Guangzhou Automobile Group Co., Ltd. (2238.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 29 set 2023 | 3,730 | 3,900 | 3,730 | 3,870 | 3,870 | 6.311.600 |
| 28 set 2023 | 3,780 | 3,840 | 3,680 | 3,720 | 3,720 | 30.654.608 |
| 27 set 2023 | 3,760 | 3,820 | 3,740 | 3,760 | 3,760 | 18.358.506 |
| 26 set 2023 | 3,830 | 3,880 | 3,740 | 3,760 | 3,760 | 20.328.500 |
| 25 set 2023 | 3,860 | 3,890 | 3,840 | 3,850 | 3,850 | 7.654.306 |
| 22 set 2023 | 3,820 | 3,910 | 3,810 | 3,900 | 3,900 | 14.250.127 |
| 21 set 2023 | 3,900 | 3,900 | 3,800 | 3,820 | 3,820 | 18.414.654 |
| 20 set 2023 | 3,950 | 3,950 | 3,880 | 3,900 | 3,900 | 8.330.383 |
| 19 set 2023 | 3,980 | 3,980 | 3,880 | 3,950 | 3,950 | 18.559.072 |
| 18 set 2023 | 4,020 | 4,040 | 3,960 | 3,980 | 3,980 | 12.518.000 |
| 15 set 2023 | 4,010 | 4,050 | 3,980 | 4,000 | 4,000 | 26.786.829 |
| 14 set 2023 | 4,030 | 4,060 | 3,970 | 4,010 | 4,010 | 20.839.064 |
| 13 set 2023 | 4,080 | 4,100 | 4,020 | 4,040 | 4,040 | 8.883.780 |
| 12 set 2023 | 4,080 | 4,100 | 4,040 | 4,080 | 4,080 | 11.847.464 |
| 11 set 2023 | 4,060 | 4,130 | 4,020 | 4,110 | 4,110 | 7.828.581 |
| 07 set 2023 | 4,130 | 4,130 | 4,050 | 4,060 | 4,060 | 12.033.272 |
| 06 set 2023 | 4,150 | 4,200 | 4,120 | 4,180 | 4,180 | 8.142.626 |
| 05 set 2023 | 4,230 | 4,230 | 4,130 | 4,140 | 4,140 | 6.887.127 |
| 04 set 2023 | 4,190 | 4,250 | 4,150 | 4,230 | 4,230 | 13.405.731 |
| 31 ago 2023 | 4,170 | 4,190 | 4,090 | 4,130 | 4,130 | 14.859.686 |
| 30 ago 2023 | 4,200 | 4,230 | 4,140 | 4,150 | 4,150 | 11.380.917 |
| 29 ago 2023 | 4,100 | 4,200 | 4,090 | 4,170 | 4,170 | 15.673.436 |
| 28 ago 2023 | 4,240 | 4,290 | 4,080 | 4,100 | 4,100 | 16.513.271 |
| 25 ago 2023 | 4,110 | 4,150 | 4,090 | 4,120 | 4,120 | 6.185.160 |
| 24 ago 2023 | 4,090 | 4,170 | 4,070 | 4,110 | 4,110 | 9.213.639 |
| 23 ago 2023 | 4,110 | 4,150 | 4,060 | 4,080 | 4,080 | 10.954.890 |
| 22 ago 2023 | 4,100 | 4,150 | 4,050 | 4,110 | 4,110 | 10.538.447 |
| 21 ago 2023 | 4,230 | 4,230 | 4,080 | 4,090 | 4,090 | 21.475.902 |
| 18 ago 2023 | 4,290 | 4,310 | 4,210 | 4,210 | 4,210 | 15.652.812 |
| 17 ago 2023 | 4,220 | 4,340 | 4,150 | 4,290 | 4,290 | 13.837.907 |
| 16 ago 2023 | 4,300 | 4,300 | 4,230 | 4,250 | 4,250 | 9.914.000 |
| 15 ago 2023 | 4,300 | 4,340 | 4,250 | 4,300 | 4,300 | 17.009.872 |
| 14 ago 2023 | 4,500 | 4,500 | 4,300 | 4,340 | 4,340 | 28.588.316 |
| 11 ago 2023 | 4,580 | 4,620 | 4,490 | 4,490 | 4,490 | 16.521.284 |
| 10 ago 2023 | 4,600 | 4,640 | 4,560 | 4,620 | 4,620 | 7.146.803 |
| 09 ago 2023 | 4,650 | 4,660 | 4,590 | 4,610 | 4,610 | 12.341.762 |
| 08 ago 2023 | 4,730 | 4,740 | 4,640 | 4,680 | 4,680 | 12.599.616 |
| 07 ago 2023 | 4,770 | 4,840 | 4,690 | 4,740 | 4,740 | 12.536.000 |
| 04 ago 2023 | 4,790 | 4,830 | 4,730 | 4,770 | 4,770 | 6.447.730 |
| 03 ago 2023 | 4,780 | 4,790 | 4,710 | 4,730 | 4,730 | 9.353.000 |
| 02 ago 2023 | 4,770 | 4,900 | 4,730 | 4,780 | 4,780 | 17.826.818 |
| 01 ago 2023 | 4,860 | 4,890 | 4,750 | 4,780 | 4,780 | 25.114.966 |
| 31 lug 2023 | 4,840 | 4,970 | 4,820 | 4,880 | 4,880 | 36.014.136 |
| 28 lug 2023 | 4,730 | 4,830 | 4,650 | 4,800 | 4,800 | 23.502.400 |
| 27 lug 2023 | 4,650 | 4,830 | 4,650 | 4,760 | 4,760 | 38.065.836 |
| 26 lug 2023 | 4,680 | 4,680 | 4,560 | 4,590 | 4,590 | 13.710.000 |
| 25 lug 2023 | 4,620 | 4,690 | 4,600 | 4,660 | 4,660 | 24.495.420 |
| 24 lug 2023 | 4,620 | 4,620 | 4,480 | 4,540 | 4,540 | 15.759.676 |
| 21 lug 2023 | 4,560 | 4,610 | 4,530 | 4,600 | 4,600 | 11.205.080 |
| 20 lug 2023 | 4,650 | 4,660 | 4,560 | 4,590 | 4,590 | 10.225.067 |
| 19 lug 2023 | 4,640 | 4,700 | 4,550 | 4,640 | 4,640 | 19.487.865 |
| 18 lug 2023 | 4,710 | 4,710 | 4,610 | 4,670 | 4,670 | 12.326.616 |
| 14 lug 2023 | 4,770 | 4,770 | 4,620 | 4,710 | 4,710 | 23.364.418 |
| 13 lug 2023 | 4,840 | 4,870 | 4,760 | 4,770 | 4,770 | 9.869.200 |
| 12 lug 2023 | 4,860 | 4,920 | 4,790 | 4,810 | 4,810 | 6.056.473 |
| 11 lug 2023 | 4,830 | 4,860 | 4,760 | 4,860 | 4,860 | 6.188.497 |
| 10 lug 2023 | 4,820 | 4,840 | 4,740 | 4,770 | 4,770 | 6.330.000 |
| 07 lug 2023 | 4,880 | 4,880 | 4,760 | 4,760 | 4,760 | 5.614.000 |
| 06 lug 2023 | 4,900 | 4,950 | 4,830 | 4,880 | 4,880 | 7.703.335 |
| 05 lug 2023 | 4,980 | 5,000 | 4,870 | 4,890 | 4,890 | 7.665.800 |
| 04 lug 2023 | 4,940 | 5,070 | 4,910 | 4,960 | 4,960 | 17.594.362 |
| 03 lug 2023 | 4,690 | 5,000 | 4,680 | 4,970 | 4,970 | 43.490.993 |
| 30 giu 2023 | 4,570 | 4,690 | 4,570 | 4,670 | 4,670 | 14.849.000 |
| 29 giu 2023 | 4,600 | 4,630 | 4,530 | 4,560 | 4,560 | 5.255.181 |
| 28 giu 2023 | 4,600 | 4,620 | 4,550 | 4,600 | 4,600 | 4.466.834 |
| 27 giu 2023 | 4,570 | 4,600 | 4,530 | 4,570 | 4,570 | 4.589.647 |
| 26 giu 2023 | 4,480 | 4,590 | 4,440 | 4,570 | 4,570 | 8.682.768 |
| 23 giu 2023 | 4,700 | 4,700 | 4,420 | 4,430 | 4,430 | 7.718.946 |
| 21 giu 2023 | 4,620 | 4,680 | 4,570 | 4,600 | 4,600 | 6.589.033 |
| 20 giu 2023 | 4,800 | 4,800 | 4,620 | 4,640 | 4,640 | 13.154.130 |
| 19 giu 2023 | 4,700 | 4,810 | 4,680 | 4,770 | 4,770 | 9.971.479 |
| 16 giu 2023 | 4,790 | 4,800 | 4,700 | 4,710 | 4,710 | 12.192.975 |
| 15 giu 2023 | 4,720 | 4,790 | 4,690 | 4,790 | 4,790 | 13.117.593 |
| 14 giu 2023 | 4,640 | 4,730 | 4,620 | 4,660 | 4,660 | 11.718.352 |
| 13 giu 2023 | 4,600 | 4,650 | 4,590 | 4,600 | 4,600 | 8.178.706 |
| 12 giu 2023 | 4,630 | 4,640 | 4,580 | 4,610 | 4,610 | 6.403.599 |
| 09 giu 2023 | 4,580 | 4,680 | 4,580 | 4,580 | 4,580 | 9.909.017 |
| 08 giu 2023 | 4,560 | 4,650 | 4,540 | 4,550 | 4,550 | 5.016.600 |
| 07 giu 2023 | 4,520 | 4,630 | 4,460 | 4,580 | 4,580 | 18.284.180 |
| 06 giu 2023 | 4,710 | 4,760 | 4,620 | 4,650 | 4,650 | 11.545.221 |
| 05 giu 2023 | 4,760 | 4,770 | 4,650 | 4,700 | 4,700 | 15.786.118 |
| 02 giu 2023 | 4,590 | 4,770 | 4,560 | 4,700 | 4,700 | 34.565.520 |
| 01 giu 2023 | 4,490 | 4,590 | 4,430 | 4,540 | 4,540 | 13.651.028 |
| 31 mag 2023 | 4,490 | 4,490 | 4,400 | 4,490 | 4,490 | 23.473.341 |
| 30 mag 2023 | 4,500 | 4,540 | 4,450 | 4,490 | 4,490 | 12.025.100 |
| 29 mag 2023 | 4,580 | 4,580 | 4,440 | 4,500 | 4,500 | 16.616.283 |
| 25 mag 2023 | 4,660 | 4,670 | 4,540 | 4,580 | 4,580 | 16.868.133 |
| 24 mag 2023 | 4,740 | 4,750 | 4,660 | 4,680 | 4,680 | 9.719.561 |
| 23 mag 2023 | 4,810 | 4,820 | 4,730 | 4,740 | 4,740 | 5.423.872 |
| 22 mag 2023 | 4,740 | 4,840 | 4,740 | 4,810 | 4,810 | 7.117.919 |
| 19 mag 2023 | 4,740 | 4,780 | 4,710 | 4,740 | 4,740 | 6.400.480 |
| 18 mag 2023 | 4,780 | 4,810 | 4,730 | 4,760 | 4,760 | 5.301.237 |
| 17 mag 2023 | 4,860 | 4,870 | 4,730 | 4,740 | 4,740 | 11.682.023 |
| 16 mag 2023 | 4,920 | 4,940 | 4,830 | 4,860 | 4,860 | 10.142.636 |
| 15 mag 2023 | 4,870 | 4,960 | 4,840 | 4,900 | 4,900 | 9.977.612 |
| 12 mag 2023 | 4,970 | 5,000 | 4,860 | 4,870 | 4,870 | 9.855.496 |
| 11 mag 2023 | 4,950 | 5,030 | 4,920 | 4,970 | 4,970 | 11.376.471 |
| 10 mag 2023 | 4,880 | 4,980 | 4,810 | 4,950 | 4,950 | 13.453.015 |
| 09 mag 2023 | 4,870 | 4,920 | 4,840 | 4,870 | 4,870 | 10.047.000 |
| 08 mag 2023 | 4,810 | 4,960 | 4,810 | 4,850 | 4,850 | 12.800.382 |
| *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.
