Kuaishou Technology (1024.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 ago 2022 | 75,100 | 75,900 | 73,650 | 75,550 | 75,550 | 12.128.965 |
| 10 ago 2022 | 76,700 | 77,050 | 72,600 | 74,050 | 74,050 | 19.154.491 |
| 09 ago 2022 | 77,000 | 78,450 | 76,050 | 76,850 | 76,850 | 8.405.556 |
| 08 ago 2022 | 77,100 | 78,950 | 76,200 | 77,300 | 77,300 | 11.022.735 |
| 05 ago 2022 | 80,750 | 80,750 | 78,250 | 79,350 | 79,350 | 8.492.717 |
| 04 ago 2022 | 81,300 | 81,850 | 79,000 | 79,850 | 79,850 | 11.310.628 |
| 03 ago 2022 | 78,200 | 80,500 | 78,100 | 79,250 | 79,250 | 18.955.527 |
| 02 ago 2022 | 76,900 | 77,350 | 73,850 | 76,500 | 76,500 | 21.920.843 |
| 01 ago 2022 | 79,000 | 79,650 | 76,950 | 79,150 | 79,150 | 12.234.266 |
| 29 lug 2022 | 85,100 | 85,500 | 76,550 | 79,000 | 79,000 | 40.831.869 |
| 28 lug 2022 | 85,150 | 86,200 | 84,600 | 85,050 | 85,050 | 9.689.781 |
| 27 lug 2022 | 83,400 | 85,500 | 83,400 | 84,650 | 84,650 | 6.885.401 |
| 26 lug 2022 | 83,500 | 85,950 | 83,500 | 84,650 | 84,650 | 9.796.605 |
| 25 lug 2022 | 84,600 | 84,800 | 81,650 | 83,300 | 83,300 | 10.003.229 |
| 22 lug 2022 | 83,700 | 86,300 | 83,500 | 85,100 | 85,100 | 20.813.630 |
| 21 lug 2022 | 81,200 | 83,500 | 80,500 | 82,400 | 82,400 | 19.166.029 |
| 20 lug 2022 | 81,550 | 82,150 | 80,500 | 81,400 | 81,400 | 18.375.049 |
| 19 lug 2022 | 80,200 | 80,450 | 78,100 | 79,350 | 79,350 | 9.615.474 |
| 18 lug 2022 | 77,900 | 81,400 | 76,950 | 80,750 | 80,750 | 17.497.925 |
| 15 lug 2022 | 78,950 | 79,700 | 77,100 | 78,000 | 78,000 | 13.045.426 |
| 14 lug 2022 | 81,000 | 81,800 | 78,800 | 80,550 | 80,550 | 10.512.141 |
| 13 lug 2022 | 81,500 | 82,850 | 80,300 | 80,700 | 80,700 | 9.798.630 |
| 12 lug 2022 | 80,650 | 82,350 | 79,600 | 80,450 | 80,450 | 12.879.315 |
| 11 lug 2022 | 86,300 | 86,300 | 81,400 | 82,200 | 82,200 | 20.950.546 |
| 08 lug 2022 | 88,300 | 88,750 | 85,900 | 86,600 | 86,600 | 9.296.246 |
| 07 lug 2022 | 85,450 | 86,750 | 83,150 | 86,200 | 86,200 | 13.259.271 |
| 06 lug 2022 | 90,000 | 90,000 | 84,750 | 86,600 | 86,600 | 18.934.534 |
| 05 lug 2022 | 89,150 | 91,500 | 87,850 | 88,800 | 88,800 | 23.019.188 |
| 04 lug 2022 | 87,550 | 88,800 | 85,700 | 87,650 | 87,650 | 14.697.588 |
| 30 giu 2022 | 86,700 | 90,000 | 85,550 | 87,400 | 87,400 | 21.504.982 |
| 29 giu 2022 | 88,050 | 89,700 | 86,000 | 87,500 | 87,500 | 21.933.822 |
| 28 giu 2022 | 89,850 | 90,050 | 86,500 | 89,600 | 89,600 | 22.509.353 |
| 27 giu 2022 | 88,400 | 90,800 | 87,550 | 89,950 | 89,950 | 35.579.631 |
| 24 giu 2022 | 84,200 | 88,350 | 84,200 | 87,350 | 87,350 | 27.271.152 |
| 23 giu 2022 | 82,250 | 84,000 | 80,800 | 83,550 | 83,550 | 19.916.583 |
| 22 giu 2022 | 85,000 | 86,450 | 81,650 | 82,350 | 82,350 | 23.575.835 |
| 21 giu 2022 | 83,000 | 86,250 | 82,100 | 85,850 | 85,850 | 21.380.581 |
| 20 giu 2022 | 82,250 | 83,100 | 79,300 | 82,850 | 82,850 | 24.511.925 |
| 17 giu 2022 | 79,400 | 83,350 | 78,200 | 83,250 | 83,250 | 58.465.543 |
| 16 giu 2022 | 86,200 | 88,000 | 79,150 | 80,350 | 80,350 | 76.670.969 |
| 15 giu 2022 | 87,350 | 89,900 | 87,250 | 88,050 | 88,050 | 31.394.800 |
| 14 giu 2022 | 84,800 | 87,000 | 83,150 | 86,300 | 86,300 | 26.571.774 |
| 13 giu 2022 | 83,000 | 88,000 | 82,350 | 86,500 | 86,500 | 39.267.097 |
| 10 giu 2022 | 85,350 | 89,100 | 83,500 | 86,500 | 86,500 | 57.574.425 |
| 09 giu 2022 | 89,100 | 90,000 | 84,750 | 87,350 | 87,350 | 35.486.076 |
| 08 giu 2022 | 87,600 | 90,200 | 85,850 | 87,450 | 87,450 | 54.044.664 |
| 07 giu 2022 | 85,000 | 87,000 | 83,100 | 85,000 | 85,000 | 33.850.284 |
| 06 giu 2022 | 80,700 | 84,100 | 79,700 | 84,000 | 84,000 | 51.484.003 |
| 02 giu 2022 | 77,300 | 81,750 | 75,850 | 79,900 | 79,900 | 36.151.818 |
| 01 giu 2022 | 73,750 | 77,400 | 73,750 | 77,300 | 77,300 | 53.470.896 |
| 31 mag 2022 | 70,900 | 77,450 | 70,500 | 76,000 | 76,000 | 169.062.501 |
| 30 mag 2022 | 71,000 | 71,750 | 70,100 | 70,900 | 70,900 | 32.222.475 |
| 27 mag 2022 | 71,000 | 71,750 | 68,350 | 68,550 | 68,550 | 36.268.220 |
| 26 mag 2022 | 67,850 | 68,100 | 65,450 | 67,800 | 67,800 | 23.953.544 |
| 25 mag 2022 | 65,700 | 67,700 | 64,650 | 66,750 | 66,750 | 46.387.908 |
| 24 mag 2022 | 66,000 | 68,050 | 61,600 | 63,350 | 63,350 | 27.260.337 |
| 23 mag 2022 | 70,450 | 70,600 | 65,000 | 65,950 | 65,950 | 31.962.292 |
| 20 mag 2022 | 70,500 | 71,500 | 69,600 | 71,250 | 71,250 | 30.329.204 |
| 19 mag 2022 | 67,000 | 69,200 | 66,250 | 67,850 | 67,850 | 25.582.732 |
| 18 mag 2022 | 71,950 | 72,000 | 68,400 | 69,850 | 69,850 | 27.538.285 |
| 17 mag 2022 | 69,000 | 71,950 | 69,000 | 71,750 | 71,750 | 30.543.581 |
| 16 mag 2022 | 70,000 | 70,850 | 67,500 | 68,350 | 68,350 | 24.542.221 |
| 13 mag 2022 | 65,400 | 68,000 | 64,100 | 67,800 | 67,800 | 52.844.441 |
| 12 mag 2022 | 61,000 | 65,150 | 60,750 | 62,550 | 62,550 | 31.791.121 |
| 11 mag 2022 | 57,800 | 65,500 | 56,400 | 62,900 | 62,900 | 45.022.123 |
| 10 mag 2022 | 55,500 | 58,800 | 53,150 | 58,500 | 58,500 | 41.542.860 |
| 06 mag 2022 | 60,850 | 62,350 | 59,600 | 60,100 | 60,100 | 19.827.185 |
| 05 mag 2022 | 64,750 | 65,450 | 63,450 | 63,850 | 63,850 | 24.484.217 |
| 04 mag 2022 | 65,500 | 66,000 | 62,000 | 62,650 | 62,650 | 18.574.503 |
| 03 mag 2022 | 66,250 | 68,300 | 62,900 | 66,500 | 66,500 | 22.809.721 |
| 29 apr 2022 | 60,300 | 67,950 | 59,100 | 66,750 | 66,750 | 45.593.460 |
| 28 apr 2022 | 62,000 | 62,550 | 59,800 | 61,250 | 61,250 | 18.323.015 |
| 27 apr 2022 | 56,800 | 61,750 | 56,800 | 60,950 | 60,950 | 29.232.268 |
| 26 apr 2022 | 56,200 | 60,500 | 56,200 | 58,050 | 58,050 | 30.314.614 |
| 25 apr 2022 | 57,600 | 57,950 | 54,600 | 55,300 | 55,300 | 33.492.486 |
| 22 apr 2022 | 58,050 | 60,200 | 57,600 | 59,300 | 59,300 | 21.764.631 |
| 21 apr 2022 | 60,100 | 61,850 | 58,600 | 59,800 | 59,800 | 23.884.769 |
| 20 apr 2022 | 62,200 | 63,700 | 61,150 | 61,350 | 61,350 | 18.168.849 |
| 19 apr 2022 | 61,100 | 62,400 | 60,200 | 61,800 | 61,800 | 23.594.584 |
| 14 apr 2022 | 65,000 | 65,900 | 62,500 | 63,700 | 63,700 | 23.540.937 |
| 13 apr 2022 | 60,400 | 64,750 | 59,500 | 64,000 | 64,000 | 31.382.270 |
| 12 apr 2022 | 65,650 | 66,800 | 57,550 | 60,650 | 60,650 | 92.432.865 |
| 11 apr 2022 | 69,500 | 69,500 | 65,050 | 65,400 | 65,400 | 31.223.029 |
| 08 apr 2022 | 71,500 | 72,300 | 69,100 | 70,250 | 70,250 | 22.699.357 |
| 07 apr 2022 | 74,200 | 76,200 | 71,400 | 72,000 | 72,000 | 34.234.418 |
| 06 apr 2022 | 76,000 | 78,500 | 74,800 | 75,300 | 75,300 | 20.690.332 |
| 04 apr 2022 | 74,500 | 79,600 | 74,500 | 79,500 | 79,500 | 26.428.551 |
| 01 apr 2022 | 71,400 | 73,200 | 71,250 | 73,100 | 73,100 | 14.761.825 |
| 31 mar 2022 | 75,050 | 76,300 | 73,800 | 74,200 | 74,200 | 15.732.464 |
| 30 mar 2022 | 85,000 | 85,000 | 72,000 | 73,600 | 73,600 | 86.476.520 |
| 29 mar 2022 | 75,000 | 78,800 | 73,600 | 78,500 | 78,500 | 25.980.410 |
| 28 mar 2022 | 71,850 | 75,750 | 69,750 | 75,050 | 75,050 | 24.723.789 |
| 25 mar 2022 | 76,150 | 77,900 | 70,600 | 70,750 | 70,750 | 26.261.081 |
| 24 mar 2022 | 80,000 | 81,400 | 75,950 | 76,950 | 76,950 | 19.865.881 |
| 23 mar 2022 | 78,800 | 82,500 | 77,050 | 80,200 | 80,200 | 38.758.219 |
| 22 mar 2022 | 71,500 | 76,250 | 70,750 | 75,450 | 75,450 | 23.492.740 |
| 21 mar 2022 | 79,400 | 79,400 | 71,000 | 71,800 | 71,800 | 36.409.427 |
| 18 mar 2022 | 71,850 | 78,150 | 71,600 | 76,400 | 76,400 | 35.454.530 |
| 17 mar 2022 | 83,000 | 86,000 | 74,200 | 74,950 | 74,950 | 68.087.389 |
| 16 mar 2022 | 60,600 | 76,000 | 59,150 | 75,600 | 75,600 | 92.689.506 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
