Mail

9633.HK - Nongfu Spring Co., Ltd.

HKSE - HKSE Prezzo differito. Valuta in HKD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
05 giu 2023	42,600	42,750	42,300	42,650	42,650	435.500
02 giu 2023	41,600	42,950	41,600	42,600	42,600	7.677.523
01 giu 2023	41,600	42,250	41,550	41,600	41,600	5.906.388
31 mag 2023	41,300	42,350	41,300	42,000	42,000	18.165.120
30 mag 2023	41,800	42,150	41,450	41,750	41,750	4.096.867
29 mag 2023	41,750	42,250	41,400	41,500	41,500	3.216.230
25 mag 2023	41,650	42,050	41,600	41,750	41,750	3.941.972
24 mag 2023	42,350	43,000	41,950	42,250	42,250	4.148.411
23 mag 2023	42,950	43,300	42,000	42,300	42,300	3.805.459
22 mag 2023	42,350	43,200	42,050	43,150	43,150	4.654.496
19 mag 2023	41,600	42,250	40,950	42,150	42,150	4.101.100
18 mag 2023	41,000	41,700	40,850	41,500	41,500	2.780.147
18 mag 2023	0.77 Dividendo
17 mag 2023	41,650	42,350	41,500	41,550	40,780	3.800.024
16 mag 2023	42,200	42,300	41,650	42,050	41,271	2.983.735
15 mag 2023	41,300	42,300	41,300	41,950	41,173	4.615.159
12 mag 2023	41,850	41,850	41,200	41,200	40,436	3.173.373
11 mag 2023	41,700	42,100	41,500	41,850	41,074	3.914.620
10 mag 2023	42,100	42,250	41,500	41,900	41,124	3.944.048
09 mag 2023	42,750	42,850	41,800	41,850	41,074	2.330.516
08 mag 2023	41,900	42,800	41,900	42,750	41,958	3.446.628
05 mag 2023	41,950	42,300	41,550	41,750	40,976	3.874.936
04 mag 2023	42,000	42,500	41,700	41,950	41,173	3.136.186
03 mag 2023	42,050	42,500	41,850	42,450	41,663	2.221.672
02 mag 2023	42,450	42,750	41,800	42,300	41,516	2.713.227
28 apr 2023	42,200	42,700	42,100	42,400	41,614	2.063.639
27 apr 2023	42,350	42,500	41,900	42,200	41,418	3.237.281
26 apr 2023	41,850	42,700	41,600	42,350	41,565	2.869.064
25 apr 2023	42,550	42,550	41,650	41,850	41,074	3.237.865
24 apr 2023	42,300	42,550	42,000	42,550	41,761	3.327.556
21 apr 2023	42,500	42,700	42,050	42,300	41,516	5.119.400
20 apr 2023	43,300	43,300	42,600	42,700	41,909	3.042.602
19 apr 2023	43,350	43,400	42,750	42,950	42,154	5.408.000
18 apr 2023	43,500	43,700	43,100	43,350	42,547	2.944.509
17 apr 2023	43,000	43,700	42,850	43,600	42,792	4.071.887
14 apr 2023	43,050	43,350	42,650	43,000	42,203	4.249.943
13 apr 2023	43,000	43,150	42,050	43,050	42,252	8.898.892
12 apr 2023	44,850	44,850	42,450	43,100	42,301	10.381.253
11 apr 2023	44,600	45,450	44,200	44,850	44,019	3.514.244
06 apr 2023	43,700	44,900	43,700	44,600	43,773	2.298.925
04 apr 2023	44,750	44,900	44,300	44,600	43,773	2.247.171
03 apr 2023	45,800	45,800	44,500	44,750	43,921	4.621.880
31 mar 2023	45,300	45,900	44,700	45,150	44,313	4.549.592
30 mar 2023	45,850	45,950	44,650	45,300	44,461	4.342.560
29 mar 2023	46,100	46,700	45,850	46,300	45,442	8.216.309
28 mar 2023	45,500	46,100	45,150	45,850	45,000	6.635.104
27 mar 2023	44,900	45,800	44,200	45,500	44,657	10.581.382
24 mar 2023	44,650	45,000	44,350	44,900	44,068	2.598.348
23 mar 2023	44,950	44,950	44,100	44,750	43,921	2.757.969
22 mar 2023	44,050	44,700	44,000	44,550	43,724	2.086.922
21 mar 2023	44,350	44,350	43,600	44,300	43,479	2.531.405
20 mar 2023	44,000	44,500	43,500	43,900	43,086	2.760.400
17 mar 2023	44,600	44,950	44,000	44,500	43,675	5.058.493
16 mar 2023	44,500	44,500	43,650	44,200	43,381	1.236.120
15 mar 2023	43,950	44,600	43,950	44,250	43,430	1.443.967
14 mar 2023	44,900	44,900	43,700	43,900	43,086	2.742.060
13 mar 2023	44,300	45,000	44,300	44,850	44,019	4.579.903
10 mar 2023	44,400	44,700	44,100	44,300	43,479	6.330.456
09 mar 2023	44,500	44,750	44,100	44,450	43,626	3.519.521
08 mar 2023	43,650	44,800	43,600	44,500	43,675	6.833.987
07 mar 2023	44,600	45,200	43,850	44,000	43,185	6.655.941
06 mar 2023	43,300	44,700	43,100	44,450	43,626	4.313.929
03 mar 2023	44,500	44,750	43,800	43,800	42,988	3.501.010
02 mar 2023	44,450	44,650	44,100	44,350	43,528	3.093.591
01 mar 2023	43,600	44,550	43,200	44,450	43,626	7.570.647
28 feb 2023	44,100	44,350	43,600	44,000	43,185	10.376.432
27 feb 2023	43,500	44,050	43,300	43,800	42,988	3.440.245
24 feb 2023	44,000	44,300	43,600	43,750	42,939	3.726.574
23 feb 2023	43,900	44,400	43,550	43,950	43,136	3.683.708
22 feb 2023	42,900	44,300	42,900	44,000	43,185	4.387.872
21 feb 2023	43,700	43,900	42,900	43,150	42,350	3.677.403
20 feb 2023	43,250	43,650	42,950	43,450	42,645	2.756.865
17 feb 2023	43,750	44,100	43,150	43,150	42,350	2.238.633
16 feb 2023	44,050	44,050	43,250	43,800	42,988	2.354.186
15 feb 2023	43,700	43,750	42,850	43,550	42,743	3.627.001
14 feb 2023	43,450	43,750	43,150	43,700	42,890	1.835.770
13 feb 2023	43,200	43,450	42,950	43,450	42,645	2.917.888
10 feb 2023	43,850	44,350	42,850	43,150	42,350	4.769.742
09 feb 2023	44,150	44,600	43,950	44,050	43,234	3.266.742
08 feb 2023	44,300	44,800	44,150	44,650	43,823	1.854.129
07 feb 2023	44,850	45,300	44,450	44,450	43,626	2.998.086
06 feb 2023	44,650	45,100	43,750	45,050	44,215	5.450.602
03 feb 2023	44,850	45,100	44,500	44,650	43,823	5.561.017
02 feb 2023	44,900	45,150	44,300	44,750	43,921	2.791.872
01 feb 2023	43,900	45,200	43,900	44,450	43,626	4.480.815
31 gen 2023	44,550	45,100	43,850	44,250	43,430	5.179.993
30 gen 2023	44,400	44,950	44,100	44,450	43,626	6.602.014
27 gen 2023	43,350	44,150	43,350	44,100	43,283	1.805.069
26 gen 2023	43,900	44,050	43,050	43,950	43,136	3.257.873
20 gen 2023	43,000	43,450	42,600	42,950	42,154	3.838.506
19 gen 2023	43,200	43,900	43,000	43,250	42,448	3.366.554
18 gen 2023	43,550	44,400	43,550	44,100	43,283	4.211.775
17 gen 2023	44,950	44,950	43,600	43,750	42,939	2.786.142
16 gen 2023	44,600	45,200	44,600	45,000	44,166	2.548.890
13 gen 2023	44,000	45,050	43,400	44,950	44,117	5.206.460
12 gen 2023	43,600	43,950	43,200	43,700	42,890	3.834.786
11 gen 2023	44,550	44,550	43,450	43,600	42,792	4.464.513
10 gen 2023	44,500	44,950	44,100	44,250	43,430	2.962.711
09 gen 2023	44,000	44,850	43,750	44,700	43,872	3.798.171
06 gen 2023	44,900	44,900	43,650	43,900	43,086	3.660.706
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...