Italia markets open in 35 minutes

Guangzhou Automobile Group Co., Ltd. (2238.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
4,940+0,070 (+1,44%)
Al 02:09PM HKT. Mercato aperto.
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20234,9204,9604,8804,9404,9406.049.886
27 mar 20234,9704,9904,8404,8704,87010.627.500
24 mar 20234,9405,0204,9204,9504,95014.443.268
23 mar 20234,8504,9904,8204,9904,99015.746.989
22 mar 20234,8104,9804,8104,8604,86023.109.816
21 mar 20234,7504,8004,7004,7804,78028.737.016
20 mar 20234,7504,7604,6704,7004,70027.914.578
17 mar 20234,7504,7904,6304,7404,74061.828.573
16 mar 20234,8504,8504,7204,7304,73039.963.463
15 mar 20234,7804,8704,7804,8104,81021.727.783
14 mar 20234,8504,8504,7204,7504,75024.810.536
13 mar 20234,9004,9304,7504,8504,85032.917.339
10 mar 20235,1805,1804,9004,9004,90049.524.343
09 mar 20235,3005,3305,2205,2305,23016.133.281
08 mar 20235,3605,3805,2505,2905,29013.590.654
07 mar 20235,3505,5005,3105,4305,43027.673.661
06 mar 20235,3205,3605,2605,3605,36012.320.072
03 mar 20235,3105,3605,2505,3105,31010.819.873
02 mar 20235,1905,3005,1905,2705,27018.855.430
01 mar 20235,0105,2505,0105,2405,24020.090.020
28 feb 20235,1605,1804,9905,0005,00038.932.262
27 feb 20235,1805,2105,1005,1505,15021.841.269
24 feb 20235,3805,3805,2005,2105,21024.681.556
23 feb 20235,3905,4505,3605,3805,38012.273.332
22 feb 20235,4105,4205,3405,4105,41012.435.366
21 feb 20235,4105,5505,3805,4405,44018.382.688
20 feb 20235,3605,4505,3005,4205,42012.160.910
17 feb 20235,3605,4305,3405,3605,36011.451.100
16 feb 20235,4205,4905,3305,3605,36015.862.402
15 feb 20235,5005,5205,3605,4005,40020.287.240
14 feb 20235,5305,5305,4605,4805,4807.716.254
13 feb 20235,4705,5005,4005,4905,49011.065.763
10 feb 20235,6005,6205,4805,5005,50012.752.942
09 feb 20235,5205,6505,5205,6205,62013.146.901
08 feb 20235,5805,6005,5405,5605,5609.959.539
07 feb 20235,6505,7105,5705,6005,60014.498.399
06 feb 20235,7805,7805,5805,6205,62017.774.531
03 feb 20235,8205,8305,7105,7805,78010.280.699
02 feb 20235,9805,9805,8005,8205,82019.964.346
01 feb 20235,6405,9505,6205,9505,95044.124.708
31 gen 20235,6505,7605,5605,6205,62023.060.370
30 gen 20235,7905,8205,6105,6405,64028.035.206
27 gen 20235,8205,8205,6505,7905,79017.479.526
26 gen 20235,7005,8305,6805,7905,79019.978.715
20 gen 20235,6005,6605,5705,6505,6508.740.248
19 gen 20235,5205,6305,5205,6105,6106.633.799
18 gen 20235,5405,6505,5305,6105,61014.202.559
17 gen 20235,6305,6305,5005,5905,59014.354.000
16 gen 20235,6605,7205,5905,6505,65015.929.600
13 gen 20235,6205,7005,5805,6505,65012.588.644
12 gen 20235,5905,7505,5605,6105,61019.221.969
11 gen 20235,6405,6705,5405,5605,56017.709.989
10 gen 20235,5205,7505,4305,6405,64024.331.764
09 gen 20235,5505,6005,4605,4705,47019.468.726
06 gen 20235,5105,6905,5005,5405,54024.011.363
05 gen 20235,4805,6005,4405,5105,51022.422.519
04 gen 20235,3305,4205,2905,3905,39015.836.308
03 gen 20235,2505,3505,1405,3305,33015.254.161
30 dic 20225,2705,3505,2505,2605,26011.773.977
29 dic 20225,2205,2405,1605,2005,2009.329.870
28 dic 20225,2405,2805,2105,2505,25011.515.562
23 dic 20225,2805,3005,2205,2505,2508.448.986
22 dic 20225,2805,3405,2705,3005,3008.441.604
21 dic 20225,2505,2805,1605,2205,2208.260.000
20 dic 20225,3205,3305,1705,2505,25018.782.666
19 dic 20225,4605,5605,3305,3505,35012.581.128
16 dic 20225,3705,5305,3705,4505,45023.522.292
15 dic 20225,5005,5105,3005,4105,41022.787.533
14 dic 20225,5105,5105,4005,4905,49010.682.434
13 dic 20225,4505,5505,4205,4505,45011.369.571
12 dic 20225,5205,5405,4205,5005,50016.446.132
09 dic 20225,7005,7205,4005,5705,57038.493.051
08 dic 20225,5505,6505,5205,6305,63022.937.417
07 dic 20225,7305,8305,4805,4805,48031.712.821
06 dic 20225,6805,8605,6405,7305,73019.474.351
05 dic 20225,7005,7505,5805,7105,71034.927.545
02 dic 20225,6505,6505,4605,4905,49020.761.377
01 dic 20225,7505,8905,6205,6305,63035.270.961
30 nov 20225,2805,5805,2705,5605,56050.790.256
29 nov 20225,0705,3205,0705,3005,30017.148.654
28 nov 20225,0405,0804,9305,0605,06012.849.073
25 nov 20225,1805,1805,0905,1205,12010.986.545
24 nov 20225,1605,2105,1105,1705,1708.568.800
23 nov 20225,0705,1605,0705,1205,12010.013.000
22 nov 20225,0705,1705,0605,1005,10011.823.616
21 nov 20225,2105,2105,0605,1405,14019.418.909
18 nov 20225,2705,3405,1905,2105,21014.813.532
17 nov 20225,2605,2805,1405,2005,20027.192.790
16 nov 20225,5705,5705,3405,3505,35028.616.684
15 nov 20225,4005,6005,3005,5705,57028.711.045
14 nov 20225,4105,5805,3405,3505,35026.468.731
11 nov 20225,3405,3805,2005,3405,34017.688.519
10 nov 20225,1605,1805,0305,1005,10020.581.446
09 nov 20225,4605,5105,2505,2805,28015.572.500
08 nov 20225,5005,5205,3705,4405,44014.060.340
07 nov 20225,3705,5705,3505,5005,50023.795.298
04 nov 20225,2005,5205,1605,4005,40035.610.591
03 nov 20225,0705,2805,0705,1105,11013.801.674
02 nov 20224,8905,2304,8605,2005,20016.738.164
01 nov 20224,7404,9604,7304,9104,91019.848.217
*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...