Italia markets close in 7 hours 35 minutes

Ming Yuan Cloud Group Holdings Limited (0909.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
2,100+0,070 (+3,45%)
In data: 03:39PM HKT. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20241,9802,1501,9802,1002,1006.820.000
25 giu 20242,0002,0602,0002,0302,0305.998.602
24 giu 20242,0102,0101,9602,0102,0105.097.000
21 giu 20242,0002,0701,9702,0302,0307.075.000
20 giu 20242,0802,1001,9802,0102,0106.530.000
19 giu 20242,0402,1002,0402,0802,0804.061.000
18 giu 20242,0302,0602,0002,0302,0306.575.000
17 giu 20242,1202,1202,0102,0302,03012.057.000
14 giu 20242,1102,1702,0402,1502,15025.157.411
13 giu 20242,1602,2202,1002,1502,15012.418.456
12 giu 20242,2902,2902,1502,1602,16016.313.000
11 giu 20242,3702,3702,2902,3102,3104.561.000
07 giu 20242,4102,4802,3602,3602,3605.561.000
06 giu 20242,4502,5202,3902,4102,4103.020.000
05 giu 20242,4702,5302,4302,4502,4502.207.000
04 giu 20242,3402,5002,3302,4802,4805.171.000
03 giu 20242,5002,5102,3502,3702,3707.945.400
31 mag 20242,5602,6302,4402,4702,47014.865.000
30 mag 20242,4502,5602,4502,5002,5003.319.000
29 mag 20242,6202,6502,4802,4902,4904.109.000
28 mag 20242,6502,7102,5702,6102,6105.267.000
27 mag 20242,6202,6602,4902,6102,61012.323.000
24 mag 20242,7702,7902,5502,6002,60013.314.000
23 mag 20242,8902,8902,7302,8002,8008.209.000
22 mag 20242,8702,9802,8502,8902,8909.252.141
21 mag 20243,1103,1802,8602,8702,87021.225.000
20 mag 20243,3603,3603,1203,1603,16018.275.814
17 mag 20242,9503,4202,8703,3103,31036.552.924
16 mag 20242,8503,0202,6202,9302,93022.470.598
16 mag 20240.1 Dividendo
14 mag 20242,9803,0702,8102,8602,76014.957.451
13 mag 20242,9902,9902,8502,9702,8665.165.082
10 mag 20242,8702,9902,7902,9502,84710.355.953
09 mag 20242,6702,8602,6702,8202,7217.112.000
08 mag 20242,7902,8102,6702,6802,5868.267.000
07 mag 20242,9202,9702,8002,8202,7218.246.000
06 mag 20242,7503,0002,7502,9602,85719.852.000
03 mag 20243,0803,0902,8302,8602,7605.452.000
02 mag 20242,4702,9902,4602,9702,86615.703.832
30 apr 20242,5602,5602,4102,4702,3849.512.000
29 apr 20242,4502,5802,4502,5202,43218.222.698
26 apr 20242,2002,3902,2002,3902,3068.635.712
25 apr 20242,2102,2202,1502,1802,1042.784.000
24 apr 20242,1102,2302,1102,2002,1236.139.000
23 apr 20242,0802,1202,0402,0902,0173.075.000
22 apr 20242,0002,0601,9702,0301,9592.069.721
19 apr 20242,0802,0801,9701,9801,9116.461.400
18 apr 20242,1302,1902,1002,1402,0653.905.000
17 apr 20242,2202,2302,1202,1302,0567.118.000
16 apr 20242,2802,2902,1402,1902,1136.017.250
15 apr 20242,3402,3502,2702,2902,2102.900.000
12 apr 20242,4102,4102,3102,3502,2683.766.535
11 apr 20242,4002,4302,3502,4102,3262.392.006
10 apr 20242,4402,4902,3902,4002,3163.514.000
09 apr 20242,3502,4302,3302,4002,3166.327.012
08 apr 20242,3502,4102,3002,3302,2493.057.000
05 apr 20242,3802,3802,2802,3002,2202.089.000
03 apr 20242,4902,5002,3802,3802,2973.282.000
02 apr 20242,4802,5602,4302,4902,4034.126.000
28 mar 20242,4002,5002,3802,4402,3554.381.800
27 mar 20242,5202,5202,3602,4202,3356.535.000
26 mar 20242,5502,5802,4602,5002,4134.127.000
25 mar 20242,5402,5902,4702,5102,4226.354.000
22 mar 20242,6102,6402,4602,5202,43211.418.000
21 mar 20242,5802,7402,5502,6602,56714.509.000
20 mar 20242,2702,6802,2702,5902,49920.269.538
19 mar 20242,3602,3602,2502,2702,1913.358.000
18 mar 20242,3502,3802,2802,3402,2585.172.306
15 mar 20242,3002,3602,2302,3202,23926.654.630
14 mar 20242,3502,4002,3002,3502,2687.595.000
13 mar 20242,3102,4002,3102,3202,2395.146.000
12 mar 20242,2402,3802,2202,3502,2689.186.488
11 mar 20242,1102,1802,0802,1602,0843.174.000
08 mar 20242,0702,1502,0402,0802,0074.213.000
07 mar 20242,1902,1902,0502,0701,9982.105.000
06 mar 20242,1202,2002,1102,1602,0843.192.000
05 mar 20242,1902,2202,1302,1502,0752.964.000
04 mar 20242,3002,3202,1802,2302,1523.881.000
01 mar 20242,2402,3202,1902,3002,2202.668.000
29 feb 20242,2402,3302,2202,2402,1624.238.800
28 feb 20242,3802,4102,2102,2302,1524.902.800
27 feb 20242,3702,3802,2802,3702,2876.314.000
26 feb 20242,4302,4602,3302,3802,2973.371.000
23 feb 20242,4302,4602,3502,4302,3454.553.000
22 feb 20242,3802,4202,2702,4202,3354.956.000
21 feb 20242,2202,4002,1902,3502,2687.396.635
20 feb 20242,2102,2502,1702,2302,1523.414.721
19 feb 20242,3102,3202,1802,1902,1134.597.000
16 feb 20242,1402,3502,1002,3302,2494.733.000
15 feb 20242,0902,1302,0502,1102,0361.039.000
14 feb 20242,0602,1202,0002,1202,0462.235.000
09 feb 20242,0802,0802,0802,0802,007-
08 feb 20242,1302,2002,0702,1802,1043.213.580
07 feb 20242,1202,1802,0702,0802,0075.015.000
06 feb 20241,9302,1301,9202,1202,0465.519.600
05 feb 20242,0402,0401,8801,9601,89110.101.545
02 feb 20242,2002,2002,0202,0401,9695.325.000
01 feb 20242,0702,1502,0202,1102,0364.019.000
31 gen 20242,0802,1402,0502,0701,9986.466.451
30 gen 20242,1502,1802,1002,1102,0362.917.000
*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...