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

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

45,200

-0,150

(-0,33%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

28 nov 2022 - 28 nov 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
28 nov 2023	45,350	45,650	45,050	45,200	45,200	3.441.024
27 nov 2023	45,000	45,450	44,950	45,350	45,350	2.817.858
24 nov 2023	45,850	45,850	44,900	45,200	45,200	2.596.800
23 nov 2023	45,950	46,000	45,400	45,950	45,950	3.703.841
22 nov 2023	45,800	45,850	45,300	45,550	45,550	2.517.600
21 nov 2023	45,800	46,000	45,400	45,600	45,600	4.435.904
20 nov 2023	45,300	45,700	44,900	45,700	45,700	3.887.160
17 nov 2023	44,900	45,300	44,750	45,050	45,050	2.943.867
16 nov 2023	46,000	46,100	45,000	45,500	45,500	4.739.236
15 nov 2023	46,700	46,750	44,900	46,000	46,000	20.223.382
14 nov 2023	44,450	44,850	44,150	44,150	44,150	3.348.536
13 nov 2023	44,100	44,450	43,750	44,450	44,450	1.263.846
10 nov 2023	44,050	44,300	43,600	43,900	43,900	2.011.452
09 nov 2023	44,700	44,700	43,950	44,150	44,150	1.291.825
08 nov 2023	43,900	44,700	43,700	44,350	44,350	3.111.929
07 nov 2023	44,200	44,600	43,800	43,900	43,900	3.002.086
06 nov 2023	44,950	44,950	44,500	44,800	44,800	3.643.666
03 nov 2023	44,950	44,950	44,400	44,750	44,750	3.238.991
02 nov 2023	45,350	45,350	44,050	44,500	44,500	2.518.533
01 nov 2023	44,950	44,950	44,400	44,500	44,500	1.963.715
31 ott 2023	44,850	45,000	44,300	44,550	44,550	1.886.995
30 ott 2023	44,050	45,150	44,050	44,850	44,850	3.880.652
27 ott 2023	44,200	44,850	44,050	44,650	44,650	3.137.517
26 ott 2023	43,950	44,350	43,600	44,200	44,200	2.597.706
25 ott 2023	43,950	44,150	43,350	43,500	43,500	2.046.412
24 ott 2023	42,900	43,300	42,500	42,850	42,850	3.001.872
20 ott 2023	42,950	43,450	42,800	42,850	42,850	1.921.046
19 ott 2023	43,750	43,900	42,950	43,050	43,050	2.910.921
18 ott 2023	43,500	44,100	43,400	43,850	43,850	2.773.003
17 ott 2023	43,850	43,950	43,400	43,600	43,600	2.369.720
16 ott 2023	43,750	44,200	43,500	43,550	43,550	2.003.200
13 ott 2023	45,800	45,800	43,550	43,750	43,750	4.074.439
12 ott 2023	45,450	45,900	45,150	45,800	45,800	7.713.512
11 ott 2023	44,800	45,350	44,300	45,350	45,350	7.937.621
10 ott 2023	44,750	44,800	44,350	44,550	44,550	4.148.911
09 ott 2023	44,750	44,750	43,800	44,350	44,350	1.514.791
06 ott 2023	44,250	44,950	44,250	44,650	44,650	2.050.800
05 ott 2023	43,400	44,100	43,200	43,900	43,900	1.545.197
04 ott 2023	43,600	43,900	43,050	43,450	43,450	1.821.520
03 ott 2023	44,800	44,900	43,500	43,800	43,800	3.470.501
29 set 2023	43,500	45,500	43,500	45,000	45,000	3.687.044
28 set 2023	43,050	43,600	43,050	43,500	43,500	2.808.262
27 set 2023	43,100	43,600	42,900	43,550	43,550	1.728.176
26 set 2023	43,150	43,350	42,550	42,950	42,950	2.320.710
25 set 2023	43,500	43,650	43,000	43,150	43,150	2.045.899
22 set 2023	42,650	43,600	42,450	43,600	43,600	2.947.470
21 set 2023	44,000	44,000	42,700	42,750	42,750	2.174.651
20 set 2023	44,300	44,400	43,800	44,150	44,150	2.571.459
19 set 2023	44,400	44,400	43,950	44,300	44,300	1.204.044
18 set 2023	44,100	44,700	43,900	44,150	44,150	1.999.746
15 set 2023	44,700	44,750	44,250	44,500	44,500	4.917.000
14 set 2023	44,750	44,750	43,950	44,500	44,500	3.190.893
13 set 2023	44,300	44,550	44,000	44,150	44,150	2.086.429
12 set 2023	44,500	44,500	43,650	43,700	43,700	1.682.876
11 set 2023	43,900	44,600	43,250	44,500	44,500	4.824.884
07 set 2023	43,850	44,150	43,600	43,900	43,900	2.397.569
06 set 2023	43,550	43,950	43,300	43,850	43,850	2.599.380
05 set 2023	44,500	44,500	43,550	43,800	43,800	2.576.310
04 set 2023	44,750	45,000	44,250	44,500	44,500	5.343.534
31 ago 2023	43,450	44,700	43,050	44,050	44,050	8.001.869
30 ago 2023	43,500	43,600	42,500	42,750	42,750	3.938.234
29 ago 2023	43,200	43,400	42,800	43,250	43,250	2.781.293
28 ago 2023	42,900	43,250	42,450	42,700	42,700	1.394.000
25 ago 2023	42,750	42,800	42,000	42,150	42,150	1.903.986
24 ago 2023	41,750	42,800	41,500	42,600	42,600	2.182.280
23 ago 2023	41,400	42,000	41,400	41,650	41,650	2.086.726
22 ago 2023	42,050	42,300	41,400	41,650	41,650	2.466.158
21 ago 2023	42,100	42,250	41,800	41,850	41,850	2.865.906
18 ago 2023	43,350	43,350	42,050	42,250	42,250	3.240.630
17 ago 2023	43,200	43,350	42,600	43,000	43,000	2.530.340
16 ago 2023	43,150	43,550	42,750	43,050	43,050	3.355.832
15 ago 2023	43,800	43,850	43,050	43,250	43,250	1.966.300
14 ago 2023	43,700	43,900	43,150	43,800	43,800	2.418.679
11 ago 2023	44,550	44,600	43,500	43,700	43,700	2.332.071
10 ago 2023	44,500	44,750	43,950	44,550	44,550	2.083.225
09 ago 2023	43,900	44,700	43,550	44,500	44,500	1.452.006
08 ago 2023	43,950	44,250	43,400	43,900	43,900	2.762.110
07 ago 2023	44,350	45,250	44,300	44,900	44,900	2.746.428
04 ago 2023	43,900	44,450	43,900	44,300	44,300	1.992.516
03 ago 2023	43,900	44,350	43,600	43,850	43,850	2.617.835
02 ago 2023	45,150	45,200	44,100	44,300	44,300	2.506.168
01 ago 2023	45,650	45,650	44,850	45,300	45,300	4.523.460
31 lug 2023	44,600	45,500	44,600	45,300	45,300	6.218.119
28 lug 2023	44,100	44,750	43,800	44,750	44,750	4.254.400
27 lug 2023	43,950	44,250	43,650	44,250	44,250	2.714.765
26 lug 2023	43,600	43,900	43,450	43,900	43,900	1.520.010
25 lug 2023	43,100	43,850	42,800	43,650	43,650	3.477.718
24 lug 2023	43,100	43,150	42,200	42,750	42,750	2.076.095
21 lug 2023	42,750	43,350	42,550	43,150	43,150	1.208.494
20 lug 2023	43,200	43,600	42,650	42,750	42,750	905.589
19 lug 2023	42,750	43,200	42,600	43,200	43,200	2.987.897
18 lug 2023	43,850	43,950	42,800	43,200	43,200	3.325.789
14 lug 2023	43,550	43,950	43,550	43,900	43,900	2.201.200
13 lug 2023	43,050	43,800	42,950	43,550	43,550	2.294.982
12 lug 2023	42,500	43,100	42,450	43,050	43,050	1.851.509
11 lug 2023	42,650	42,950	42,350	42,750	42,750	1.765.863
10 lug 2023	43,050	43,100	42,150	42,350	42,350	1.501.522
07 lug 2023	42,650	42,900	42,100	42,100	42,100	3.210.870
06 lug 2023	43,400	43,600	42,650	43,050	43,050	4.107.920
05 lug 2023	44,000	44,300	42,950	43,100	43,100	3.756.776
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...

FTSE MIB29.267,54-74,75(-0,25%)

Dow Jones35.364,04+30,57(+0,09%)

Nasdaq 14.224,24-16,78(-0,12%)

Nikkei 22533.408,39-39,28(-0,12%)

Petrolio75,56+0,70(+0,94%)

Bitcoin EUR34.151,73+390,67(+1,16%)

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

FTSE MIB
29.267,54
-74,75(-0,25%)

Dow Jones
35.364,04
+30,57(+0,09%)

Nasdaq
14.224,24
-16,78(-0,12%)

Nikkei 225
33.408,39
-39,28(-0,12%)

Petrolio
75,56
+0,70(+0,94%)

Bitcoin EUR
34.151,73
+390,67(+1,16%)