,1770,1770,1770,177-
21 feb 20240,1760,1760,1760,1760,17650.000
20 feb 20240,1760,1760,1760,1760,1765.000
19 feb 20240,1750,1750,1750,1750,175-
16 feb 20240,1820,1820,1820,1820,182-
15 feb 20240,1820,1820,1820,1820,182-
14 feb 20240,1820,1820,1820,1820,182-
09 feb 20240,1820,1820,1820,1820,182-
08 feb 20240,1780,1780,1780,1780,178-
07 feb 20240,1720,1780,1700,1780,178375.000
06 feb 20240,1720,1720,1720,1720,1728.500
05 feb 20240,1730,1730,1730,1730,173-
02 feb 20240,1730,1730,1730,1730,173-
01 feb 20240,1730,1730,1730,1730,173-
31 gen 20240,1730,1730,1730,1730,173-
30 gen 20240,1730,1730,1730,1730,173-
29 gen 20240,1730,1730,1730,1730,173-
26 gen 20240,1710,1720,1710,1720,172107.000
25 gen 20240,1900,1900,1900,1900,190-
24 gen 20240,1900,1900,1900,1900,190-
23 gen 20240,1900,1900,1900,1900,190-
22 gen 20240,1900,1900,1900,1900,190-
19 gen 20240,1900,1900,1900,1900,190-
18 gen 20240,1830,1830,1830,1830,183-
17 gen 20240,1810,1870,1700,1830,183435.000
*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...