Italia markets close in 3 hours 45 minutes

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
75,550+1,500 (+2,03%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 202275,10075,90073,65075,55075,55012.128.965
10 ago 202276,70077,05072,60074,05074,05019.154.491
09 ago 202277,00078,45076,05076,85076,8508.405.556
08 ago 202277,10078,95076,20077,30077,30011.022.735
05 ago 202280,75080,75078,25079,35079,3508.492.717
04 ago 202281,30081,85079,00079,85079,85011.310.628
03 ago 202278,20080,50078,10079,25079,25018.955.527
02 ago 202276,90077,35073,85076,50076,50021.920.843
01 ago 202279,00079,65076,95079,15079,15012.234.266
29 lug 202285,10085,50076,55079,00079,00040.831.869
28 lug 202285,15086,20084,60085,05085,0509.689.781
27 lug 202283,40085,50083,40084,65084,6506.885.401
26 lug 202283,50085,95083,50084,65084,6509.796.605
25 lug 202284,60084,80081,65083,30083,30010.003.229
22 lug 202283,70086,30083,50085,10085,10020.813.630
21 lug 202281,20083,50080,50082,40082,40019.166.029
20 lug 202281,55082,15080,50081,40081,40018.375.049
19 lug 202280,20080,45078,10079,35079,3509.615.474
18 lug 202277,90081,40076,95080,75080,75017.497.925
15 lug 202278,95079,70077,10078,00078,00013.045.426
14 lug 202281,00081,80078,80080,55080,55010.512.141
13 lug 202281,50082,85080,30080,70080,7009.798.630
12 lug 202280,65082,35079,60080,45080,45012.879.315
11 lug 202286,30086,30081,40082,20082,20020.950.546
08 lug 202288,30088,75085,90086,60086,6009.296.246
07 lug 202285,45086,75083,15086,20086,20013.259.271
06 lug 202290,00090,00084,75086,60086,60018.934.534
05 lug 202289,15091,50087,85088,80088,80023.019.188
04 lug 202287,55088,80085,70087,65087,65014.697.588
30 giu 202286,70090,00085,55087,40087,40021.504.982
29 giu 202288,05089,70086,00087,50087,50021.933.822
28 giu 202289,85090,05086,50089,60089,60022.509.353
27 giu 202288,40090,80087,55089,95089,95035.579.631
24 giu 202284,20088,35084,20087,35087,35027.271.152
23 giu 202282,25084,00080,80083,55083,55019.916.583
22 giu 202285,00086,45081,65082,35082,35023.575.835
21 giu 202283,00086,25082,10085,85085,85021.380.581
20 giu 202282,25083,10079,30082,85082,85024.511.925
17 giu 202279,40083,35078,20083,25083,25058.465.543
16 giu 202286,20088,00079,15080,35080,35076.670.969
15 giu 202287,35089,90087,25088,05088,05031.394.800
14 giu 202284,80087,00083,15086,30086,30026.571.774
13 giu 202283,00088,00082,35086,50086,50039.267.097
10 giu 202285,35089,10083,50086,50086,50057.574.425
09 giu 202289,10090,00084,75087,35087,35035.486.076
08 giu 202287,60090,20085,85087,45087,45054.044.664
07 giu 202285,00087,00083,10085,00085,00033.850.284
06 giu 202280,70084,10079,70084,00084,00051.484.003
02 giu 202277,30081,75075,85079,90079,90036.151.818
01 giu 202273,75077,40073,75077,30077,30053.470.896
31 mag 202270,90077,45070,50076,00076,000169.062.501
30 mag 202271,00071,75070,10070,90070,90032.222.475
27 mag 202271,00071,75068,35068,55068,55036.268.220
26 mag 202267,85068,10065,45067,80067,80023.953.544
25 mag 202265,70067,70064,65066,75066,75046.387.908
24 mag 202266,00068,05061,60063,35063,35027.260.337
23 mag 202270,45070,60065,00065,95065,95031.962.292
20 mag 202270,50071,50069,60071,25071,25030.329.204
19 mag 202267,00069,20066,25067,85067,85025.582.732
18 mag 202271,95072,00068,40069,85069,85027.538.285
17 mag 202269,00071,95069,00071,75071,75030.543.581
16 mag 202270,00070,85067,50068,35068,35024.542.221
13 mag 202265,40068,00064,10067,80067,80052.844.441
12 mag 202261,00065,15060,75062,55062,55031.791.121
11 mag 202257,80065,50056,40062,90062,90045.022.123
10 mag 202255,50058,80053,15058,50058,50041.542.860
06 mag 202260,85062,35059,60060,10060,10019.827.185
05 mag 202264,75065,45063,45063,85063,85024.484.217
04 mag 202265,50066,00062,00062,65062,65018.574.503
03 mag 202266,25068,30062,90066,50066,50022.809.721
29 apr 202260,30067,95059,10066,75066,75045.593.460
28 apr 202262,00062,55059,80061,25061,25018.323.015
27 apr 202256,80061,75056,80060,95060,95029.232.268
26 apr 202256,20060,50056,20058,05058,05030.314.614
25 apr 202257,60057,95054,60055,30055,30033.492.486
22 apr 202258,05060,20057,60059,30059,30021.764.631
21 apr 202260,10061,85058,60059,80059,80023.884.769
20 apr 202262,20063,70061,15061,35061,35018.168.849
19 apr 202261,10062,40060,20061,80061,80023.594.584
14 apr 202265,00065,90062,50063,70063,70023.540.937
13 apr 202260,40064,75059,50064,00064,00031.382.270
12 apr 202265,65066,80057,55060,65060,65092.432.865
11 apr 202269,50069,50065,05065,40065,40031.223.029
08 apr 202271,50072,30069,10070,25070,25022.699.357
07 apr 202274,20076,20071,40072,00072,00034.234.418
06 apr 202276,00078,50074,80075,30075,30020.690.332
04 apr 202274,50079,60074,50079,50079,50026.428.551
01 apr 202271,40073,20071,25073,10073,10014.761.825
31 mar 202275,05076,30073,80074,20074,20015.732.464
30 mar 202285,00085,00072,00073,60073,60086.476.520
29 mar 202275,00078,80073,60078,50078,50025.980.410
28 mar 202271,85075,75069,75075,05075,05024.723.789
25 mar 202276,15077,90070,60070,75070,75026.261.081
24 mar 202280,00081,40075,95076,95076,95019.865.881
23 mar 202278,80082,50077,05080,20080,20038.758.219
22 mar 202271,50076,25070,75075,45075,45023.492.740
21 mar 202279,40079,40071,00071,80071,80036.409.427
18 mar 202271,85078,15071,60076,40076,40035.454.530
17 mar 202283,00086,00074,20074,95074,95068.087.389
16 mar 202260,60076,00059,15075,60075,60092.689.506
*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...