Nongfu Spring Co., Ltd. (9633.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
25 mar 2022 - 25 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 mar 2023 | 44,650 | 45,000 | 44,350 | 44,900 | 44,900 | 2.598.348 |
| 23 mar 2023 | 44,950 | 44,950 | 44,100 | 44,750 | 44,750 | 2.757.969 |
| 22 mar 2023 | 44,050 | 44,700 | 44,000 | 44,550 | 44,550 | 2.086.922 |
| 21 mar 2023 | 44,350 | 44,350 | 43,600 | 44,300 | 44,300 | 2.531.405 |
| 20 mar 2023 | 44,000 | 44,500 | 43,500 | 43,900 | 43,900 | 2.760.400 |
| 17 mar 2023 | 44,600 | 44,950 | 44,000 | 44,500 | 44,500 | 5.058.493 |
| 16 mar 2023 | 44,500 | 44,500 | 43,650 | 44,200 | 44,200 | 1.236.120 |
| 15 mar 2023 | 43,950 | 44,600 | 43,950 | 44,250 | 44,250 | 1.443.967 |
| 14 mar 2023 | 44,900 | 44,900 | 43,700 | 43,900 | 43,900 | 2.742.060 |
| 13 mar 2023 | 44,300 | 45,000 | 44,300 | 44,850 | 44,850 | 4.579.903 |
| 10 mar 2023 | 44,400 | 44,700 | 44,100 | 44,300 | 44,300 | 6.330.456 |
| 09 mar 2023 | 44,500 | 44,750 | 44,100 | 44,450 | 44,450 | 3.519.521 |
| 08 mar 2023 | 43,650 | 44,800 | 43,600 | 44,500 | 44,500 | 6.833.987 |
| 07 mar 2023 | 44,600 | 45,200 | 43,850 | 44,000 | 44,000 | 6.655.941 |
| 06 mar 2023 | 43,300 | 44,700 | 43,100 | 44,450 | 44,450 | 4.313.929 |
| 03 mar 2023 | 44,500 | 44,750 | 43,800 | 43,800 | 43,800 | 3.501.010 |
| 02 mar 2023 | 44,450 | 44,650 | 44,100 | 44,350 | 44,350 | 3.093.591 |
| 01 mar 2023 | 43,600 | 44,550 | 43,200 | 44,450 | 44,450 | 7.570.647 |
| 28 feb 2023 | 44,100 | 44,350 | 43,600 | 44,000 | 44,000 | 10.376.432 |
| 27 feb 2023 | 43,500 | 44,050 | 43,300 | 43,800 | 43,800 | 3.440.245 |
| 24 feb 2023 | 44,000 | 44,300 | 43,600 | 43,750 | 43,750 | 3.726.574 |
| 23 feb 2023 | 43,900 | 44,400 | 43,550 | 43,950 | 43,950 | 3.683.708 |
| 22 feb 2023 | 42,900 | 44,300 | 42,900 | 44,000 | 44,000 | 4.387.872 |
| 21 feb 2023 | 43,700 | 43,900 | 42,900 | 43,150 | 43,150 | 3.677.403 |
| 20 feb 2023 | 43,250 | 43,650 | 42,950 | 43,450 | 43,450 | 2.756.865 |
| 17 feb 2023 | 43,750 | 44,100 | 43,150 | 43,150 | 43,150 | 2.238.633 |
| 16 feb 2023 | 44,050 | 44,050 | 43,250 | 43,800 | 43,800 | 2.354.186 |
| 15 feb 2023 | 43,700 | 43,750 | 42,850 | 43,550 | 43,550 | 3.627.001 |
| 14 feb 2023 | 43,450 | 43,750 | 43,150 | 43,700 | 43,700 | 1.835.770 |
| 13 feb 2023 | 43,200 | 43,450 | 42,950 | 43,450 | 43,450 | 2.917.888 |
| 10 feb 2023 | 43,850 | 44,350 | 42,850 | 43,150 | 43,150 | 4.769.742 |
| 09 feb 2023 | 44,150 | 44,600 | 43,950 | 44,050 | 44,050 | 3.266.742 |
| 08 feb 2023 | 44,300 | 44,800 | 44,150 | 44,650 | 44,650 | 1.854.129 |
| 07 feb 2023 | 44,850 | 45,300 | 44,450 | 44,450 | 44,450 | 2.998.086 |
| 06 feb 2023 | 44,650 | 45,100 | 43,750 | 45,050 | 45,050 | 5.450.602 |
| 03 feb 2023 | 44,850 | 45,100 | 44,500 | 44,650 | 44,650 | 5.561.017 |
| 02 feb 2023 | 44,900 | 45,150 | 44,300 | 44,750 | 44,750 | 2.791.872 |
| 01 feb 2023 | 43,900 | 45,200 | 43,900 | 44,450 | 44,450 | 4.480.815 |
| 31 gen 2023 | 44,550 | 45,100 | 43,850 | 44,250 | 44,250 | 5.179.993 |
| 30 gen 2023 | 44,400 | 44,950 | 44,100 | 44,450 | 44,450 | 6.602.014 |
| 27 gen 2023 | 43,350 | 44,150 | 43,350 | 44,100 | 44,100 | 1.805.069 |
| 26 gen 2023 | 43,900 | 44,050 | 43,050 | 43,950 | 43,950 | 3.257.873 |
| 20 gen 2023 | 43,000 | 43,450 | 42,600 | 42,950 | 42,950 | 3.838.506 |
| 19 gen 2023 | 43,200 | 43,900 | 43,000 | 43,250 | 43,250 | 3.366.554 |
| 18 gen 2023 | 43,550 | 44,400 | 43,550 | 44,100 | 44,100 | 4.211.775 |
| 17 gen 2023 | 44,950 | 44,950 | 43,600 | 43,750 | 43,750 | 2.786.142 |
| 16 gen 2023 | 44,600 | 45,200 | 44,600 | 45,000 | 45,000 | 2.548.890 |
| 13 gen 2023 | 44,000 | 45,050 | 43,400 | 44,950 | 44,950 | 5.206.460 |
| 12 gen 2023 | 43,600 | 43,950 | 43,200 | 43,700 | 43,700 | 3.834.786 |
| 11 gen 2023 | 44,550 | 44,550 | 43,450 | 43,600 | 43,600 | 4.464.513 |
| 10 gen 2023 | 44,500 | 44,950 | 44,100 | 44,250 | 44,250 | 2.962.711 |
| 09 gen 2023 | 44,000 | 44,850 | 43,750 | 44,700 | 44,700 | 3.798.171 |
| 06 gen 2023 | 44,900 | 44,900 | 43,650 | 43,900 | 43,900 | 3.660.706 |
| 05 gen 2023 | 44,000 | 45,100 | 43,500 | 44,450 | 44,450 | 4.459.637 |
| 04 gen 2023 | 44,250 | 44,250 | 42,900 | 43,650 | 43,650 | 3.338.501 |
| 03 gen 2023 | 43,000 | 44,100 | 42,450 | 43,650 | 43,650 | 4.555.033 |
| 30 dic 2022 | 44,400 | 44,850 | 43,800 | 44,100 | 44,100 | 2.105.710 |
| 29 dic 2022 | 44,900 | 44,900 | 44,050 | 44,350 | 44,350 | 3.254.800 |
| 28 dic 2022 | 44,650 | 45,450 | 44,300 | 44,800 | 44,800 | 4.504.321 |
| 23 dic 2022 | 44,150 | 44,900 | 43,850 | 44,250 | 44,250 | 1.657.791 |
| 22 dic 2022 | 43,700 | 44,500 | 43,200 | 44,400 | 44,400 | 4.322.340 |
| 21 dic 2022 | 43,100 | 43,250 | 42,600 | 42,850 | 42,850 | 2.548.002 |
| 20 dic 2022 | 42,100 | 43,100 | 42,100 | 42,800 | 42,800 | 2.533.117 |
| 19 dic 2022 | 42,550 | 43,150 | 42,100 | 43,000 | 43,000 | 4.560.498 |
| 16 dic 2022 | 42,700 | 42,950 | 41,900 | 42,550 | 42,550 | 6.396.427 |
| 15 dic 2022 | 44,000 | 44,000 | 42,350 | 42,550 | 42,550 | 14.544.078 |
| 14 dic 2022 | 43,900 | 45,000 | 43,550 | 44,100 | 44,100 | 6.934.220 |
| 13 dic 2022 | 42,750 | 44,050 | 42,000 | 43,850 | 43,850 | 5.069.989 |
| 12 dic 2022 | 42,850 | 43,350 | 42,000 | 42,400 | 42,400 | 4.428.722 |
| 09 dic 2022 | 43,450 | 43,900 | 42,700 | 43,450 | 43,450 | 5.388.514 |
| 08 dic 2022 | 43,000 | 43,650 | 42,700 | 43,500 | 43,500 | 4.012.560 |
| 07 dic 2022 | 43,500 | 44,400 | 42,650 | 42,800 | 42,800 | 7.747.722 |
| 06 dic 2022 | 42,400 | 43,550 | 42,350 | 43,550 | 43,550 | 4.896.725 |
| 05 dic 2022 | 45,100 | 45,100 | 42,350 | 42,850 | 42,850 | 10.499.636 |
| 02 dic 2022 | 45,450 | 45,450 | 43,850 | 44,100 | 44,100 | 5.792.662 |
| 01 dic 2022 | 45,250 | 45,750 | 44,750 | 45,050 | 45,050 | 8.153.696 |
| 30 nov 2022 | 42,900 | 45,100 | 42,850 | 45,100 | 45,100 | 14.888.769 |
| 29 nov 2022 | 41,650 | 43,600 | 41,650 | 43,600 | 43,600 | 6.770.160 |
| 28 nov 2022 | 41,750 | 42,400 | 39,850 | 42,000 | 42,000 | 3.759.205 |
| 25 nov 2022 | 42,600 | 42,700 | 41,600 | 41,800 | 41,800 | 1.860.400 |
| 24 nov 2022 | 42,350 | 43,100 | 42,250 | 42,550 | 42,550 | 1.703.400 |
| 23 nov 2022 | 42,500 | 42,900 | 41,900 | 42,350 | 42,350 | 3.011.101 |
| 22 nov 2022 | 42,850 | 43,700 | 42,450 | 42,850 | 42,850 | 3.282.100 |
| 21 nov 2022 | 42,900 | 43,000 | 41,600 | 42,800 | 42,800 | 2.540.763 |
| 18 nov 2022 | 44,150 | 44,200 | 42,800 | 42,900 | 42,900 | 3.988.460 |
| 17 nov 2022 | 43,500 | 44,200 | 42,750 | 43,600 | 43,600 | 4.326.581 |
| 16 nov 2022 | 43,550 | 44,400 | 43,500 | 43,950 | 43,950 | 3.622.632 |
| 15 nov 2022 | 43,850 | 44,450 | 43,500 | 44,200 | 44,200 | 3.200.838 |
| 14 nov 2022 | 45,000 | 45,000 | 43,450 | 43,800 | 43,800 | 4.950.134 |
| 11 nov 2022 | 44,250 | 44,250 | 42,650 | 43,550 | 43,550 | 7.484.511 |
| 10 nov 2022 | 42,000 | 42,150 | 41,150 | 42,000 | 42,000 | 3.918.925 |
| 09 nov 2022 | 42,750 | 42,750 | 41,300 | 41,800 | 41,800 | 4.445.113 |
| 08 nov 2022 | 42,850 | 43,200 | 41,600 | 42,200 | 42,200 | 3.175.039 |
| 07 nov 2022 | 40,450 | 42,750 | 40,300 | 42,350 | 42,350 | 5.408.154 |
| 04 nov 2022 | 40,400 | 42,800 | 40,350 | 41,500 | 41,500 | 5.270.843 |
| 03 nov 2022 | 40,150 | 41,200 | 40,100 | 40,300 | 40,300 | 3.871.233 |
| 02 nov 2022 | 40,450 | 42,200 | 39,950 | 41,850 | 41,850 | 3.755.434 |
| 01 nov 2022 | 40,150 | 41,450 | 39,100 | 41,050 | 41,050 | 8.764.601 |
| 31 ott 2022 | 40,050 | 40,350 | 39,050 | 39,450 | 39,450 | 5.322.375 |
| 28 ott 2022 | 41,400 | 41,400 | 39,550 | 40,000 | 40,000 | 5.520.100 |
| *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...
© 2023 Yahoo. Tutti i diritti riservati.
