Italia markets open in 1 hour 43 minutes

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
61,800-0,300 (-0,48%)
Al 01:02PM HKT. Mercato aperto.
Periodo di tempo:
28 set 2022 - 28 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202362,05062,60061,35061,80061,8004.274.139
27 set 202361,30063,20061,25062,10062,10012.169.352
26 set 202361,90061,90060,35061,00061,00016.951.340
25 set 202362,30063,50061,60061,85061,85010.853.752
22 set 202360,10063,85060,05063,50063,50021.549.317
21 set 202360,85060,85059,40060,40060,40019.381.159
20 set 202363,60063,60060,85061,90061,90020.104.436
19 set 202363,75063,95062,50063,60063,60011.919.251
18 set 202364,15064,95063,50063,70063,70011.506.747
15 set 202365,65065,75063,75065,15065,15018.336.686
14 set 202364,80065,10064,05064,90064,9007.601.768
13 set 202364,90065,30063,65064,30064,3009.692.343
12 set 202364,25065,45063,85064,50064,5009.480.935
11 set 202362,25065,60061,70065,00065,00021.216.283
07 set 202365,50065,50063,85064,30064,30011.964.159
06 set 202364,40065,95064,20065,65065,65018.140.835
05 set 202365,10065,90064,60065,00065,00015.876.722
04 set 202366,05066,95064,85065,50065,50036.964.735
31 ago 202365,80066,40063,80064,20064,20027.263.500
30 ago 202369,30069,60064,45064,95064,95040.491.475
29 ago 202367,00069,00066,90068,65068,65022.131.805
28 ago 202369,00069,20066,00066,45066,45019.920.042
25 ago 202366,65067,90065,20065,25065,25024.489.382
24 ago 202364,65068,25064,65067,90067,90033.909.040
23 ago 202362,60065,50060,40064,40064,40033.349.955
22 ago 202362,05063,35060,20062,50062,50022.102.602
21 ago 202362,45063,60061,00061,45061,45021.425.450
18 ago 202363,60065,25063,15063,60063,60017.104.709
17 ago 202362,05064,95060,85064,40064,40020.594.655
16 ago 202363,10064,40062,50063,05063,05014.953.844
15 ago 202365,80066,70063,25064,65064,65015.924.261
14 ago 202365,55066,35064,20065,85065,85021.279.881
11 ago 202369,20069,30066,55067,10067,10013.075.614
10 ago 202368,15069,50067,30069,15069,15013.416.178
09 ago 202366,05068,60065,25068,35068,35017.768.280
08 ago 202367,60067,80065,35066,35066,35018.791.757
07 ago 202368,55068,80067,40068,55068,55010.816.743
04 ago 202369,10071,20067,60068,85068,85024.430.606
03 ago 202365,55067,95065,25067,00067,00018.358.220
02 ago 202367,15067,90064,70065,60065,60025.115.578
01 ago 202371,00072,50067,30068,00068,00053.774.059
31 lug 202368,45071,20066,60067,20067,20052.731.429
28 lug 202362,65066,55062,45065,45065,45030.021.732
27 lug 202364,35065,25062,75064,05064,05025.791.252
26 lug 202362,80063,50062,05063,35063,35018.048.551
25 lug 202362,00063,50061,50063,30063,30047.233.534
24 lug 202358,45060,10058,05058,35058,35015.183.891
21 lug 202357,05060,10057,05059,75059,75022.698.898
20 lug 202358,50060,10056,70057,00057,00019.175.823
19 lug 202356,70058,20055,90057,90057,90013.486.911
18 lug 202358,70058,90056,75057,20057,20015.543.281
14 lug 202360,45061,00059,00059,60059,60021.399.047
13 lug 202357,50060,00057,30059,85059,85039.894.915
12 lug 202354,35056,80054,15055,45055,45023.830.899
11 lug 202354,95055,30053,55053,70053,70010.188.726
10 lug 202353,75054,80053,55054,10054,10012.229.323
07 lug 202353,45053,55050,65052,50052,50022.183.654
06 lug 202354,55055,30052,80053,80053,80011.852.043
05 lug 202355,60055,95054,25055,25055,2506.103.607
04 lug 202355,35056,30055,00055,75055,7508.455.864
03 lug 202354,10056,35053,85055,60055,60012.692.078
30 giu 202355,25055,25053,10053,55053,55017.087.733
29 giu 202356,45056,60054,45055,20055,20011.838.933
28 giu 202356,20057,00055,30056,70056,70012.233.995
27 giu 202355,00056,90054,70056,20056,20015.335.001
26 giu 202354,15055,05053,50054,40054,40013.876.289
23 giu 202354,90055,40053,80054,15054,1506.362.333
21 giu 202355,55056,00054,55054,90054,90015.227.403
20 giu 202357,45058,10056,10056,65056,65012.524.731
19 giu 202359,25059,60056,80057,80057,80022.453.292
16 giu 202361,40062,00059,60059,90059,90069.257.174
15 giu 202360,40061,40059,60061,15061,15027.539.014
14 giu 202359,60060,55058,20059,10059,10017.572.098
13 giu 202359,40059,90058,30059,35059,35025.243.788
12 giu 202358,95059,70058,45059,65059,65017.042.354
09 giu 202357,50058,65056,75058,40058,40015.916.914
08 giu 202358,00058,25056,05056,80056,80021.462.205
07 giu 202357,60058,95057,60058,45058,45023.952.965
06 giu 202357,10057,70055,50056,20056,20017.404.258
05 giu 202358,00058,10056,40057,50057,50018.240.841
02 giu 202355,10057,55055,05057,10057,10044.509.055
01 giu 202352,45055,30051,80053,55053,55029.763.977
31 mag 202353,80054,00051,30053,00053,00068.326.353
30 mag 202351,90054,80051,40054,50054,50024.168.652
29 mag 202354,75055,10050,85051,20051,20024.896.456
25 mag 202355,40056,40053,25053,80053,80026.187.178
24 mag 202355,15056,50054,45055,55055,55024.657.048
23 mag 202355,25057,10054,90055,15055,15041.019.304
22 mag 202350,50054,10050,15053,50053,50025.695.748
19 mag 202351,75051,80049,30050,05050,05021.427.896
18 mag 202353,35054,25052,10052,55052,55010.266.470
17 mag 202353,30054,75052,30052,60052,60016.840.543
16 mag 202353,40054,00052,75053,00053,00011.646.718
15 mag 202350,25053,20050,10052,65052,65015.372.268
12 mag 202352,35052,95050,90051,05051,05014.210.191
11 mag 202351,10051,50050,10051,05051,05010.823.619
10 mag 202350,10051,40049,40050,95050,95010.885.730
09 mag 202351,85051,85049,65050,05050,05014.158.705
08 mag 202351,95052,50051,30051,85051,85010.318.057
05 mag 202351,40052,50050,70051,75051,75013.168.305
*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...