Italia markets closed

Asymchem Laboratories (Tianjin) Co., Ltd. (6821.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
48,700-0,050 (-0,10%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202448,75049,60048,00048,70048,70082.900
27 giu 202449,50050,15048,60048,75048,750155.800
26 giu 202449,30050,60048,70050,60050,60074.596
25 giu 202449,45049,95048,85049,30049,300125.258
24 giu 202450,00050,50049,20049,60049,600127.600
21 giu 202450,50050,75050,15050,35050,35090.460
20 giu 202451,20051,95050,25050,55050,550131.200
19 giu 202451,15051,45050,45050,80050,80087.200
18 giu 202451,80051,80050,25050,55050,550127.064
17 giu 202452,70052,70051,55052,00052,00024.040
14 giu 202452,75052,75051,15052,40052,400114.700
13 giu 202454,40054,40052,35052,75052,750146.860
13 giu 20241.8 Dividendo
12 giu 202453,70057,80052,70055,15053,350422.900
11 giu 202454,50054,50052,15053,00051,270138.240
07 giu 202453,80054,15053,00053,00051,27054.700
06 giu 202455,30055,35053,00053,40051,65788.400
05 giu 202455,95055,95053,80054,35052,57670.000
04 giu 202453,30055,05053,30054,75052,963100.940
03 giu 202453,55054,20052,90053,25051,51273.204
31 mag 202454,30055,15053,75053,90052,14184.700
30 mag 202454,25055,10053,00053,55051,802470.140
29 mag 202455,15056,00054,50054,70052,915222.520
28 mag 202454,90056,60053,90054,70052,915269.100
27 mag 202455,50055,55053,35055,00053,205333.732
24 mag 202458,10058,70055,10055,50053,689455.800
23 mag 202460,05060,10058,15058,20056,300170.540
22 mag 202461,00061,00059,60060,40058,429114.600
21 mag 202464,40064,40059,65060,00058,042348.320
20 mag 202464,00065,55063,70064,40062,298156.100
17 mag 202464,90065,20062,90064,30062,201211.900
16 mag 202464,75065,30061,50064,15062,056551.100
14 mag 202462,95066,60062,95064,05061,960535.500
13 mag 202467,25068,05062,70064,75062,637644.540
10 mag 202463,60064,75062,65064,00061,911316.540
09 mag 202462,90064,50062,65064,50062,395509.512
08 mag 202465,00065,00061,15062,35060,315318.480
07 mag 202466,55066,55064,35065,00062,879156.700
06 mag 202465,30066,85064,60065,45063,314187.900
03 mag 202466,60066,60063,00063,50061,42720.100
02 mag 202464,05066,90064,05066,60064,42674.280
30 apr 202464,10064,50063,30064,15062,05688.974
29 apr 202463,10065,70063,10064,10062,008141.300
26 apr 202459,60063,35059,10063,35061,282285.600
25 apr 202459,10060,20058,25059,00057,074154.780
24 apr 202459,90060,20058,45059,20057,26859.636
23 apr 202460,60060,95058,60059,15057,21960.700
22 apr 202458,00059,50057,85059,50057,55831.760
19 apr 202460,50060,95057,55057,60055,72068.680
18 apr 202459,75060,35058,40060,00058,04231.376
17 apr 202459,00059,85057,60059,50057,55859.800
16 apr 202460,00060,20058,20058,20056,300107.288
15 apr 202460,25060,85058,85059,60057,655143.784
12 apr 202461,65061,65060,05060,70058,719106.768
11 apr 202462,50063,60061,45061,75059,735161.759
10 apr 202462,55065,20062,55064,40062,298164.500
09 apr 202460,70064,50060,30064,00061,911137.412
08 apr 202459,35062,35059,15060,70058,719418.020
05 apr 202463,30063,30058,65059,05057,12340.840
03 apr 202461,50063,55060,65062,50060,460207.140
02 apr 202460,00061,85059,10060,20058,235546.972
28 mar 202460,65063,50060,65061,50059,493149.380
27 mar 202463,65064,20061,20061,25059,251138.300
26 mar 202466,50066,50063,65063,65061,57368.677
25 mar 202467,50069,20065,40065,40063,265130.300
22 mar 202467,55068,35066,40066,80064,620190.400
21 mar 202468,95069,20066,70068,35066,119170.240
20 mar 202467,60068,55066,55068,00065,78188.900
19 mar 202471,65071,70067,55067,60065,394307.924
18 mar 202469,50072,35067,65071,65069,311169.010
15 mar 202471,10073,45069,30069,75067,473112.400
14 mar 202476,15079,15071,55071,80069,457423.700
13 mar 202474,70075,90072,50074,90072,455126.500
12 mar 202472,70074,50072,65073,85071,440161.300
11 mar 202472,25072,95070,75072,60070,230107.600
08 mar 202471,80072,25068,95071,30068,973195.240
07 mar 202469,10070,05065,95069,75067,473647.220
06 mar 202469,85072,10069,80071,90069,553116.480
05 mar 202472,15072,15068,75069,20066,941333.264
04 mar 202470,30076,10070,30072,60070,230613.600
01 mar 202468,85070,75068,45070,25067,957859.161
29 feb 202467,90069,60067,90068,65066,409158.865
28 feb 202470,35072,70067,60067,80065,587230.660
27 feb 202469,85070,40067,15069,50067,232190.300
26 feb 202467,90070,15067,20069,80067,522314.016
23 feb 202468,40068,40066,55067,20065,007145.800
22 feb 202468,30068,30066,55068,00065,781846.700
21 feb 202465,00069,35065,00067,65065,442475.900
20 feb 202462,65066,15062,65065,05062,927239.280
19 feb 202464,00064,40062,05062,90060,847205.600
16 feb 202458,85064,50058,85063,70061,62138.200
15 feb 202459,00059,75056,30058,70056,78478.600
14 feb 202459,25060,50058,05059,00057,07444.700
09 feb 202462,70062,70062,70062,70060,654-
08 feb 202466,00066,30064,40064,55062,443155.500
07 feb 202466,95070,00064,95065,85063,701413.520
06 feb 202461,00066,40059,20065,70063,556442.200
05 feb 202460,45062,60060,00061,00059,009371.280
02 feb 202465,10066,50060,00060,40058,429399.276
01 feb 202461,50064,75060,55063,65061,5731.066.900
*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...