Mail

0960.HK - Longfor Group Holdings Limited

HKSE - HKSE Prezzo differito. Valuta in HKD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 giu 2023	17,020	19,320	16,900	18,340	18,340	37.321.350
05 giu 2023	16,860	17,360	15,900	17,020	17,020	32.708.565
02 giu 2023	14,680	17,120	14,640	17,000	17,000	40.088.828
01 giu 2023	14,700	15,060	14,340	14,500	14,500	19.243.535
31 mag 2023	15,200	15,360	14,800	15,060	15,060	17.338.916
30 mag 2023	15,700	15,760	14,920	15,640	15,640	15.897.419
29 mag 2023	15,720	16,180	15,560	15,680	15,680	12.221.178
25 mag 2023	15,900	15,920	15,540	15,720	15,720	15.840.323
24 mag 2023	17,520	17,520	15,920	16,140	16,140	23.938.924
23 mag 2023	18,000	18,240	17,320	17,520	17,520	7.871.302
22 mag 2023	17,440	18,120	17,360	17,780	17,780	11.541.621
19 mag 2023	17,620	17,860	17,200	17,340	17,340	18.917.434
18 mag 2023	18,620	18,640	17,400	17,880	17,880	31.574.928
17 mag 2023	20,050	20,050	18,440	18,620	18,620	18.537.070
16 mag 2023	20,650	20,650	19,860	20,050	20,050	6.565.731
15 mag 2023	19,800	20,450	19,480	20,250	20,250	11.292.909
12 mag 2023	20,100	20,150	19,680	19,820	19,820	6.739.375
11 mag 2023	20,900	20,900	19,880	20,100	20,100	20.849.299
10 mag 2023	21,550	21,700	20,600	20,700	20,700	17.316.965
09 mag 2023	21,800	22,600	21,350	21,550	21,550	11.530.872
08 mag 2023	21,550	22,050	21,350	21,850	21,850	4.956.216
05 mag 2023	21,150	22,100	21,150	21,650	21,650	11.228.443
04 mag 2023	20,850	21,450	20,550	21,150	21,150	8.701.684
03 mag 2023	20,600	21,050	20,500	20,850	20,850	5.224.300
02 mag 2023	21,450	21,800	20,600	21,200	21,200	7.411.400
28 apr 2023	21,450	22,000	21,350	21,350	21,350	12.709.464
27 apr 2023	21,300	21,650	20,800	21,350	21,350	7.035.359
26 apr 2023	21,550	22,150	21,200	21,600	21,600	6.026.400
25 apr 2023	22,200	22,300	21,400	21,550	21,550	9.379.886
24 apr 2023	22,650	22,650	21,650	22,100	22,100	10.710.201
21 apr 2023	23,050	23,550	22,400	22,650	22,650	11.630.194
20 apr 2023	24,100	24,100	22,700	23,100	23,100	13.342.400
19 apr 2023	24,250	24,250	23,350	23,850	23,850	9.531.832
18 apr 2023	24,600	24,900	23,850	24,200	24,200	7.678.810
17 apr 2023	24,600	25,000	24,300	24,600	24,600	8.605.491
14 apr 2023	25,000	25,200	24,350	24,850	24,850	8.102.896
13 apr 2023	24,000	25,000	23,000	24,850	24,850	16.334.924
12 apr 2023	23,250	24,850	23,050	24,250	24,250	34.082.485
11 apr 2023	22,500	23,300	22,200	23,000	23,000	21.775.826
06 apr 2023	21,250	21,800	20,900	21,400	21,400	14.138.643
04 apr 2023	22,550	22,650	21,650	21,950	21,950	6.504.213
03 apr 2023	21,700	22,900	21,700	22,200	22,200	7.266.330
31 mar 2023	22,700	22,700	21,700	22,150	22,150	9.366.225
30 mar 2023	21,750	23,200	21,250	22,500	22,500	11.493.735
29 mar 2023	21,850	22,250	21,250	21,800	21,800	6.424.254
28 mar 2023	21,100	21,750	20,900	21,500	21,500	8.288.848
27 mar 2023	22,300	22,400	21,200	21,350	21,350	12.446.212
24 mar 2023	22,300	22,700	21,600	22,250	22,250	7.553.566
23 mar 2023	22,600	22,850	21,500	22,350	22,350	11.870.131
22 mar 2023	21,500	22,500	21,500	22,400	22,400	15.759.274
21 mar 2023	21,400	21,900	20,900	21,300	21,300	11.303.762
20 mar 2023	21,850	21,900	20,800	21,350	21,350	9.200.754
17 mar 2023	21,800	22,550	21,400	21,850	21,850	19.554.597
16 mar 2023	20,750	21,600	20,450	21,200	21,200	9.854.032
15 mar 2023	20,450	21,600	20,200	21,000	21,000	23.317.906
14 mar 2023	21,100	21,600	19,960	20,100	20,100	19.801.589
13 mar 2023	21,700	21,850	21,000	21,200	21,200	17.444.660
10 mar 2023	21,950	22,250	21,200	21,700	21,700	14.167.421
09 mar 2023	22,850	23,000	21,950	22,300	22,300	12.249.821
08 mar 2023	23,800	23,800	22,550	22,850	22,850	12.761.731
07 mar 2023	24,600	24,950	23,600	23,950	23,950	11.238.905
06 mar 2023	24,350	25,150	23,700	24,850	24,850	9.484.452
03 mar 2023	25,000	26,000	24,750	24,900	24,900	11.865.579
02 mar 2023	24,200	24,900	23,800	24,750	24,750	10.834.900
01 mar 2023	22,400	24,550	22,400	24,550	24,550	18.414.166
28 feb 2023	23,250	23,750	22,400	22,400	22,400	15.089.756
27 feb 2023	23,050	23,800	23,050	23,550	23,550	6.896.373
24 feb 2023	23,750	24,550	23,400	23,600	23,600	7.152.670
23 feb 2023	24,400	24,650	24,100	24,150	24,150	5.672.059
22 feb 2023	24,800	24,850	24,100	24,400	24,400	4.441.952
21 feb 2023	24,900	26,650	24,700	24,850	24,850	14.617.069
20 feb 2023	24,100	25,150	24,050	24,900	24,900	7.844.930
17 feb 2023	25,000	25,850	24,150	24,500	24,500	6.204.383
16 feb 2023	25,150	25,950	24,550	25,400	25,400	8.392.404
15 feb 2023	25,600	25,900	24,250	24,700	24,700	10.727.505
14 feb 2023	25,800	26,050	25,000	25,600	25,600	6.386.858
13 feb 2023	25,500	25,850	24,600	25,450	25,450	7.169.263
10 feb 2023	25,200	25,600	24,950	25,350	25,350	4.235.044
09 feb 2023	24,950	25,700	24,800	25,700	25,700	7.848.564
08 feb 2023	24,850	25,700	24,700	24,950	24,950	9.338.072
07 feb 2023	23,700	25,650	23,700	24,600	24,600	9.695.180
06 feb 2023	24,450	24,450	23,500	24,250	24,250	11.920.294
03 feb 2023	25,550	25,550	24,350	24,850	24,850	8.585.492
02 feb 2023	26,350	26,350	25,200	25,550	25,550	8.299.733
01 feb 2023	26,150	26,400	25,350	25,850	25,850	9.461.606
31 gen 2023	26,800	27,150	25,550	25,900	25,900	17.632.666
30 gen 2023	27,700	27,850	26,250	26,600	26,600	19.627.563
27 gen 2023	27,550	28,450	27,300	28,200	28,200	14.374.217
26 gen 2023	25,700	27,150	25,600	27,050	27,050	16.173.553
20 gen 2023	25,000	25,150	24,250	25,000	25,000	7.693.478
19 gen 2023	23,650	25,000	23,600	24,900	24,900	7.500.073
18 gen 2023	24,350	25,150	23,600	24,050	24,050	11.186.669
17 gen 2023	24,400	24,400	23,750	24,350	24,350	6.768.595
16 gen 2023	25,300	25,600	24,150	24,450	24,450	11.890.400
13 gen 2023	25,250	25,450	24,550	25,000	25,000	11.177.882
12 gen 2023	26,050	26,400	24,750	25,000	25,000	14.598.262
11 gen 2023	25,750	26,900	25,250	25,950	25,950	14.408.317
10 gen 2023	26,950	27,450	25,800	26,050	26,050	14.160.542
09 gen 2023	27,800	28,150	26,100	26,850	26,850	21.229.076
06 gen 2023	27,900	28,900	26,850	27,500	27,500	26.939.357
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...