Italia markets open in 2 hours 49 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202356,90057,50054,60055,95055,95011.719.271
24 mar 202356,05058,00055,45056,90056,90020.418.281
23 mar 202354,00056,85053,15056,60056,60021.760.853
22 mar 202353,85056,35053,85054,00054,00022.144.012
21 mar 202353,25053,70051,75053,30053,30015.408.504
20 mar 202353,05054,05051,80053,00053,00016.609.033
17 mar 202352,80054,00052,10053,40053,40027.353.918
16 mar 202349,80052,35049,80051,15051,15015.907.565
15 mar 202351,35052,80050,85051,30051,30016.523.787
14 mar 202352,05052,60049,70050,05050,05020.626.651
13 mar 202351,40053,95051,00052,30052,30027.349.789
10 mar 202351,55051,60049,70050,20050,20042.677.520
09 mar 202354,10054,55052,95053,10053,10012.068.363
08 mar 202354,45054,95053,60054,35054,35017.473.992
07 mar 202357,35058,55055,05055,85055,85021.669.574
06 mar 202358,75059,50056,35057,60057,60022.402.290
03 mar 202357,45059,70056,95058,75058,75031.036.902
02 mar 202354,50056,20054,50055,60055,60019.120.463
01 mar 202352,55056,60052,40056,05056,05036.986.358
28 feb 202353,30054,05051,90052,50052,50028.583.472
27 feb 202351,80055,00051,55054,20054,20027.128.115
24 feb 202354,75055,00052,75052,85052,85025.071.606
23 feb 202355,05056,10053,85055,05055,05025.845.997
22 feb 202356,50057,10055,00055,50055,50029.490.435
21 feb 202360,15060,60056,35056,95056,95031.618.880
20 feb 202359,45061,35058,65060,75060,75016.883.854
17 feb 202361,70062,80059,75059,95059,95016.377.389
16 feb 202361,70063,95061,45061,90061,90022.061.119
15 feb 202362,25062,75060,45060,75060,75015.733.777
14 feb 202364,00064,00062,05062,20062,20020.510.061
13 feb 202361,00063,95060,10063,25063,25021.704.991
10 feb 202363,85064,45061,05061,30061,30024.818.601
09 feb 202361,95065,00061,30065,00065,00023.135.942
08 feb 202366,40066,70062,00062,50062,50041.228.599
07 feb 202365,70067,95065,25066,60066,60016.119.321
06 feb 202367,30067,30064,80065,75065,75025.755.767
03 feb 202370,50072,25068,75069,25069,25017.847.896
02 feb 202372,80074,00070,50070,85070,85019.889.363
01 feb 202369,40071,65067,40071,40071,40022.377.570
31 gen 202368,95070,50067,65068,65068,65022.774.317
30 gen 202374,00074,00068,10068,60068,60038.323.215
27 gen 202372,00073,20071,70072,70072,70015.916.816
26 gen 202372,20072,40070,30071,70071,70015.777.581
20 gen 202368,85070,50068,15070,10070,10020.863.961
19 gen 202369,60069,80067,65068,15068,15032.539.045
18 gen 202371,50073,20069,80072,50072,50024.396.147
17 gen 202371,50074,45070,85071,50071,50019.724.340
16 gen 202374,50075,35070,40071,50071,50023.110.934
13 gen 202373,25074,55072,85074,40074,40017.739.151
12 gen 202377,20077,20071,85073,25073,25044.263.209
11 gen 202377,95079,25076,40076,70076,70023.811.793
10 gen 202379,95080,35075,85077,75077,75023.566.547
09 gen 202380,00080,40078,40079,85079,85023.582.621
06 gen 202380,00080,60077,05078,20078,20027.446.149
05 gen 202379,70080,85078,30079,35079,35038.861.764
04 gen 202374,20078,20073,30077,55077,55036.302.156
03 gen 202370,75074,25070,10073,60073,60022.687.813
30 dic 202272,50073,30070,45071,05071,05019.282.425
29 dic 202271,75072,25070,10070,65070,65024.517.831
28 dic 202271,15074,00071,00073,10073,10033.092.742
23 dic 202270,35073,15068,25069,35069,35029.153.554
22 dic 202269,45072,25068,75071,80071,80030.303.120
21 dic 202267,15068,10065,95067,10067,10014.074.975
20 dic 202270,00070,00065,50066,90066,90026.582.768
19 dic 202269,50072,90068,95070,30070,30019.469.938
16 dic 202268,00071,00066,75069,50069,50024.986.674
15 dic 202270,85071,55068,05068,70068,70018.719.748
14 dic 202271,80073,20069,50071,00071,00024.723.394
13 dic 202268,00072,90067,70071,05071,05034.347.659
12 dic 202269,20072,35067,40068,00068,00030.653.786
09 dic 202269,00072,00067,20070,10070,10062.791.810
08 dic 202262,15068,80062,15068,70068,70044.125.559
07 dic 202263,25067,90061,05061,85061,85046.482.107
06 dic 202262,20066,70062,15063,65063,65034.271.116
05 dic 202263,80063,80061,35063,65063,65057.747.905
02 dic 202258,40060,95058,05060,00060,00042.187.220
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
*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...