CK Asset Holdings Limited (1113.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

34,000

0,000

(0,00%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

03 mag 2023 - 03 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mag 2024	34,000	34,350	33,800	34,000	34,000	5.824.083
02 mag 2024	33,650	34,100	33,400	34,000	34,000	5.931.606
30 apr 2024	33,500	33,900	33,350	33,650	33,650	5.845.349
29 apr 2024	33,500	34,150	33,200	33,500	33,500	9.637.671
26 apr 2024	32,950	33,550	32,650	33,400	33,400	8.101.309
25 apr 2024	32,300	32,950	32,000	32,750	32,750	6.682.259
24 apr 2024	31,900	32,350	31,400	32,250	32,250	4.247.557
23 apr 2024	31,600	31,850	31,400	31,650	31,650	5.524.516
22 apr 2024	31,250	31,950	31,200	31,450	31,450	3.165.803
19 apr 2024	31,100	31,200	30,700	31,100	31,100	4.247.654
18 apr 2024	31,050	31,550	31,050	31,150	31,150	5.154.975
17 apr 2024	31,300	31,500	31,150	31,300	31,300	5.580.129
16 apr 2024	31,500	31,600	31,150	31,300	31,300	6.505.152
15 apr 2024	31,750	31,900	31,500	31,750	31,750	4.569.498
12 apr 2024	32,200	32,200	31,700	31,850	31,850	11.224.769
11 apr 2024	32,000	32,400	31,500	32,300	32,300	4.517.938
10 apr 2024	32,650	32,750	32,400	32,600	32,600	4.972.283
09 apr 2024	32,500	32,800	32,300	32,450	32,450	4.757.086
08 apr 2024	32,300	32,700	32,000	32,450	32,450	7.390.357
05 apr 2024	32,050	32,500	31,700	32,350	32,350	7.351.608
03 apr 2024	32,500	32,550	32,150	32,200	32,200	5.839.241
02 apr 2024	32,450	32,900	32,250	32,450	32,450	11.646.039
28 mar 2024	32,300	32,600	32,000	32,200	32,200	9.548.290
27 mar 2024	32,050	32,350	32,000	32,300	32,300	10.429.109
26 mar 2024	32,850	32,850	32,000	32,100	32,100	15.242.903
25 mar 2024	32,850	33,350	32,450	32,550	32,550	12.507.664
22 mar 2024	34,150	34,250	32,100	32,850	32,850	44.666.495
21 mar 2024	36,300	37,050	36,250	36,800	36,800	4.491.420
20 mar 2024	35,750	36,000	35,600	35,800	35,800	2.795.548
19 mar 2024	36,300	36,600	35,650	35,700	35,700	4.476.545
18 mar 2024	37,200	37,300	36,350	36,600	36,600	3.289.793
15 mar 2024	37,850	38,100	37,350	37,400	37,400	21.629.337
14 mar 2024	37,800	38,400	37,550	37,850	37,850	4.657.634
13 mar 2024	37,550	38,050	37,550	37,850	37,850	4.782.288
12 mar 2024	36,850	37,850	36,800	37,800	37,800	5.344.476
11 mar 2024	36,300	37,000	36,100	36,600	36,600	2.823.390
08 mar 2024	35,750	36,650	35,750	36,350	36,350	4.628.554
07 mar 2024	35,750	36,200	35,600	35,750	35,750	3.717.640
06 mar 2024	35,500	36,200	35,500	35,850	35,850	2.332.214
05 mar 2024	36,300	36,700	35,350	35,600	35,600	6.809.880
04 mar 2024	35,950	37,200	35,900	36,750	36,750	8.939.337
01 mar 2024	35,900	36,050	35,300	35,650	35,650	8.735.464
29 feb 2024	36,350	36,850	36,050	36,150	36,150	8.994.880
28 feb 2024	36,650	38,050	36,450	36,650	36,650	12.362.652
27 feb 2024	36,450	36,800	36,100	36,650	36,650	5.203.088
26 feb 2024	36,450	36,750	36,200	36,500	36,500	3.060.965
23 feb 2024	36,000	36,850	36,000	36,550	36,550	6.224.709
22 feb 2024	36,200	36,200	35,550	36,200	36,200	6.158.678
21 feb 2024	35,150	36,300	35,150	36,000	36,000	5.840.487
20 feb 2024	35,450	35,850	35,150	35,450	35,450	4.346.010
19 feb 2024	36,000	36,100	35,450	35,550	35,550	1.896.006
16 feb 2024	35,500	36,100	35,150	36,000	36,000	2.697.697
15 feb 2024	35,050	35,550	34,950	35,350	35,350	1.964.756
14 feb 2024	34,950	35,400	34,500	35,300	35,300	2.558.271
09 feb 2024	35,100	35,100	35,100	35,100	35,100	-
08 feb 2024	35,850	36,000	35,250	35,400	35,400	2.317.896
07 feb 2024	35,700	36,250	35,700	35,750	35,750	3.343.288
06 feb 2024	35,100	35,900	34,850	35,700	35,700	3.969.466
05 feb 2024	35,050	35,400	34,550	35,100	35,100	3.556.164
02 feb 2024	35,250	36,250	35,200	35,450	35,450	1.855.101
01 feb 2024	35,250	35,300	34,650	35,100	35,100	4.398.785
31 gen 2024	35,550	36,000	34,900	35,250	35,250	6.293.161
30 gen 2024	36,000	36,000	35,250	35,450	35,450	3.996.517
29 gen 2024	35,800	36,600	35,800	36,250	36,250	4.374.819
26 gen 2024	35,700	36,600	35,700	35,900	35,900	2.970.253
25 gen 2024	35,600	35,950	35,150	35,750	35,750	3.484.959
24 gen 2024	35,000	35,600	34,650	35,550	35,550	4.265.384
23 gen 2024	34,650	35,400	34,650	35,000	35,000	3.521.295
22 gen 2024	35,300	35,400	34,150	34,550	34,550	5.976.103
19 gen 2024	35,100	35,600	34,900	35,300	35,300	5.433.772
18 gen 2024	35,250	35,400	34,950	35,150	35,150	6.389.055
17 gen 2024	36,750	36,850	35,250	35,400	35,400	7.649.218
16 gen 2024	37,500	37,750	36,800	36,900	36,900	3.357.182
15 gen 2024	37,850	37,850	37,850	37,850	37,850	-
12 gen 2024	37,650	38,100	37,400	37,800	37,800	2.088.875
11 gen 2024	37,300	38,200	37,150	38,050	38,050	4.524.720
10 gen 2024	37,000	37,350	37,000	37,300	37,300	1.994.757
09 gen 2024	37,550	37,800	37,050	37,050	37,050	3.679.051
08 gen 2024	37,950	38,100	37,350	37,450	37,450	3.676.543
05 gen 2024	38,300	38,500	37,850	37,950	37,950	2.260.383
04 gen 2024	38,350	38,400	37,900	38,200	38,200	2.426.258
03 gen 2024	38,350	38,550	37,850	38,450	38,450	2.665.740
02 gen 2024	38,800	39,350	38,250	38,500	38,500	1.857.964
29 dic 2023	39,450	39,450	38,900	39,200	39,200	2.444.388
28 dic 2023	38,700	39,550	38,250	39,350	39,350	4.619.958
27 dic 2023	38,050	38,650	37,950	38,450	38,450	2.155.578
22 dic 2023	38,450	38,750	37,700	38,000	38,000	3.241.433
21 dic 2023	37,350	38,400	37,300	38,200	38,200	2.618.207
20 dic 2023	37,350	38,150	37,150	38,050	38,050	4.936.359
19 dic 2023	37,650	37,650	37,000	37,150	37,150	6.257.063
18 dic 2023	38,200	38,400	37,650	38,350	38,350	3.773.424
15 dic 2023	38,500	39,050	38,150	38,500	38,500	10.228.124
14 dic 2023	37,900	38,300	37,750	38,050	38,050	5.558.769
13 dic 2023	37,300	37,650	37,200	37,400	37,400	2.694.780
12 dic 2023	37,400	37,700	37,200	37,500	37,500	3.089.589
11 dic 2023	36,950	37,500	36,950	37,500	37,500	3.082.274
08 dic 2023	37,750	37,850	37,300	37,450	37,450	2.707.436
07 dic 2023	37,450	37,650	37,050	37,350	37,350	3.865.748
06 dic 2023	37,400	37,950	37,300	37,800	37,800	3.368.644
05 dic 2023	38,400	38,400	37,200	37,400	37,400	3.245.754
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...

FTSE MIB33.782,91+46,51(+0,14%)

Dow Jones38.225,66+322,37(+0,85%)

Nasdaq 15.840,96+235,48(+1,51%)

Nikkei 22538.236,07-37,98(-0,10%)

Petrolio79,31+0,36(+0,46%)

Bitcoin EUR55.507,33+978,91(+1,80%)

CK Asset Holdings Limited (1113.HK)

FTSE MIB
33.782,91
+46,51(+0,14%)

Dow Jones
38.225,66
+322,37(+0,85%)

Nasdaq
15.840,96
+235,48(+1,51%)

Nikkei 225
38.236,07
-37,98(-0,10%)

Petrolio
79,31
+0,36(+0,46%)

Bitcoin EUR
55.507,33
+978,91(+1,80%)