Italia markets close in 2 hours 54 minutes

Kuaishou Technology (1024.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
57,700+1,150 (+2,03%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202260,00061,60055,75057,70057,70054.382.311
30 nov 202254,70056,85053,40056,55056,55025.674.857
29 nov 202252,25054,90051,25054,80054,80029.349.530
28 nov 202248,00051,45047,40050,70050,70022.053.680
25 nov 202253,95054,00050,65050,80050,80023.385.579
24 nov 202253,40054,95053,15053,75053,75017.048.817
23 nov 202251,25054,20051,10053,10053,10044.351.774
22 nov 202253,10054,15049,80050,25050,25032.658.564
21 nov 202252,00055,60049,80053,65053,65033.716.134
18 nov 202256,00057,40053,10054,30054,30048.280.189
17 nov 202251,00054,50048,80053,60053,60045.126.932
16 nov 202252,20052,90050,20052,80052,80048.173.975
15 nov 202247,00054,45046,70052,20052,20070.933.474
14 nov 202250,30050,65045,85047,15047,15044.360.489
11 nov 202246,60048,40045,60047,90047,90058.947.324
10 nov 202242,95042,95040,35040,75040,75039.867.483
09 nov 202246,15047,75044,25044,50044,50034.180.295
08 nov 202245,70046,75044,05045,75045,75029.840.953
07 nov 202241,30046,75040,75045,35045,35054.355.328
04 nov 202236,55043,05036,50041,90041,90072.084.760
03 nov 202235,95038,10035,65036,15036,15027.111.247
02 nov 202236,55037,55034,55037,20037,20039.130.459
01 nov 202232,80037,80032,35037,15037,15058.607.696
31 ott 202232,65034,15032,00032,30032,30042.108.340
28 ott 202235,50036,05031,75032,80032,80051.572.976
27 ott 202240,00040,50035,00035,75035,75040.799.957
26 ott 202236,30039,45035,55037,85037,85043.640.972
25 ott 202235,00038,45033,50036,55036,55056.369.329
24 ott 202238,00039,50034,50034,95034,95054.055.655
21 ott 202243,80044,10039,85040,00040,00046.403.229
20 ott 202245,80046,60043,15043,55043,55049.805.041
19 ott 202250,90051,00047,55047,65047,65019.138.185
18 ott 202250,20051,65049,00051,45051,45017.303.862
17 ott 202248,05049,80045,65048,85048,85020.835.063
14 ott 202249,05051,40048,45048,75048,75017.189.202
13 ott 202249,85049,85047,60047,60047,60013.406.883
12 ott 202249,80052,15047,90049,85049,85018.895.030
11 ott 202251,70052,05049,05050,40050,40013.090.119
10 ott 202251,85052,55051,60052,00052,00011.212.160
07 ott 202255,05055,20053,85053,85053,8506.658.257
06 ott 202256,65056,95054,90055,95055,9509.232.350
05 ott 202255,00056,60054,75056,25056,25015.154.377
03 ott 202250,50052,70050,50052,00052,0007.395.643
30 set 202252,45053,30050,45050,95050,95010.661.471
29 set 202255,30055,30051,30052,15052,15014.196.123
28 set 202255,05055,25053,05053,30053,30015.733.318
27 set 202255,65056,60053,80056,15056,15015.937.669
26 set 202254,35057,30053,20055,60055,60016.359.087
23 set 202255,10056,55054,70054,75054,75012.770.882
22 set 202253,90056,35053,65055,50055,50013.473.575
21 set 202257,00057,00055,60055,85055,85013.165.010
20 set 202257,60058,60057,30057,70057,70014.154.275
19 set 202257,10057,20055,15056,65056,65021.890.498
16 set 202260,55061,10057,00057,30057,30035.762.917
15 set 202261,55062,50061,20061,90061,9008.480.856
14 set 202261,15062,05060,65061,45061,45011.646.355
13 set 202264,95065,45062,20063,25063,25013.589.149
09 set 202262,90065,15062,10064,50064,50015.987.343
08 set 202263,05063,85061,90062,40062,40013.971.398
07 set 202264,00064,00061,40062,75062,75026.528.098
06 set 202266,45066,60064,50065,40065,4009.282.943
05 set 202266,30066,30065,05065,65065,65011.738.667
02 set 202267,05067,80065,75066,80066,80021.232.439
01 set 202267,20068,65065,10067,05067,05021.127.625
31 ago 202266,15070,00066,15068,80068,80017.828.990
30 ago 202271,10071,15066,05068,00068,00032.588.307
29 ago 202269,90071,90069,00070,95070,9509.595.048
26 ago 202275,35076,20070,25070,75070,75032.715.311
25 ago 202269,10074,60069,10073,75073,75025.054.306
24 ago 202273,80074,40067,15069,00069,00056.096.546
23 ago 202274,60076,30074,15075,10075,10014.623.649
22 ago 202272,40075,10071,60074,55074,55012.526.056
19 ago 202270,65074,65070,45074,00074,00029.336.360
18 ago 202272,00072,55069,10070,70070,70016.897.173
17 ago 202272,65073,00070,25071,70071,70026.161.440
16 ago 202275,65077,10070,85071,90071,90023.697.870
15 ago 202274,90076,50074,50075,20075,2006.023.811
12 ago 202275,60076,00074,60075,70075,7006.718.006
11 ago 202275,10075,90073,65075,55075,55012.128.965
10 ago 202276,70077,05072,60074,05074,05019.154.491
09 ago 202277,00078,45076,05076,85076,8508.405.556
08 ago 202277,10078,95076,20077,30077,30011.022.735
05 ago 202280,75080,75078,25079,35079,3508.492.717
04 ago 202281,30081,85079,00079,85079,85011.310.628
03 ago 202278,20080,50078,10079,25079,25018.955.527
02 ago 202276,90077,35073,85076,50076,50021.920.843
01 ago 202279,00079,65076,95079,15079,15012.234.266
29 lug 202285,10085,50076,55079,00079,00040.831.869
28 lug 202285,15086,20084,60085,05085,0509.689.781
27 lug 202283,40085,50083,40084,65084,6506.885.401
26 lug 202283,50085,95083,50084,65084,6509.796.605
25 lug 202284,60084,80081,65083,30083,30010.003.229
22 lug 202283,70086,30083,50085,10085,10020.813.630
21 lug 202281,20083,50080,50082,40082,40019.166.029
20 lug 202281,55082,15080,50081,40081,40018.375.049
19 lug 202280,20080,45078,10079,35079,3509.615.474
18 lug 202277,90081,40076,95080,75080,75017.497.925
15 lug 202278,95079,70077,10078,00078,00013.045.426
14 lug 202281,00081,80078,80080,55080,55010.512.141
13 lug 202281,50082,85080,30080,70080,7009.798.630
*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...