Italia markets closed

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
44,350-1,500 (-3,27%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202445,15045,40044,00044,35044,35019.851.514
18 apr 202445,35046,65044,85045,85045,85014.541.685
17 apr 202446,65047,40045,00045,65045,65021.892.386
16 apr 202447,55048,10046,15047,10047,10024.771.572
15 apr 202448,10049,00047,05048,75048,75018.631.306
12 apr 202449,35049,95048,55049,15049,15018.664.500
11 apr 202449,20050,05048,50049,65049,65017.052.763
10 apr 202450,30051,45049,75050,10050,10026.114.252
09 apr 202450,00050,45049,10049,60049,60011.213.042
08 apr 202449,55050,90048,85049,65049,65018.749.443
05 apr 202449,50049,95048,90049,65049,6509.204.689
03 apr 202450,25050,50048,95049,20049,20016.926.032
02 apr 202450,35051,45049,65050,05050,05020.628.102
28 mar 202447,95050,55047,85049,05049,05038.069.019
27 mar 202448,00049,05047,25047,95047,95024.876.133
26 mar 202449,00049,50048,50048,90048,90016.199.735
25 mar 202449,05050,00048,15048,60048,60020.194.685
22 mar 202450,50050,85048,65049,00049,00024.553.896
21 mar 202453,45055,45050,65051,25051,25052.067.187
20 mar 202451,80052,50050,75052,25052,25014.299.669
19 mar 202452,35053,10051,25051,85051,85018.821.471
18 mar 202449,80053,25049,80052,85052,85028.891.580
15 mar 202449,60050,95048,60050,65050,65030.680.220
14 mar 202451,85052,75050,25050,85050,85025.898.611
13 mar 202451,35053,60051,15052,05052,05030.023.438
12 mar 202449,00052,15048,75051,35051,35042.801.132
11 mar 202446,70048,90046,65048,45048,45019.842.801
08 mar 202445,50047,50045,50046,70046,70019.150.440
07 mar 202446,60047,45045,30045,80045,80024.062.433
06 mar 202443,20046,60043,05046,25046,25031.918.462
05 mar 202444,25044,45043,05043,15043,15016.797.960
04 mar 202445,10045,60043,50044,95044,95020.858.539
01 mar 202443,80045,25043,25044,65044,65022.068.307
29 feb 202443,95045,25043,85044,50044,50015.095.899
28 feb 202445,75046,55044,25044,40044,40014.104.725
27 feb 202446,15046,65044,20045,75045,75016.071.221
26 feb 202445,35046,55045,10046,05046,0509.073.405
23 feb 202445,70047,10045,40045,90045,90010.229.335
22 feb 202445,50046,30044,80046,30046,30010.519.127
21 feb 202443,90047,15043,70045,55045,55021.998.767
20 feb 202444,15044,45043,00044,20044,2009.200.294
19 feb 202444,55044,55043,40043,55043,55013.184.809
16 feb 202443,95045,50043,50045,10045,10010.132.941
15 feb 202443,50044,35042,80044,15044,1509.422.637
14 feb 202440,55043,75040,55043,60043,6008.761.291
09 feb 202442,40042,40042,40042,40042,400-
08 feb 202443,25044,10042,40042,75042,75015.476.129
07 feb 202444,05045,20042,75043,20043,20032.427.373
06 feb 202440,10043,95040,10043,70043,70026.393.272
05 feb 202439,50041,30038,40040,10040,10016.897.423
02 feb 202442,20042,65039,65039,85039,85020.219.060
01 feb 202439,15041,45039,15041,10041,10017.943.678
31 gen 202440,70040,70038,80039,10039,10017.379.154
30 gen 202441,55041,70040,30040,50040,50019.814.483
29 gen 202442,60043,55041,95042,45042,45017.534.378
26 gen 202444,45044,45042,45042,70042,70022.611.306
25 gen 202444,65045,00043,30044,60044,60021.845.232
24 gen 202443,55045,10042,65044,65044,65030.183.755
23 gen 202441,05043,30040,80042,35042,35019.316.111
22 gen 202441,80042,55040,55041,00041,00021.763.868
19 gen 202443,00044,10041,00041,55041,55026.725.007
18 gen 202443,35043,55042,30043,05043,05020.908.808
17 gen 202445,30045,30042,65043,10043,10029.199.791
16 gen 202446,05047,15045,50045,95045,95014.807.545
15 gen 202448,10048,10048,10048,10048,100-
12 gen 202448,55049,25047,95048,25048,2506.820.274
11 gen 202447,95049,55047,60048,80048,80014.869.917
10 gen 202447,00048,50046,20048,35048,35011.307.525
09 gen 202449,40050,00047,25047,55047,55017.059.850
08 gen 202451,00051,00048,95049,20049,20012.882.623
05 gen 202450,80051,25049,90050,35050,35011.884.593
04 gen 202452,30052,30050,85051,20051,20010.409.899
03 gen 202451,45052,25050,60052,10052,1009.869.391
02 gen 202454,00054,35051,45052,00052,00011.759.630
29 dic 202352,75053,45051,90052,95052,95011.968.531
28 dic 202350,20053,10049,35052,50052,50026.408.259
27 dic 202351,45051,80050,15050,55050,55017.543.346
22 dic 202354,70055,30048,95050,10050,10049.440.456
21 dic 202353,70054,40053,10054,00054,0007.946.787
20 dic 202355,50056,10054,15054,45054,4509.338.624
19 dic 202354,85055,40054,10054,80054,80010.681.977
18 dic 202355,20056,05054,55054,85054,85011.844.327
15 dic 202355,40056,30054,55055,20055,20020.366.246
14 dic 202355,55056,50053,35053,95053,95014.505.600
13 dic 202354,70054,85053,50054,30054,3009.735.457
12 dic 202353,05055,25052,60054,80054,80016.327.460
11 dic 202352,50053,40051,80053,05053,05017.151.983
08 dic 202354,50055,15053,05053,85053,85015.639.290
07 dic 202354,90054,90053,10054,15054,15016.068.117
06 dic 202354,00055,45053,00055,15055,15015.397.659
05 dic 202354,90054,90053,05053,95053,95017.049.447
04 dic 202357,00057,20054,50054,95054,95021.292.293
01 dic 202357,70057,95056,30057,20057,20026.761.931
30 nov 202357,20058,00056,10057,70057,70017.042.743
29 nov 202356,85057,15054,90056,95056,95019.634.801
28 nov 202359,05059,05055,60056,30056,30027.637.361
27 nov 202359,95060,05057,60058,60058,60011.362.068
24 nov 202360,70060,70059,15059,25059,2509.615.943
23 nov 202360,20060,90059,55060,70060,70011.945.465
22 nov 202358,75061,65058,50060,20060,20029.757.654
*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...