Italia Markets open in 3 mins
Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0818 +0,0014 (+0,1298%) BTC-EUR
25.031,19 -667,60 (-2,60%) CMC Crypto 200
589,59 -17,86 (-2,94%)
Shengjing Bank Co., Ltd. (2066.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Al 03:05PM HKT. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 1.000 |
| 24 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 23 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 22 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 21 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 20 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 17 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 16 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 15 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 14 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 13 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 10 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 09 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 1.000 |
| 08 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 07 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 06 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 03 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 02 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 01 mar 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 28 feb 2023 | 5,830 | 5,830 | 5,830 | 5,830 | 5,830 | - |
| 27 feb 2023 | 6,000 | 6,000 | 5,820 | 5,820 | 5,820 | 20.500 |
| 24 feb 2023 | 6,000 | 6,000 | 5,800 | 5,850 | 5,850 | 21.000 |
| 23 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 22 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 21 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 20 feb 2023 | 6,050 | 6,050 | 6,050 | 6,050 | 6,050 | - |
| 17 feb 2023 | 6,050 | 6,050 | 6,050 | 6,050 | 6,050 | - |
| 16 feb 2023 | 6,050 | 6,050 | 6,050 | 6,050 | 6,050 | - |
| 15 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 14 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 13 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 10 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 09 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 08 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 07 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 06 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 4.000 |
| 03 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 02 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 5.500 |
| 01 feb 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 31 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 30 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 27 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 26 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 20 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 19 gen 2023 | 6,010 | 6,010 | 6,000 | 6,000 | 6,000 | 6.017.500 |
| 18 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 17 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 16 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 13 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 12 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 11 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 10 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 09 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 06 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 05 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 04 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 03 gen 2023 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 30 dic 2022 | 6,040 | 6,040 | 6,040 | 6,040 | 6,040 | - |
| 29 dic 2022 | 6,040 | 6,040 | 6,040 | 6,040 | 6,040 | - |
| 28 dic 2022 | 6,040 | 6,040 | 6,040 | 6,040 | 6,040 | - |
| 23 dic 2022 | 6,040 | 6,040 | 6,040 | 6,040 | 6,040 | - |
| 22 dic 2022 | 6,040 | 6,040 | 6,040 | 6,040 | 6,040 | - |
| 21 dic 2022 | 6,180 | 6,180 | 6,000 | 6,040 | 6,040 | 23.500 |
| 20 dic 2022 | 6,180 | 6,180 | 6,180 | 6,180 | 6,180 | - |
| 19 dic 2022 | 6,180 | 6,180 | 6,180 | 6,180 | 6,180 | 5.000 |
| 16 dic 2022 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | - |
| 15 dic 2022 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | - |
| 14 dic 2022 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | - |
| 13 dic 2022 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | 10.000 |
| 12 dic 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 09 dic 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 08 dic 2022 | 6,010 | 6,010 | 6,000 | 6,000 | 6,000 | 125.500 |
| 07 dic 2022 | 6,100 | 6,100 | 6,000 | 6,000 | 6,000 | 9.500 |
| 06 dic 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 05 dic 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 2.500 |
| 02 dic 2022 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | - |
| 01 dic 2022 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | - |
| 30 nov 2022 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | 1.500 |
| 29 nov 2022 | 6,000 | 6,000 | 5,900 | 5,910 | 5,910 | 139.500 |
| 28 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 25 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 120.000 |
| 24 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 11.000 |
| 23 nov 2022 | 6,030 | 6,080 | 6,010 | 6,080 | 6,080 | 8.500 |
| 22 nov 2022 | 6,080 | 6,080 | 6,000 | 6,080 | 6,080 | 10.500 |
| 21 nov 2022 | 6,080 | 6,080 | 6,080 | 6,080 | 6,080 | 10.000 |
| 18 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 17 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 16 nov 2022 | 6,000 | 6,010 | 6,000 | 6,000 | 6,000 | 127.000 |
| 15 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 14 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 11 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 10 nov 2022 | 6,000 | 6,180 | 4,990 | 6,000 | 6,000 | 71.500 |
| 09 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 22.500 |
| 08 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 114.500 |
| 07 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 04 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 15.500 |
| 03 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 6.500 |
| 02 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | - |
| 01 nov 2022 | 6,000 | 6,000 | 6,000 | 6,000 | 6,000 | 15.500 |
| 31 ott 2022 | 6,080 | 6,080 | 6,080 | 6,080 | 6,080 | - |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
