Italia markets closed

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
88,350-1,100 (-1,23%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202287,40090,05087,00088,35088,35026.534.932
20 gen 202285,35090,30083,85089,45089,45041.730.320
19 gen 202285,30086,85083,15083,75083,75016.472.028
18 gen 202288,90090,55084,65085,55085,55022.200.542
17 gen 202289,55090,65084,70087,15087,15016.163.159
14 gen 202282,10089,55081,50089,55089,55039.206.852
13 gen 202286,90087,50082,90085,45085,45021.389.694
12 gen 202282,00086,65081,65085,65085,65033.823.884
11 gen 202278,05081,45077,10080,50080,50021.117.434
10 gen 202270,95079,35070,70077,90077,90036.108.979
07 gen 202269,25072,25068,20070,75070,75018.719.847
06 gen 202266,20069,00062,30067,95067,95028.983.585
05 gen 202269,40071,25067,20067,55067,55027.058.870
04 gen 202274,60075,20072,10073,05073,05014.559.005
03 gen 202273,20076,20073,00074,60074,60011.151.820
31 dic 202172,05072,05072,05072,05072,050-
30 dic 202168,00070,00067,10068,10068,10010.989.516
29 dic 202173,00073,00068,20068,50068,50012.594.621
28 dic 202175,30076,00072,10072,50072,50018.038.791
24 dic 202175,55075,55075,55075,55075,550-
23 dic 202178,15079,95075,55075,85075,85018.119.352
22 dic 202181,45082,90077,50078,70078,70016.929.549
21 dic 202177,90080,10075,10078,65078,65020.619.378
20 dic 202181,45083,15077,80078,15078,15014.923.927
17 dic 202184,75084,75080,90081,45081,45019.392.328
16 dic 202181,65085,40078,75084,95084,95014.880.762
15 dic 202182,00084,25080,95082,10082,10010.286.393
14 dic 202185,25085,60082,05082,50082,50012.775.672
13 dic 202189,00090,15086,60086,75086,75018.800.628
10 dic 202185,30088,80084,05086,30086,30026.515.763
09 dic 202184,00087,80084,00085,75085,75019.829.572
08 dic 202184,25085,15082,80084,20084,20016.304.533
07 dic 202181,50084,25080,35084,00084,00024.827.534
06 dic 202177,20081,75077,20079,30079,30029.493.697
03 dic 202182,50083,50077,10081,25081,25045.034.388
02 dic 202186,00087,50082,90084,25084,25020.605.117
01 dic 202185,95089,10084,95087,40087,40021.850.864
30 nov 202186,00088,80083,55084,95084,95038.995.539
29 nov 202189,50091,00084,60085,50085,50029.474.774
26 nov 202196,80098,25089,95090,00090,00030.940.329
25 nov 2021101,000101,00096,70097,85097,85024.495.070
24 nov 202199,100108,80099,10099,70099,70070.834.825
23 nov 202193,05095,45090,20094,75094,75015.938.133
22 nov 202195,00097,95093,20093,65093,65013.547.157
19 nov 202193,00096,75092,05096,30096,30020.316.640
18 nov 202198,65099,50097,00098,45098,45012.564.334
17 nov 2021100,600102,30098,600101,200101,20011.545.048
16 nov 202199,000102,70097,500101,900101,90016.506.139
15 nov 2021100,400101,60098,05099,00099,00013.143.362
12 nov 2021101,900103,00099,000100,000100,00016.908.372
11 nov 202191,600102,80091,45099,70099,70021.405.730
10 nov 202191,20094,30088,90093,25093,25017.371.751
09 nov 202193,95095,00090,30092,05092,05015.246.076
08 nov 202194,10094,50090,30093,35093,35013.711.325
05 nov 202195,00098,10094,15095,25095,25011.091.883
04 nov 202197,25099,60096,05096,60096,60012.307.862
03 nov 202199,05099,95091,85095,95095,95018.621.234
02 nov 2021104,600107,90099,450100,000100,00017.731.829
01 nov 2021103,600104,20098,20099,90099,90013.883.438
29 ott 2021103,800105,000100,100103,500103,50010.679.020
28 ott 2021106,600110,300102,400103,800103,80014.148.438
27 ott 2021104,800105,300101,500105,200105,20017.842.026
26 ott 2021107,100110,300105,000108,200108,20022.124.799
25 ott 2021102,000110,50099,300108,000108,00041.453.541
22 ott 202198,300104,50098,200102,200102,20032.098.530
21 ott 202193,80097,85092,25096,65096,65027.713.845
20 ott 202190,95095,30090,95093,85093,85046.139.251
19 ott 202183,20090,30083,20090,00090,00024.853.129
18 ott 202184,75084,75079,05082,20082,20018.188.146
15 ott 202183,15085,45083,15084,75084,7509.386.056
12 ott 202185,65086,20082,15082,75082,75014.031.895
11 ott 202184,80090,90084,20088,00088,00022.579.024
08 ott 202188,00088,85082,95083,75083,75011.417.508
07 ott 202181,75086,80080,80086,25086,25015.607.729
06 ott 202180,50081,80078,55079,50079,5008.847.363
05 ott 202180,00080,95077,75079,35079,3507.326.445
04 ott 202180,90083,55080,20081,10081,1006.139.421
30 set 202182,40084,55082,00082,70082,7005.594.922
29 set 202182,60084,80080,70084,60084,60010.125.375
28 set 202181,85087,40081,85086,00086,00013.749.602
27 set 202186,85086,95079,35081,40081,40025.855.746
24 set 202195,25096,00085,45086,85086,85028.437.303
23 set 2021100,000102,50095,85096,15096,15013.728.592
21 set 202194,50098,80094,50096,35096,35011.974.207
20 set 202198,30099,50094,30097,85097,85014.939.942
17 set 202195,600102,00093,200100,800100,80093.674.041
16 set 202193,50096,60091,45094,90094,90014.487.264
15 set 202196,700100,90092,80093,10093,10019.554.086
14 set 2021102,000102,40097,30097,70097,70017.959.615
13 set 202195,600101,00094,650100,100100,10016.652.940
10 set 202194,00098,85093,20097,45097,45017.768.949
09 set 202195,80095,95091,20092,40092,40026.185.739
08 set 2021105,000105,00098,00099,25099,25025.301.314
07 set 202194,000102,70093,800101,900101,90046.379.966
06 set 202188,50093,80088,00093,20093,20035.933.165
03 set 202186,55090,15084,15090,15090,15044.578.986
02 set 202190,00093,50086,80088,35088,35040.913.739
01 set 202183,50088,30083,00083,95083,95049.031.742
31 ago 202178,20086,70077,90084,50084,50044.209.500
30 ago 202171,50077,90071,40077,80077,80028.686.267
*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...