Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

38,950

-0,400

(-1,02%)

In data: 10:54AM HKT. Mercato aperto.

Periodo di tempo:

10 set 2023 - 10 set 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 set 2024	39,500	39,900	38,300	38,950	38,950	14.466.836
09 set 2024	39,400	40,650	39,100	39,350	39,350	62.909.398
05 set 2024	39,550	40,250	39,350	40,100	40,100	25.914.192
04 set 2024	38,500	39,650	38,150	39,550	39,550	26.807.990
03 set 2024	39,500	40,000	38,400	38,900	38,900	34.364.594
02 set 2024	39,900	40,150	39,400	39,500	39,500	17.416.760
30 ago 2024	39,550	41,300	39,300	40,300	40,300	52.118.817
29 ago 2024	38,700	39,600	37,550	39,400	39,400	23.940.106
28 ago 2024	40,000	40,200	39,000	39,100	39,100	23.296.534
27 ago 2024	39,900	40,150	39,450	40,000	40,000	20.821.869
26 ago 2024	41,200	41,850	40,300	40,450	40,450	17.813.986
23 ago 2024	39,500	40,950	39,100	40,800	40,800	26.304.902
22 ago 2024	40,100	40,500	39,100	39,850	39,850	39.480.789
21 ago 2024	42,200	42,600	39,000	40,000	40,000	95.091.142
20 ago 2024	44,600	45,100	43,900	44,400	44,400	25.414.936
19 ago 2024	44,150	45,200	43,950	44,200	44,200	33.267.533
16 ago 2024	44,500	44,950	43,700	43,850	43,850	15.677.024
15 ago 2024	44,000	44,350	42,800	44,000	44,000	21.381.683
14 ago 2024	45,200	45,400	44,300	44,450	44,450	9.298.581
13 ago 2024	44,800	45,450	44,750	45,050	45,050	7.669.952
12 ago 2024	45,200	45,450	44,450	45,100	45,100	11.886.019
09 ago 2024	44,700	46,400	44,700	45,200	45,200	26.885.988
08 ago 2024	42,700	44,800	42,250	43,850	43,850	23.224.992
07 ago 2024	42,850	43,800	42,200	43,200	43,200	12.732.167
06 ago 2024	43,600	43,950	42,200	42,850	42,850	15.931.457
05 ago 2024	42,550	44,800	41,600	42,800	42,800	23.370.239
02 ago 2024	42,800	43,300	42,350	43,000	43,000	14.319.064
01 ago 2024	43,700	44,100	43,100	43,450	43,450	11.218.307
31 lug 2024	42,200	44,200	42,000	43,800	43,800	16.683.526
30 lug 2024	43,600	43,600	41,900	42,100	42,100	13.002.335
29 lug 2024	43,800	44,000	42,700	43,400	43,400	13.781.534
26 lug 2024	43,100	43,450	42,250	42,800	42,800	17.238.218
25 lug 2024	43,350	43,700	42,800	43,150	43,150	16.958.470
24 lug 2024	44,550	44,900	43,250	43,700	43,700	19.493.208
23 lug 2024	45,800	46,200	44,400	44,550	44,550	20.260.828
22 lug 2024	44,550	45,800	44,550	45,450	45,450	13.023.666
19 lug 2024	45,750	46,050	44,900	45,200	45,200	19.574.307
18 lug 2024	46,500	46,900	45,750	46,400	46,400	11.687.357
17 lug 2024	46,000	47,300	45,500	46,750	46,750	15.652.993
16 lug 2024	46,800	47,450	45,900	46,300	46,300	23.058.783
15 lug 2024	48,300	48,650	47,650	47,850	47,850	16.342.515
12 lug 2024	48,400	49,300	48,300	49,150	49,150	21.828.226
11 lug 2024	47,200	47,950	46,600	47,700	47,700	18.375.792
10 lug 2024	48,100	48,500	46,950	47,100	47,100	21.260.866
09 lug 2024	45,950	47,950	45,650	47,600	47,600	32.000.254
08 lug 2024	44,650	46,200	44,650	45,750	45,750	23.714.329
05 lug 2024	-	-	-	-	-	-
04 lug 2024	47,550	47,850	44,550	44,800	44,800	34.776.363
03 lug 2024	46,150	47,200	45,750	46,950	46,950	18.904.541
02 lug 2024	46,150	46,950	45,250	45,650	45,650	19.612.851
28 giu 2024	46,000	46,700	45,800	46,150	46,150	22.150.551
27 giu 2024	47,400	47,650	46,300	46,400	46,400	20.532.195
26 giu 2024	46,050	47,750	46,050	47,500	47,500	19.420.435
25 giu 2024	46,900	47,850	46,200	46,900	46,900	26.147.555
24 giu 2024	48,700	48,700	46,350	47,350	47,350	37.792.030
21 giu 2024	49,050	49,450	48,450	49,350	49,350	35.231.528
20 giu 2024	52,300	52,600	48,800	49,500	49,500	47.003.673
19 giu 2024	51,750	52,250	50,800	52,200	52,200	25.837.419
18 giu 2024	52,250	52,800	50,950	51,450	51,450	17.976.140
17 giu 2024	50,300	52,200	50,100	51,550	51,550	26.079.744
14 giu 2024	51,150	51,150	50,200	50,950	50,950	31.572.605
13 giu 2024	52,500	52,650	50,350	51,250	51,250	28.019.814
12 giu 2024	51,650	52,850	51,300	52,000	52,000	27.413.330
11 giu 2024	51,950	52,000	50,850	51,650	51,650	37.955.673
07 giu 2024	54,200	54,250	51,700	52,300	52,300	44.708.228
06 giu 2024	55,450	55,850	53,200	54,050	54,050	37.457.011
05 giu 2024	55,950	56,850	54,700	54,900	54,900	20.967.907
04 giu 2024	55,600	56,100	55,200	55,750	55,750	19.218.702
03 giu 2024	56,050	56,650	54,450	56,100	56,100	25.152.718
31 mag 2024	56,500	58,600	55,100	55,450	55,450	56.421.330
30 mag 2024	54,600	55,850	54,350	55,600	55,600	28.573.447
29 mag 2024	56,450	56,450	54,750	55,150	55,150	30.062.795
28 mag 2024	57,000	57,300	55,600	56,550	56,550	14.542.566
27 mag 2024	56,900	57,500	54,900	56,850	56,850	23.415.916
24 mag 2024	59,200	59,750	56,000	56,650	56,650	48.437.166
23 mag 2024	60,600	60,800	56,950	59,150	59,150	80.918.297
22 mag 2024	57,000	60,000	56,550	58,150	58,150	33.872.479
21 mag 2024	59,100	59,400	56,500	56,900	56,900	34.704.808
20 mag 2024	57,700	60,200	57,600	59,150	59,150	36.180.902
17 mag 2024	59,500	60,800	57,300	58,200	58,200	38.540.387
16 mag 2024	58,000	58,500	56,100	58,150	58,150	42.329.615
14 mag 2024	58,800	60,400	57,250	57,500	57,500	47.104.109
13 mag 2024	56,100	57,700	55,400	57,100	57,100	36.750.214
10 mag 2024	59,100	60,100	55,500	56,750	56,750	45.696.496
09 mag 2024	57,100	58,750	57,000	57,850	57,850	26.033.300
08 mag 2024	59,150	59,550	56,600	57,000	57,000	47.410.517
07 mag 2024	62,600	62,600	58,500	59,000	59,000	39.816.554
06 mag 2024	63,000	63,350	60,500	61,950	61,950	33.921.419
03 mag 2024	63,000	63,000	60,600	62,200	62,200	39.382.322
02 mag 2024	55,950	59,400	55,550	59,200	59,200	23.509.072
30 apr 2024	56,800	57,250	55,650	55,950	55,950	22.173.016
29 apr 2024	56,600	58,000	55,450	56,700	56,700	44.739.430
26 apr 2024	52,800	56,800	52,400	56,500	56,500	46.622.637
25 apr 2024	53,200	54,350	52,000	52,800	52,800	27.777.890
24 apr 2024	50,000	53,900	49,850	53,100	53,100	64.907.580
23 apr 2024	45,250	49,500	45,250	49,100	49,100	38.580.989
22 apr 2024	45,650	46,400	44,500	45,200	45,200	21.640.157
19 apr 2024	45,150	45,400	44,000	44,350	44,350	19.851.514
18 apr 2024	45,350	46,650	44,850	45,850	45,850	14.541.685
17 apr 2024	46,650	47,400	45,000	45,650	45,650	21.892.386
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...

Dow Jones40.829,59+484,18(+1,20%)

Nasdaq16.884,60+193,77(+1,16%)

Nikkei 22536.244,22+28,47(+0,08%)

EUR/USD1,1039-0,0001(-0,01%)

Bitcoin EUR51.419,49+1.592,32(+3,20%)

XRP EUR0,48+0,00(+0,93%)

Kuaishou Technology (1024.HK)

Dow Jones
40.829,59
+484,18(+1,20%)

Nasdaq
16.884,60
+193,77(+1,16%)

Nikkei 225
36.244,22
+28,47(+0,08%)

EUR/USD
1,1039
-0,0001(-0,01%)

Bitcoin EUR
51.419,49
+1.592,32(+3,20%)

XRP EUR
0,48
+0,00(+0,93%)