Yahoo

Mail

Italia markets open in 2 hours 49 minutes

Dow Jones
32.237,53
+132,33(+0,41%)
Nasdaq
11.823,96
+36,56(+0,31%)
Nikkei 225
27.526,85
+141,60(+0,52%)
EUR/USD
1,0774
+0,0009(+0,09%)
Bitcoin EUR
25.910,66
+361,77(+1,42%)
CMC Crypto 200
607,37
-11,02(-1,78%)

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

55,950

-0,950

(-1,67%)

Al 11:56AM HKT. Mercato aperto.

Periodo di tempo:

27 mar 2022 - 27 mar 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
27 mar 2023	56,900	57,500	54,600	55,950	55,950	11.719.271
24 mar 2023	56,050	58,000	55,450	56,900	56,900	20.418.281
23 mar 2023	54,000	56,850	53,150	56,600	56,600	21.760.853
22 mar 2023	53,850	56,350	53,850	54,000	54,000	22.144.012
21 mar 2023	53,250	53,700	51,750	53,300	53,300	15.408.504
20 mar 2023	53,050	54,050	51,800	53,000	53,000	16.609.033
17 mar 2023	52,800	54,000	52,100	53,400	53,400	27.353.918
16 mar 2023	49,800	52,350	49,800	51,150	51,150	15.907.565
15 mar 2023	51,350	52,800	50,850	51,300	51,300	16.523.787
14 mar 2023	52,050	52,600	49,700	50,050	50,050	20.626.651
13 mar 2023	51,400	53,950	51,000	52,300	52,300	27.349.789
10 mar 2023	51,550	51,600	49,700	50,200	50,200	42.677.520
09 mar 2023	54,100	54,550	52,950	53,100	53,100	12.068.363
08 mar 2023	54,450	54,950	53,600	54,350	54,350	17.473.992
07 mar 2023	57,350	58,550	55,050	55,850	55,850	21.669.574
06 mar 2023	58,750	59,500	56,350	57,600	57,600	22.402.290
03 mar 2023	57,450	59,700	56,950	58,750	58,750	31.036.902
02 mar 2023	54,500	56,200	54,500	55,600	55,600	19.120.463
01 mar 2023	52,550	56,600	52,400	56,050	56,050	36.986.358
28 feb 2023	53,300	54,050	51,900	52,500	52,500	28.583.472
27 feb 2023	51,800	55,000	51,550	54,200	54,200	27.128.115
24 feb 2023	54,750	55,000	52,750	52,850	52,850	25.071.606
23 feb 2023	55,050	56,100	53,850	55,050	55,050	25.845.997
22 feb 2023	56,500	57,100	55,000	55,500	55,500	29.490.435
21 feb 2023	60,150	60,600	56,350	56,950	56,950	31.618.880
20 feb 2023	59,450	61,350	58,650	60,750	60,750	16.883.854
17 feb 2023	61,700	62,800	59,750	59,950	59,950	16.377.389
16 feb 2023	61,700	63,950	61,450	61,900	61,900	22.061.119
15 feb 2023	62,250	62,750	60,450	60,750	60,750	15.733.777
14 feb 2023	64,000	64,000	62,050	62,200	62,200	20.510.061
13 feb 2023	61,000	63,950	60,100	63,250	63,250	21.704.991
10 feb 2023	63,850	64,450	61,050	61,300	61,300	24.818.601
09 feb 2023	61,950	65,000	61,300	65,000	65,000	23.135.942
08 feb 2023	66,400	66,700	62,000	62,500	62,500	41.228.599
07 feb 2023	65,700	67,950	65,250	66,600	66,600	16.119.321
06 feb 2023	67,300	67,300	64,800	65,750	65,750	25.755.767
03 feb 2023	70,500	72,250	68,750	69,250	69,250	17.847.896
02 feb 2023	72,800	74,000	70,500	70,850	70,850	19.889.363
01 feb 2023	69,400	71,650	67,400	71,400	71,400	22.377.570
31 gen 2023	68,950	70,500	67,650	68,650	68,650	22.774.317
30 gen 2023	74,000	74,000	68,100	68,600	68,600	38.323.215
27 gen 2023	72,000	73,200	71,700	72,700	72,700	15.916.816
26 gen 2023	72,200	72,400	70,300	71,700	71,700	15.777.581
20 gen 2023	68,850	70,500	68,150	70,100	70,100	20.863.961
19 gen 2023	69,600	69,800	67,650	68,150	68,150	32.539.045
18 gen 2023	71,500	73,200	69,800	72,500	72,500	24.396.147
17 gen 2023	71,500	74,450	70,850	71,500	71,500	19.724.340
16 gen 2023	74,500	75,350	70,400	71,500	71,500	23.110.934
13 gen 2023	73,250	74,550	72,850	74,400	74,400	17.739.151
12 gen 2023	77,200	77,200	71,850	73,250	73,250	44.263.209
11 gen 2023	77,950	79,250	76,400	76,700	76,700	23.811.793
10 gen 2023	79,950	80,350	75,850	77,750	77,750	23.566.547
09 gen 2023	80,000	80,400	78,400	79,850	79,850	23.582.621
06 gen 2023	80,000	80,600	77,050	78,200	78,200	27.446.149
05 gen 2023	79,700	80,850	78,300	79,350	79,350	38.861.764
04 gen 2023	74,200	78,200	73,300	77,550	77,550	36.302.156
03 gen 2023	70,750	74,250	70,100	73,600	73,600	22.687.813
30 dic 2022	72,500	73,300	70,450	71,050	71,050	19.282.425
29 dic 2022	71,750	72,250	70,100	70,650	70,650	24.517.831
28 dic 2022	71,150	74,000	71,000	73,100	73,100	33.092.742
23 dic 2022	70,350	73,150	68,250	69,350	69,350	29.153.554
22 dic 2022	69,450	72,250	68,750	71,800	71,800	30.303.120
21 dic 2022	67,150	68,100	65,950	67,100	67,100	14.074.975
20 dic 2022	70,000	70,000	65,500	66,900	66,900	26.582.768
19 dic 2022	69,500	72,900	68,950	70,300	70,300	19.469.938
16 dic 2022	68,000	71,000	66,750	69,500	69,500	24.986.674
15 dic 2022	70,850	71,550	68,050	68,700	68,700	18.719.748
14 dic 2022	71,800	73,200	69,500	71,000	71,000	24.723.394
13 dic 2022	68,000	72,900	67,700	71,050	71,050	34.347.659
12 dic 2022	69,200	72,350	67,400	68,000	68,000	30.653.786
09 dic 2022	69,000	72,000	67,200	70,100	70,100	62.791.810
08 dic 2022	62,150	68,800	62,150	68,700	68,700	44.125.559
07 dic 2022	63,250	67,900	61,050	61,850	61,850	46.482.107
06 dic 2022	62,200	66,700	62,150	63,650	63,650	34.271.116
05 dic 2022	63,800	63,800	61,350	63,650	63,650	57.747.905
02 dic 2022	58,400	60,950	58,050	60,000	60,000	42.187.220
01 dic 2022	60,000	61,600	55,750	57,700	57,700	54.382.311
30 nov 2022	54,700	56,850	53,400	56,550	56,550	25.674.857
29 nov 2022	52,250	54,900	51,250	54,800	54,800	29.349.530
28 nov 2022	48,000	51,450	47,400	50,700	50,700	22.053.680
25 nov 2022	53,950	54,000	50,650	50,800	50,800	23.385.579
24 nov 2022	53,400	54,950	53,150	53,750	53,750	17.048.817
23 nov 2022	51,250	54,200	51,100	53,100	53,100	44.351.774
22 nov 2022	53,100	54,150	49,800	50,250	50,250	32.658.564
21 nov 2022	52,000	55,600	49,800	53,650	53,650	33.716.134
18 nov 2022	56,000	57,400	53,100	54,300	54,300	48.280.189
17 nov 2022	51,000	54,500	48,800	53,600	53,600	45.126.932
16 nov 2022	52,200	52,900	50,200	52,800	52,800	48.173.975
15 nov 2022	47,000	54,450	46,700	52,200	52,200	70.933.474
14 nov 2022	50,300	50,650	45,850	47,150	47,150	44.360.489
11 nov 2022	46,600	48,400	45,600	47,900	47,900	58.947.324
10 nov 2022	42,950	42,950	40,350	40,750	40,750	39.867.483
09 nov 2022	46,150	47,750	44,250	44,500	44,500	34.180.295
08 nov 2022	45,700	46,750	44,050	45,750	45,750	29.840.953
07 nov 2022	41,300	46,750	40,750	45,350	45,350	54.355.328
04 nov 2022	36,550	43,050	36,500	41,900	41,900	72.084.760
03 nov 2022	35,950	38,100	35,650	36,150	36,150	27.111.247
02 nov 2022	36,550	37,550	34,550	37,200	37,200	39.130.459
01 nov 2022	32,800	37,800	32,350	37,150	37,150	58.607.696
31 ott 2022	32,650	34,150	32,000	32,300	32,300	42.108.340
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...

Dow Jones32.237,53+132,33(+0,41%)

Nasdaq 11.823,96+36,56(+0,31%)

Nikkei 22527.526,85+141,60(+0,52%)

EUR/USD1,0774+0,0009(+0,09%)

Bitcoin EUR25.910,66+361,77(+1,42%)

CMC Crypto 200607,37-11,02(-1,78%)

Kuaishou Technology (1024.HK)

Dow Jones
32.237,53
+132,33(+0,41%)

Nasdaq
11.823,96
+36,56(+0,31%)

Nikkei 225
27.526,85
+141,60(+0,52%)

EUR/USD
1,0774
+0,0009(+0,09%)

Bitcoin EUR
25.910,66
+361,77(+1,42%)

CMC Crypto 200
607,37
-11,02(-1,78%)