Italia markets closed

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
87,400-0,100 (-0,11%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
15 mar 202255,50063,80054,65056,15056,15075.824.979
14 mar 202269,55069,55069,55069,55069,550-
11 mar 202270,00072,30064,00069,15069,15068.209.839
10 mar 202276,00077,50072,00073,90073,90027.235.559
09 mar 202272,55074,00068,50071,95071,95032.094.497
08 mar 202275,60077,50071,60071,90071,90035.448.446
07 mar 202273,80077,50070,90075,45075,45034.989.979
04 mar 202276,70079,15073,65076,65076,65041.741.171
03 mar 202282,55082,90076,00079,90079,90031.373.599
02 mar 202288,40088,85080,80080,85080,85035.019.807
01 mar 202290,05090,90087,65088,65088,65012.161.124
28 feb 202288,00091,05087,00089,55089,55023.961.544
25 feb 202288,85091,50086,45086,65086,65023.560.611
24 feb 202287,85089,60083,85086,50086,50028.325.770
23 feb 202290,35093,90087,35091,65091,65018.152.233
22 feb 202285,30090,00084,30089,55089,55026.770.816
21 feb 202292,00092,80085,30087,15087,15030.733.385
18 feb 202297,65098,60090,00094,00094,00024.444.442
17 feb 202295,55099,40093,70098,80098,80022.168.854
16 feb 202293,50095,80092,70095,60095,60017.895.721
15 feb 202289,30091,50089,00090,60090,6008.386.191
14 feb 202291,20091,70088,80089,75089,7509.824.106
11 feb 202292,80095,70090,75092,35092,35013.735.852
10 feb 202294,35097,00091,55094,50094,50020.542.752
09 feb 202291,60095,55091,05094,65094,65033.166.335
08 feb 202289,35090,50088,00089,95089,95015.305.709
07 feb 202288,45089,80085,80089,40089,40015.373.172
04 feb 202288,80090,45087,10089,65089,65019.347.321
31 gen 202287,80087,80087,80087,80087,800-
*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...