Italia markets open in 6 hours 48 minutes

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
45,550+1,350 (+3,05%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 202443,90047,15043,70045,55045,55021.998.767
20 feb 202444,15044,45043,00044,20044,2009.200.294
19 feb 202444,55044,55043,40043,55043,55013.184.809
16 feb 202443,95045,50043,50045,10045,10010.132.941
15 feb 202443,50044,35042,80044,15044,1509.422.637
14 feb 202440,55043,75040,55043,60043,6008.761.291
09 feb 202442,40042,40042,40042,40042,400-
08 feb 202443,25044,10042,40042,75042,75015.476.129
07 feb 202444,05045,20042,75043,20043,20032.427.373
06 feb 202440,10043,95040,10043,70043,70026.393.272
05 feb 202439,50041,30038,40040,10040,10016.897.423
02 feb 202442,20042,65039,65039,85039,85020.219.060
01 feb 202439,15041,45039,15041,10041,10017.943.678
31 gen 202440,70040,70038,80039,10039,10017.379.154
30 gen 202441,55041,70040,30040,50040,50019.814.483
29 gen 202442,60043,55041,95042,45042,45017.534.378
26 gen 202444,45044,45042,45042,70042,70022.611.306
25 gen 202444,65045,00043,30044,60044,60021.845.232
24 gen 202443,55045,10042,65044,65044,65030.183.755
23 gen 202441,05043,30040,80042,35042,35019.316.111
22 gen 202441,80042,55040,55041,00041,00021.763.868
19 gen 202443,00044,10041,00041,55041,55026.725.007
18 gen 202443,35043,55042,30043,05043,05020.908.808
17 gen 202445,30045,30042,65043,10043,10029.199.791
16 gen 202446,05047,15045,50045,95045,95014.807.545
15 gen 202448,10048,10048,10048,10048,100-
12 gen 202448,55049,25047,95048,25048,2506.820.274
11 gen 202447,95049,55047,60048,80048,80014.869.917
10 gen 202447,00048,50046,20048,35048,35011.307.525
09 gen 202449,40050,00047,25047,55047,55017.059.850
08 gen 202451,00051,00048,95049,20049,20012.882.623
05 gen 202450,80051,25049,90050,35050,35011.884.593
04 gen 202452,30052,30050,85051,20051,20010.409.899
03 gen 202451,45052,25050,60052,10052,1009.869.391
02 gen 202454,00054,35051,45052,00052,00011.759.630
29 dic 202352,75053,45051,90052,95052,95011.968.531
28 dic 202350,20053,10049,35052,50052,50026.408.259
27 dic 202351,45051,80050,15050,55050,55017.543.346
22 dic 202354,70055,30048,95050,10050,10049.440.456
21 dic 202353,70054,40053,10054,00054,0007.946.787
20 dic 202355,50056,10054,15054,45054,4509.338.624
19 dic 202354,85055,40054,10054,80054,80010.681.977
18 dic 202355,20056,05054,55054,85054,85011.844.327
15 dic 202355,40056,30054,55055,20055,20020.366.246
14 dic 202355,55056,50053,35053,95053,95014.505.600
13 dic 202354,70054,85053,50054,30054,3009.735.457
12 dic 202353,05055,25052,60054,80054,80016.327.460
11 dic 202352,50053,40051,80053,05053,05017.151.983
08 dic 202354,50055,15053,05053,85053,85015.639.290
07 dic 202354,90054,90053,10054,15054,15016.068.117
06 dic 202354,00055,45053,00055,15055,15015.397.659
05 dic 202354,90054,90053,05053,95053,95017.049.447
04 dic 202357,00057,20054,50054,95054,95021.292.293
01 dic 202357,70057,95056,30057,20057,20026.761.931
30 nov 202357,20058,00056,10057,70057,70017.042.743
29 nov 202356,85057,15054,90056,95056,95019.634.801
28 nov 202359,05059,05055,60056,30056,30027.637.361
27 nov 202359,95060,05057,60058,60058,60011.362.068
24 nov 202360,70060,70059,15059,25059,2509.615.943
23 nov 202360,20060,90059,55060,70060,70011.945.465
22 nov 202358,75061,65058,50060,20060,20029.757.654
21 nov 202360,80062,25058,05058,50058,50030.133.813
20 nov 202359,35060,50058,10060,10060,10018.347.726
17 nov 202358,65059,70058,30058,60058,60018.913.638
16 nov 202361,00061,00059,05060,00060,00035.007.149
15 nov 202358,95058,95057,00058,25058,25025.526.210
14 nov 202357,85057,95055,55056,40056,40013.214.219
13 nov 202355,20057,35055,00057,25057,25017.802.703
10 nov 202356,85056,85054,30054,60054,60018.208.011
09 nov 202358,00058,20057,00057,45057,4507.855.507
08 nov 202358,00059,25057,15057,40057,40017.770.813
07 nov 202357,50058,15056,65057,85057,85016.361.977
06 nov 202357,50058,80056,75058,70058,70030.772.800
03 nov 202352,30055,20052,10054,80054,80023.751.041
02 nov 202351,95052,95051,45051,80051,80015.002.820
01 nov 202350,60051,75050,40051,35051,35015.452.918
31 ott 202350,15050,65049,60050,35050,35017.078.182
30 ott 202351,35052,00049,45050,00050,00038.307.518
27 ott 202352,40052,70051,05051,95051,95018.144.562
26 ott 202351,55053,15050,80052,15052,15019.002.720
25 ott 202356,25056,85050,50051,55051,55042.431.094
24 ott 202356,55056,85052,55053,65053,65030.150.569
20 ott 202355,50057,25055,30056,55056,55016.838.915
19 ott 202355,50057,55054,80056,10056,10026.202.047
18 ott 202361,05061,55055,75056,05056,05043.349.735
17 ott 202363,35063,45061,00061,55061,55017.405.300
16 ott 202363,10063,80061,80062,45062,45014.135.644
13 ott 202363,15065,00063,05063,40063,40013.135.841
12 ott 202365,00065,70064,60065,00065,00016.348.983
11 ott 202365,10065,40063,20064,35064,35014.405.731
10 ott 202363,40065,10063,25063,90063,90015.109.359
09 ott 202361,15063,20061,15062,50062,5005.307.805
06 ott 202362,00062,40061,15061,90061,9004.465.494
05 ott 202361,40062,05060,85060,85060,8504.873.185
04 ott 202362,60062,60061,10061,25061,2504.654.460
03 ott 202361,85062,85061,05062,60062,6006.522.399
29 set 202362,85063,60061,85062,85062,8507.633.954
28 set 202362,05062,60061,35062,05062,05011.583.103
27 set 202361,30063,20061,25062,10062,10012.169.352
26 set 202361,90061,90060,35061,00061,00016.951.340
*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...