Italia markets open in 6 minutes

Newlink Technology Inc. (9600.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
2,330+0,040 (+1,75%)
Alla chiusura: 03:22PM HKT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20242,2202,3402,2202,3302,330536.000
27 giu 20242,3602,3602,2302,2902,2903.652.400
26 giu 20242,3302,3802,2402,2402,240379.200
25 giu 20242,4002,4001,8902,3402,34010.125.600
24 giu 20242,5802,5802,2902,3702,3704.651.200
21 giu 20242,3902,5302,3902,4602,4604.144.400
20 giu 20242,5102,5102,3002,4902,4904.376.800
19 giu 20242,5002,6602,3702,4902,49018.601.600
18 giu 20242,4302,5502,4102,4402,4401.488.400
17 giu 20242,5702,5802,4102,5002,5001.819.200
14 giu 20242,5002,6002,5002,5802,5804.066.400
13 giu 20242,7202,7202,3702,5902,5908.103.200
12 giu 20242,6302,7002,5502,5602,5602.068.800
11 giu 20242,5902,7002,5602,6302,63027.127.200
07 giu 20242,4002,6002,4002,5902,5902.883.200
06 giu 20242,4002,5102,2002,4902,4907.712.000
05 giu 20242,0502,4202,0502,3702,3706.900.000
04 giu 20242,0402,0601,6502,0402,0404.823.200
03 giu 20242,0002,0601,9802,0402,0409.738.400
31 mag 20242,0702,1001,8802,0002,000924.800
30 mag 20242,0702,1102,0202,0902,090311.200
29 mag 20242,0402,0902,0002,0802,080589.600
28 mag 20242,1302,1802,0302,0902,09032.244.800
27 mag 20241,6902,1201,6902,1202,1204.449.600
24 mag 20242,1902,1901,8501,9401,9403.991.200
23 mag 20242,0802,1902,0002,1902,1904.298.400
22 mag 20241,9502,0801,9502,0802,0803.307.200
21 mag 20242,0202,0201,9001,9701,9702.020.400
20 mag 20241,9002,0401,7602,0202,02014.324.400
17 mag 20241,7501,9801,6501,9301,9305.333.582
16 mag 20241,7501,7801,5501,7501,75013.818.400
14 mag 20241,2901,7601,1001,6301,63013.074.400
13 mag 20241,1601,2901,0301,2001,2003.158.000
10 mag 20240,8801,1500,8401,1201,12010.644.400
09 mag 20240,9800,9900,7300,8100,8103.841.600
08 mag 20240,3901,0500,3900,9300,93020.358.400
07 mag 20240,3350,3400,3350,3400,3401.600
06 mag 20240,3300,3600,3300,3350,335185.600
03 mag 20240,3250,3300,3250,3300,33056.000
02 mag 20240,3250,3350,3000,3200,320370.400
30 apr 20240,3550,3600,3300,3300,330295.200
29 apr 20240,3750,3750,3200,3250,3252.112.400
26 apr 20240,3750,3750,3650,3750,375144.000
25 apr 20240,3750,3850,3700,3750,37550.400
24 apr 20240,3700,3900,3700,3750,375121.600
23 apr 20240,3900,3950,3900,3900,3903.200
22 apr 20240,3900,3950,3900,3900,3907.200
19 apr 20240,4000,4000,3900,3900,39044.800
18 apr 20240,4000,4100,3950,3950,3954.800
17 apr 20240,4050,4150,3950,3950,39517.600
16 apr 20240,4200,4200,4200,4200,420-
15 apr 20240,4300,4300,4200,4200,42035.200
12 apr 20240,4350,4400,4300,4300,43056.800
11 apr 20240,4350,4850,4300,4300,43080.800
10 apr 20240,4200,6500,4000,4500,450527.200
09 apr 20240,4200,4300,4200,4300,43040.000
08 apr 20240,4200,4250,4200,4300,4306.400
05 apr 20240,4200,4300,4300,4300,43023.200
03 apr 20240,4300,4300,4300,4300,4306.400
02 apr 20240,4250,4350,4250,4350,43541.600
28 mar 20240,4500,4750,4500,4600,4608.800
27 mar 20240,4150,4300,4150,4300,43040.000
26 mar 20240,4350,4350,4350,4150,4154.800
25 mar 20240,4300,4350,4300,4350,435149.600
22 mar 20240,4250,4850,4250,4850,4852.400
21 mar 20240,4550,4950,4350,4950,49522.400
20 mar 20240,4250,5100,4200,5000,50014.400
19 mar 20240,4250,4350,4200,4300,430118.400
18 mar 20240,4550,4550,4250,4250,425324.800
15 mar 20240,4500,4550,4500,4550,455107.200
14 mar 20240,4750,4900,4750,4800,480415.200
13 mar 20240,4850,4850,4550,4800,48025.600
12 mar 20240,4950,4950,4350,4900,490238.400
11 mar 20240,4800,4950,4800,4950,4954.800
08 mar 20240,4500,4500,4500,4500,45010.400
07 mar 20240,4500,5100,4500,4500,450111.200
06 mar 20240,4500,4500,4050,4400,440188.800
05 mar 20240,4500,4500,4500,4500,450-
04 mar 20240,4550,4600,4550,4600,46012.800
01 mar 20240,5100,5100,5100,5100,510-
29 feb 20240,4500,4650,4500,4600,460167.200
28 feb 20240,5300,5500,5000,5100,51070.400
27 feb 20240,4800,6000,4700,5300,530168.000
26 feb 20240,4350,4800,4350,4800,48016.000
23 feb 20240,4150,4700,4150,4350,435430.400
22 feb 20240,4150,4150,4150,4150,4154.800
21 feb 20240,4200,4200,4000,4150,415856.000
20 feb 20240,4150,4300,4000,4200,420460.000
19 feb 20240,4550,4550,4200,4450,44578.400
16 feb 20240,4300,4550,4300,4550,45573.600
15 feb 20240,4200,4300,4000,4300,430219.200
14 feb 20240,4400,4400,4200,4400,44019.200
09 feb 20240,4700,4700,4700,4700,470-
08 feb 20240,4100,4500,4100,4150,415335.200
07 feb 20240,4100,4400,4000,4100,410328.000
06 feb 20240,4800,4800,4050,4250,425295.200
05 feb 20240,4250,4800,4150,4800,480141.600
02 feb 20240,4550,5000,4200,4250,425104.800
01 feb 20240,4600,4600,4600,4600,460-
31 gen 20240,4400,4800,4400,4800,48074.400
*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...