Italia markets close in 7 hours 31 minutes

Nongfu Spring Co., Ltd. (9633.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
40,150+0,400 (+1,01%)
In data: 03:44PM HKT. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202439,90040,15039,45040,15040,1502.539.030
17 giu 202439,80039,95039,40039,75039,7502.750.000
14 giu 202439,70040,10039,15039,90039,9003.998.423
13 giu 202440,40040,50039,75040,05040,0504.463.701
12 giu 202440,10040,40039,60039,85039,8505.104.707
11 giu 202440,30041,00040,25040,40040,4007.084.488
07 giu 202442,15042,15041,30041,35041,3502.933.394
06 giu 202441,70042,30041,55041,80041,8002.089.197
05 giu 202441,95042,15041,30041,45041,4503.086.981
04 giu 202441,75041,90040,90041,65041,6505.558.314
03 giu 202441,60042,40041,60041,95041,9504.739.711
31 mag 202442,40042,70041,30041,60041,6007.585.613
30 mag 202442,55042,65041,90042,20042,2004.175.513
29 mag 202443,10043,20042,55042,55042,5504.223.921
28 mag 202443,65043,75043,30043,45043,4502.576.600
27 mag 202443,35044,00043,20043,70043,7001.254.984
24 mag 202444,45044,60043,10043,35043,3502.915.292
23 mag 202445,00045,30044,45044,75044,7502.446.377
23 mag 20240.82 Dividendo
22 mag 202446,20046,40045,50045,70044,8803.165.128
21 mag 202446,20046,45045,45045,65044,8312.388.995
20 mag 202446,40046,75046,40046,65045,8132.644.126
17 mag 202445,95046,55045,95046,40045,5675.273.968
16 mag 202446,40046,40045,65046,15045,3224.726.265
14 mag 202446,25046,70046,05046,05045,2243.793.619
13 mag 202446,00046,45045,35046,35045,5185.661.575
10 mag 202445,60046,40045,60046,00045,1753.980.779
09 mag 202446,25046,25045,55046,15045,3222.382.242
08 mag 202446,50046,50046,00046,10045,2732.611.622
07 mag 202446,40046,55045,75046,25045,4204.042.360
06 mag 202447,00047,00045,60046,25045,4208.460.403
03 mag 202448,80048,80047,45047,65046,7954.165.077
02 mag 202446,20048,20046,10047,95047,0903.125.632
30 apr 202445,95046,70045,95046,20045,3713.344.444
29 apr 202445,00046,15044,35045,90045,0764.564.894
26 apr 202444,65044,95044,60044,85044,0454.656.377
25 apr 202444,50044,80044,25044,80043,9962.722.371
24 apr 202444,50044,80044,30044,60043,8005.293.850
23 apr 202444,00044,40043,90044,30043,5053.353.574
22 apr 202443,90044,40043,40044,20043,4073.349.486
19 apr 202442,15043,00042,15042,70041,9344.161.609
18 apr 202442,50043,50042,25043,00042,2282.793.028
17 apr 202442,15042,90042,15042,50041,7373.402.200
16 apr 202442,85043,30042,45042,75041,9834.664.510
15 apr 202443,15043,50043,00043,35042,5723.896.956
12 apr 202443,90044,25043,30043,70042,9164.319.941
11 apr 202443,70044,35043,40044,15043,3583.397.201
10 apr 202443,90044,80043,90044,60043,8005.312.630
09 apr 202444,25044,90044,20044,30043,5053.571.961
08 apr 202444,50044,65043,70044,00043,2114.089.028
05 apr 202443,90044,85043,65044,55043,7513.984.898
03 apr 202443,65044,25043,55043,90043,1125.637.584
02 apr 202443,10044,40042,85044,10043,3097.505.727
28 mar 202440,75042,60040,75042,25041,4925.263.885
27 mar 202443,60043,60040,35041,25040,5107.753.222
26 mar 202441,60042,00040,95041,70040,9524.596.987
25 mar 202441,00041,05040,40040,95040,2153.120.728
22 mar 202442,15042,15040,45040,65039,9214.807.564
21 mar 202441,35042,45041,35042,10041,3454.642.324
20 mar 202441,70041,85041,20041,20040,4613.392.658
19 mar 202441,85042,30041,35041,70040,9524.557.306
18 mar 202442,00042,50041,65042,45041,6884.263.082
15 mar 202442,65042,65041,75042,35041,5908.699.979
14 mar 202442,30042,70041,70042,70041,9347.905.323
13 mar 202442,60042,85042,00042,30041,5415.410.527
12 mar 202442,00042,75041,55042,60041,8368.503.761
11 mar 202441,50042,40041,00042,00041,2466.715.299
08 mar 202441,70042,30041,35041,50040,7556.681.161
07 mar 202442,35042,60041,50041,85041,0994.338.898
06 mar 202441,55042,60041,25042,20041,4435.764.284
05 mar 202442,35042,35040,75041,55040,8048.733.754
04 mar 202442,90042,90041,65042,40041,6398.681.933
01 mar 202443,65043,65042,90042,90042,1304.850.531
29 feb 202444,00044,75043,95044,40043,6035.031.510
28 feb 202444,80044,85043,75044,10043,3093.501.100
27 feb 202444,60044,80044,20044,75043,9472.955.102
26 feb 202444,60044,80044,25044,60043,8002.363.402
23 feb 202444,30044,95044,30044,70043,8984.709.791
22 feb 202444,70044,95044,15044,95044,1433.104.083
21 feb 202444,45044,75043,70044,45043,6524.117.046
20 feb 202443,95044,25043,20044,25043,4561.866.828
19 feb 202444,80044,80043,45043,55042,7691.622.186
16 feb 202443,35044,95043,35044,85044,0452.091.721
15 feb 202443,45044,10043,15043,85043,0631.708.597
14 feb 202441,60043,70041,60043,45042,6701.986.164
09 feb 202442,40042,40042,40042,40041,639-
08 feb 202443,50043,90042,80043,15042,3763.035.688
07 feb 202443,70044,10043,30043,50042,7192.951.748
06 feb 202442,35043,90042,15043,70042,9164.069.800
05 feb 202441,55042,65041,55042,35041,5903.194.145
02 feb 202442,35042,90042,15042,20041,4433.351.273
01 feb 202442,35042,80041,75042,30041,5413.222.736
31 gen 202442,40042,45041,90042,35041,5905.629.718
30 gen 202442,35042,35041,45042,30041,5414.598.569
29 gen 202441,90042,75041,90042,35041,5903.881.069
26 gen 202442,10042,40041,50041,90041,1482.992.513
25 gen 202441,20042,25041,15042,15041,3946.313.497
24 gen 202440,00041,20040,00041,00040,2646.140.303
23 gen 202439,80040,20039,50040,00039,2825.834.650
22 gen 202439,75039,90039,10039,60038,8896.837.766
*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...