Italia markets closed

Angelalign Technology Inc. (6699.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
56,750+0,900 (+1,61%)
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 202456,05057,00055,95056,75056,750182.460
27 giu 202457,65057,80055,60055,85055,850269.800
26 giu 202457,95058,15056,30057,75057,750313.200
25 giu 202457,90058,45056,40057,45057,450298.800
24 giu 202458,20058,20056,00057,65057,650517.000
21 giu 202460,10060,10057,20058,25058,250563.800
20 giu 202460,65061,95059,50060,00060,000349.600
19 giu 202458,70060,80058,45060,80060,800222.226
18 giu 202459,00059,00057,00058,60058,600386.900
17 giu 202459,60059,60057,30058,55058,550385.000
14 giu 202459,20061,05058,55058,85058,850466.550
13 giu 202461,10061,10059,05059,30059,300953.000
12 giu 202460,40061,45059,50060,00060,000386.800
11 giu 202463,30063,30059,10060,25060,250449.840
07 giu 202464,75064,20061,50061,95061,950132.000
06 giu 202463,40065,40062,35062,80062,800165.136
05 giu 202465,00065,70063,05063,30063,300224.550
04 giu 202460,55065,20060,55064,65064,650909.014
03 giu 202461,25061,95060,00060,55060,550414.810
31 mag 202463,55063,65060,70061,25061,250755.400
30 mag 202463,10064,05062,05062,80062,800464.080
29 mag 202465,35065,85062,00063,40063,400581.484
28 mag 202465,30067,40064,10065,05065,050444.628
27 mag 202467,95068,40064,25065,95065,950774.600
27 mag 20241.1 Dividendo
24 mag 202468,00068,00066,50067,40066,300344.800
23 mag 202469,00069,30067,40068,90067,776247.620
22 mag 202473,35073,35068,70069,25068,120368.080
21 mag 202474,40074,80069,10070,75069,5951.209.800
20 mag 202476,20077,40074,80075,50074,268245.600
17 mag 202476,00077,50074,60076,30075,055590.600
16 mag 202476,00076,40074,65075,45074,219498.430
14 mag 202475,45076,50074,00075,80074,563463.600
13 mag 202475,50077,10073,50076,30075,055373.400
10 mag 202479,80079,90074,70075,50074,268521.110
09 mag 202476,20078,90075,80078,85077,563411.400
08 mag 202477,55077,90074,25076,40075,153313.600
07 mag 202477,75077,75075,55076,90075,645228.400
06 mag 202477,95080,50076,60077,40076,137408.500
03 mag 202479,10080,75077,00077,70076,432369.627
02 mag 202480,00080,95077,95079,10077,809238.700
30 apr 202479,55080,00077,30079,00077,711297.400
29 apr 202480,00082,80078,75079,70078,399479.800
26 apr 202476,00080,20076,00080,00078,694470.000
25 apr 202476,90077,40074,85076,00074,760228.000
24 apr 202474,50078,20073,55077,30076,038418.670
23 apr 202473,00075,35069,85074,25073,038451.600
22 apr 202473,70074,20070,15072,80071,612545.000
19 apr 202474,95075,40071,65073,60072,399303.500
18 apr 202477,00077,35073,60074,95073,727460.400
17 apr 202476,45078,85075,70077,00075,743406.400
16 apr 202478,05078,95075,10076,45075,202285.202
15 apr 202477,50079,75076,50078,70077,416331.210
12 apr 202478,15079,45077,00078,00076,727320.460
11 apr 202477,70079,25076,05078,20076,924174.100
10 apr 202476,70079,30076,30078,05076,776316.450
09 apr 202476,90079,30076,45076,60075,350310.210
08 apr 202478,00078,90074,90076,90075,645697.000
05 apr 202479,20081,00075,00078,00076,727144.159
03 apr 202476,75081,95075,45079,20077,9071.109.061
02 apr 202477,85077,85072,50076,75075,4971.005.011
28 mar 202473,40076,90073,15075,20073,973442.600
27 mar 202472,25074,45072,00073,50072,300237.000
26 mar 202475,85076,00072,15073,45072,251402.030
25 mar 202476,00077,00073,20075,80074,563727.600
22 mar 202475,65076,50072,60075,90074,661677.600
21 mar 202475,10077,75073,80075,35074,120699.265
20 mar 202465,25078,00065,10075,10073,8742.870.308
19 mar 202464,60066,35064,55065,10064,038129.400
18 mar 202464,70066,80062,30066,50065,415347.000
15 mar 202464,60065,10062,10063,55062,513277.615
14 mar 202467,30069,80063,25064,60063,546748.800
13 mar 202465,20067,10064,00067,10066,005377.200
12 mar 202463,50067,60063,50066,20065,120618.400
11 mar 202461,50064,80058,70063,50062,464790.254
08 mar 202460,80062,30058,80060,30059,316490.400
07 mar 202461,50062,50060,15060,80059,808394.000
06 mar 202461,50063,15060,55061,25060,250315.666
05 mar 202463,10064,00061,30062,05061,037284.215
04 mar 202464,90066,90063,80064,45063,398471.566
01 mar 202466,35066,80063,85066,35065,267582.200
29 feb 202464,65067,55064,65065,75064,677682.800
28 feb 202467,55069,25063,15064,65063,595949.000
27 feb 202464,50068,00062,25067,55066,448722.395
26 feb 202462,05065,65062,05064,90063,841594.000
23 feb 202462,25063,60061,70063,40062,365297.618
22 feb 202459,50062,25059,40062,25061,234743.800
21 feb 202457,05061,65056,05059,50058,5291.130.600
20 feb 202456,45058,35054,65057,95057,004481.200
19 feb 202458,15058,15053,40056,40055,480560.600
16 feb 202454,95058,45054,85058,15057,201216.800
15 feb 202454,00055,00053,00054,40053,512141.000
14 feb 202450,85053,10049,20053,05052,184214.250
09 feb 202451,00051,00051,00051,00050,168-
08 feb 202454,05055,80052,20053,90053,020360.000
07 feb 202454,25056,80053,30053,90053,020608.600
06 feb 202449,05054,15047,90053,40052,528696.200
05 feb 202448,00050,25045,10049,05048,2491.000.920
02 feb 202454,60056,00046,20047,20046,4301.434.800
01 feb 202455,40056,30052,70053,95053,070337.800
*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...