Italia markets open in 1 hour 19 minutes

Zhongsheng Group Holdings Limited (0881.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
15,580-0,020 (-0,13%)
In data: 01:26PM HKT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202415,80016,10015,26015,58015,5802.164.250
02 mag 202414,38015,66014,24015,60015,60011.366.384
30 apr 202414,78015,00014,34014,38014,3807.230.881
29 apr 202414,50015,22014,30014,94014,9405.629.604
26 apr 202413,58014,58013,58014,50014,5004.777.032
25 apr 202413,70013,96013,32013,62013,6207.757.557
24 apr 202413,46013,78013,26013,70013,7007.844.832
23 apr 202413,40013,70013,30013,36013,3606.999.549
22 apr 202413,02013,72013,02013,40013,4002.589.050
19 apr 202413,30013,32012,88013,00013,0004.240.987
18 apr 202413,12014,20012,96013,40013,4007.375.525
17 apr 202412,58012,94012,58012,86012,8604.030.715
16 apr 202413,00013,10012,60012,60012,6003.721.750
15 apr 202413,78013,78013,04013,16013,1604.706.796
12 apr 202414,40014,50013,70013,70013,7006.014.696
11 apr 202415,36015,36014,20014,40014,4004.368.645
10 apr 202414,60015,38014,58015,36015,3609.979.496
09 apr 202414,12014,64014,06014,32014,32018.360.053
08 apr 202413,68014,18013,68013,92013,9202.065.000
05 apr 202413,48014,58013,26013,64013,6403.605.041
03 apr 202414,02014,64013,98014,12014,1205.888.300
02 apr 202413,84014,58013,80014,18014,1807.552.385
28 mar 202412,52013,64012,38013,56013,5606.820.528
27 mar 202412,46012,54012,18012,30012,3002.933.000
26 mar 202413,14013,32012,50012,50012,5005.318.500
25 mar 202413,44013,56013,10013,14013,1402.664.500
22 mar 202414,20014,20013,28013,44013,4403.126.000
21 mar 202413,20014,48013,20013,98013,9805.406.610
20 mar 202413,00013,36013,08013,28013,2801.658.744
19 mar 202413,54013,54013,00013,12013,1203.654.105
18 mar 202413,50013,70013,30013,58013,5802.771.404
15 mar 202413,50013,56013,00013,34013,3407.367.313
14 mar 202413,70014,08013,44013,76013,7604.641.602
13 mar 202413,84013,84013,24013,32013,3205.109.127
12 mar 202413,60013,96013,38013,84013,8404.025.992
11 mar 202412,96013,38012,96013,34013,3402.607.892
08 mar 202412,72013,42012,72013,00013,0002.273.512
07 mar 202413,28013,60012,68012,68012,6805.690.304
06 mar 202413,18013,62013,16013,54013,5404.962.250
05 mar 202414,08014,28013,14013,18013,1807.707.376
04 mar 202414,38014,78013,98014,22014,2206.606.522
01 mar 202414,36014,82014,14014,38014,38015.170.384
29 feb 202414,28014,80014,28014,36014,3605.012.608
28 feb 202414,80014,96014,34014,42014,4203.867.500
27 feb 202414,78014,94013,94014,80014,8006.172.734
26 feb 202414,56015,06014,42014,82014,8202.823.517
23 feb 202414,92014,92014,40014,64014,6403.956.500
22 feb 202413,84014,96013,84014,92014,9205.332.860
21 feb 202413,30014,24013,04013,88013,8804.814.498
20 feb 202413,18013,34012,82013,28013,2804.575.346
19 feb 202414,04014,04013,02013,20013,2005.869.700
16 feb 202413,32014,16013,10014,08014,0805.337.126
15 feb 202413,30013,48012,92013,36013,3603.498.116
14 feb 202413,54013,78013,08013,44013,4401.993.995
09 feb 202413,88013,88013,88013,88013,880-
08 feb 202413,90014,12013,60013,86013,8603.316.178
07 feb 202414,26014,70013,86014,02014,0203.446.235
06 feb 202413,82014,42013,42014,24014,2408.956.500
05 feb 202413,12014,20013,12013,78013,7804.595.400
02 feb 202413,84014,72013,66013,98013,9807.505.463
01 feb 202413,46014,12013,26013,74013,7407.805.130
31 gen 202413,34013,72013,02013,14013,1408.451.538
30 gen 202414,38014,38013,72013,82013,8204.708.572
29 gen 202413,94014,78013,94014,38014,3805.352.500
26 gen 202414,82015,26013,60013,90013,9009.875.500
25 gen 202415,00015,42014,84015,28015,2804.946.028
24 gen 202414,66015,26014,38014,74014,7405.240.382
23 gen 202413,88014,98013,88014,56014,5605.590.584
22 gen 202414,46014,68013,42013,70013,7002.995.000
19 gen 202414,62015,10014,30014,46014,4604.965.405
18 gen 202414,92014,92014,00014,62014,62010.061.956
17 gen 202415,42015,52014,58014,74014,7404.685.288
16 gen 202415,60016,34015,60015,76015,7603.024.991
15 gen 202416,30016,30016,30016,30016,300-
12 gen 202415,44016,58015,44016,30016,3002.983.268
11 gen 202415,96016,20015,70015,84015,8403.254.114
10 gen 202415,62016,24015,56016,00016,0003.150.860
09 gen 202415,52016,34015,52015,92015,9204.487.000
08 gen 202416,02016,48015,04015,38015,3806.757.196
05 gen 202416,90017,30016,34016,40016,4002.831.135
04 gen 202417,06017,34016,48016,80016,8003.302.135
03 gen 202417,60018,00017,38017,48017,4804.218.971
02 gen 202419,00019,00017,64017,74017,7405.683.794
29 dic 202318,90019,02018,42018,68018,6802.634.569
28 dic 202317,54018,90017,44018,72018,7205.321.400
27 dic 202316,52017,54016,50017,44017,4403.992.004
22 dic 202316,80016,86016,12016,20016,2003.468.680
21 dic 202316,86016,86016,30016,52016,5203.468.849
20 dic 202317,10017,34016,70016,84016,8402.619.164
19 dic 202317,76017,76016,80016,96016,9601.683.982
18 dic 202317,90017,90017,14017,30017,3002.391.418
15 dic 202317,00018,48017,00017,68017,6804.589.778
14 dic 202317,12017,20016,54016,76016,7602.031.546
13 dic 202316,74016,94016,32016,60016,6002.713.318
12 dic 202316,64016,98016,40016,76016,7603.049.484
11 dic 202316,38016,82015,88016,48016,4804.327.445
08 dic 202317,50017,50017,00017,06017,0602.357.800
07 dic 202317,74017,74017,00017,36017,3603.095.257
06 dic 202317,66018,08017,58017,74017,7402.521.817
05 dic 202317,60018,02017,50017,64017,6402.447.804
*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...