Italia markets closed

Joinn Laboratories(China)Co.,Ltd. (6127.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
7,500-0,050 (-0,66%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20247,6807,7307,5007,5007,500400.359
28 giu 20240.18 Dividendo
27 giu 20248,0508,0507,6707,7307,550386.108
26 giu 20248,0208,0707,9508,0307,843189.378
25 giu 20248,0508,1207,8608,0307,843618.514
24 giu 20248,0108,0707,8708,0507,863714.993
21 giu 20247,9808,0707,9808,0107,823762.847
20 giu 20248,1808,3908,0208,0207,833325.823
19 giu 20248,1308,2808,0808,1807,990586.200
18 giu 20248,1808,2008,0008,1307,941559.182
17 giu 20248,1108,2408,0408,1807,990603.113
14 giu 20248,1708,1908,0108,1107,921585.167
13 giu 20248,2808,3208,1708,1907,999579.307
12 giu 20248,2008,6208,1008,1607,9701.268.160
11 giu 20248,2608,2608,0408,1007,911671.174
07 giu 20248,3108,3508,0508,2708,077776.047
06 giu 20248,4208,5008,2008,2108,019576.314
05 giu 20248,3908,4408,3008,3208,126652.374
04 giu 20248,3608,4808,2608,3008,107643.432
03 giu 20248,4108,5008,3008,3508,156727.884
31 mag 20248,5108,6008,3308,4508,253687.557
30 mag 20248,5608,6508,3708,3808,185540.522
29 mag 20248,7908,7908,5808,6308,429219.298
28 mag 20248,7409,0608,6808,7508,546556.974
27 mag 20248,5908,8108,3808,7408,5361.181.166
24 mag 20248,8308,8808,5208,6908,4881.053.274
23 mag 20248,8809,0308,7508,8508,6441.229.587
22 mag 20248,9509,0708,8408,8608,654447.302
21 mag 20249,3709,4708,8708,8908,6831.146.648
20 mag 20249,3509,5809,3409,3709,152775.653
17 mag 20249,3609,4909,2609,4109,1911.160.389
16 mag 20249,4909,6409,2509,3609,1421.762.256
14 mag 20249,64010,0009,4809,5009,2792.098.120
13 mag 202410,18010,2209,5709,7009,4742.273.177
10 mag 20249,9609,9009,5009,6209,3961.591.983
09 mag 20249,6709,9609,5209,7709,5422.258.754
08 mag 20249,54010,0409,3809,5109,2893.000.328
07 mag 20249,5809,6009,3009,5509,3281.800.968
06 mag 20248,8709,7008,6809,5609,3375.454.305
03 mag 20248,9009,2108,8008,9408,732266.563
02 mag 20248,3008,9208,1008,8108,605794.854
30 apr 20249,2609,4408,3108,3108,1165.757.128
29 apr 20249,68010,2009,5809,8909,6601.157.069
26 apr 20249,2409,6909,1809,6809,4551.055.543
25 apr 20249,3909,4509,1509,2409,025792.975
24 apr 20249,5809,5809,3609,4209,201475.372
23 apr 20249,2609,7409,1509,5809,357720.672
22 apr 20249,1509,3909,0509,3009,083360.148
19 apr 20249,2509,3609,1209,1708,956643.239
18 apr 20249,3309,5409,1509,5409,3181.267.096
17 apr 20249,3309,5708,9009,4009,1812.682.234
16 apr 20249,6509,6509,1509,3309,113882.572
15 apr 20249,2109,8909,1109,8709,640898.102
12 apr 20249,7009,8709,3009,3109,093579.629
11 apr 20249,6009,8309,4309,7509,5231.107.495
10 apr 20249,7709,9309,6509,8309,6011.265.256
09 apr 20248,8009,8408,8509,8409,6112.975.587
08 apr 20248,5008,8908,4408,8708,663850.774
05 apr 20249,0209,0208,2208,2408,048510.224
03 apr 20249,1609,3409,0509,2509,0351.070.430
02 apr 20249,1809,4908,9109,1608,9471.152.874
28 mar 20249,1109,3409,0909,1708,956849.391
27 mar 20248,9809,2408,8809,1108,8981.600.971
26 mar 20249,1309,2508,9308,9608,751775.028
25 mar 20249,1409,4509,1309,1308,9171.116.078
22 mar 20249,6009,6109,0209,1008,8881.448.558
21 mar 20249,9009,8209,5009,6109,3861.433.463
20 mar 202410,08010,0809,7009,7009,4742.951.980
19 mar 202410,48010,4809,8309,9309,6992.386.818
18 mar 202410,08010,6209,88010,50010,2552.899.204
15 mar 202410,48010,9609,83010,0409,8066.061.844
14 mar 20249,90011,0009,90010,52010,27512.052.432
13 mar 20249,3309,3909,1509,3709,152887.506
12 mar 20249,1009,4009,1009,3209,1031.194.641
11 mar 20248,9309,0808,7409,0208,8101.021.452
08 mar 20248,6408,8808,6408,7508,546605.022
07 mar 20249,0309,0308,6208,6208,4192.163.759
06 mar 20249,3109,4209,1409,3009,083653.505
05 mar 202410,02010,1009,3009,3109,0931.540.111
04 mar 20249,90010,4809,89010,1009,8651.798.804
01 mar 202410,12010,1209,7109,8509,621843.975
29 feb 20249,81010,1609,7609,8809,6502.307.967
28 feb 202410,30010,6209,8109,8109,5822.334.148
27 feb 202410,12010,2809,99010,24010,0021.215.007
26 feb 202410,40010,54010,26010,38010,1381.215.707
23 feb 202410,28010,38010,08010,28010,041460.490
22 feb 202410,24010,42010,18010,28010,041489.756
21 feb 202410,12010,62010,00010,34010,099707.555
20 feb 202410,40010,52010,10010,30010,060906.724
19 feb 202410,40010,40010,00010,2009,962628.920
16 feb 20249,86010,4209,66010,42010,177238.542
15 feb 202410,12010,1209,3909,8609,630132.986
14 feb 20249,3909,8709,2009,7609,533479.930
09 feb 20249,8009,8009,8009,8009,572-
08 feb 20249,9209,9709,6809,8009,572610.492
07 feb 20249,83010,3009,7309,9309,6992.212.875
06 feb 20249,1309,7308,9109,6909,464600.234
05 feb 20249,3709,3608,9309,2008,986590.684
02 feb 20249,6809,9209,0409,3109,0931.802.820
01 feb 20249,6009,9509,5409,7009,474584.300
*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...