Marchés français ouverture 1 h 53 min

Xuan Wu Cloud Technology Holdings Limited (2392.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
0,640-0,020 (-3,03 %)
À partir de 11:32AM HKT. Marché ouvert.
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juin 20240,6300,6500,6200,6400,64075 500
25 juin 20240,6600,6600,6500,6600,66066 500
24 juin 20240,6200,6700,6100,6300,630652 000
21 juin 20240,6000,6200,6000,6000,60034 500
20 juin 20240,6100,6300,6000,6200,62092 500
19 juin 20240,6400,6400,6100,6100,61029 000
18 juin 20240,6100,6200,6100,6100,61099 790
17 juin 20240,6000,6200,5900,6000,600320 500
14 juin 20240,6100,6200,5900,6000,600139 500
13 juin 20240,6200,6200,5900,6100,610231 500
12 juin 20240,6000,6300,6000,6200,620121 500
11 juin 20240,6500,6500,6000,6000,600103 000
07 juin 20240,6400,6400,6200,6300,630105 000
06 juin 20240,6300,6400,6200,6300,63064 500
05 juin 20240,6300,6500,6300,6300,630112 500
04 juin 20240,6400,6400,6300,6300,63025 500
03 juin 20240,6200,6500,6000,6300,630236 000
31 mai 20240,6300,6600,6200,6200,620297 500
30 mai 20240,6500,6600,6300,6400,640132 500
29 mai 20240,6400,6600,6100,6400,640170 500
28 mai 20240,6600,6600,6400,6500,650149 500
27 mai 20240,6700,6700,6400,6600,660415 500
24 mai 20240,6700,6700,6300,6700,670509 500
23 mai 20240,6500,6700,6400,6600,660270 500
22 mai 20240,6700,6700,6400,6400,640215 000
21 mai 20240,7000,7000,6500,6500,650774 500
20 mai 20240,6600,6600,6400,6600,6601 038 000
17 mai 20240,6500,6600,6300,6500,650435 500
16 mai 20240,6200,6600,6200,6500,650831 500
14 mai 20240,6100,6700,6100,6400,640650 500
13 mai 20240,6000,6600,6000,6300,6301 321 500
10 mai 20240,6300,6400,5700,6200,6201 398 000
09 mai 20240,5800,6300,5800,6200,620598 500
08 mai 20240,6200,6300,6000,6000,600753 500
07 mai 20240,6000,6100,5700,6000,6001 155 500
06 mai 20240,6800,6800,5600,6200,6202 792 309
03 mai 20240,6100,6400,5900,6300,6302 838 500
02 mai 20240,7100,7300,5700,6100,6107 070 747
30 avr. 20240,7600,7900,3250,6900,69084 307 000
29 avr. 20240,7100,8100,6900,7500,7501 606 734
26 avr. 20240,7000,7500,6800,7000,7001 304 500
25 avr. 20240,7000,7200,6600,7100,7101 157 000
24 avr. 20240,7400,7900,7000,7000,7002 738 000
23 avr. 20240,8200,8200,6400,7200,7204 745 500
22 avr. 20240,5000,8900,4900,8200,82011 305 000
19 avr. 20240,4950,5200,4800,5100,510844 500
18 avr. 20240,4950,5300,4900,5200,520610 500
17 avr. 20240,4750,5200,4650,5200,520728 000
16 avr. 20240,5700,5700,4550,4850,4851 823 500
15 avr. 20240,6100,6100,5000,5700,5701 376 000
12 avr. 20240,8100,8100,5800,6100,6104 563 000
11 avr. 20241,0901,0900,3250,7100,71044 867 000
10 avr. 20241,1001,1101,0801,0901,09045 500
09 avr. 20241,1601,1601,1101,1401,14031 000
08 avr. 20241,2001,2501,0601,2201,22076 000
05 avr. 20241,3001,3001,1901,2701,27024 000
03 avr. 20241,3901,3901,0501,1701,170324 000
02 avr. 20241,5101,5101,3201,3601,360272 000
28 mars 20241,7001,7001,4701,4701,470428 500
27 mars 20241,7501,8401,6201,7001,7002 423 500
26 mars 20241,4601,8001,4401,6401,6402 368 000
25 mars 20241,4101,6501,4101,5001,5001 323 000
22 mars 20241,3201,4201,2801,4201,42073 000
21 mars 20241,4001,4601,2901,3901,390152 000
20 mars 20241,4901,4901,4901,4901,490-
19 mars 20241,4701,5001,3301,5001,5001 664 000
18 mars 20241,6501,6501,4001,4701,470121 000
15 mars 20241,6001,6501,4701,5001,500122 000
14 mars 20241,4201,6001,4001,4701,47092 000
13 mars 20241,8701,8701,4201,4201,420119 000
12 mars 20241,8901,8901,7001,7001,7009 500
11 mars 20241,8701,8701,7001,7901,79023 500
08 mars 20241,8502,0401,8302,0402,04018 500
07 mars 20241,9401,9901,9101,9701,9706 000
06 mars 20241,9702,1401,9702,0002,000450 500
05 mars 20241,9801,9801,9601,9701,97047 000
04 mars 20241,9601,9601,9101,9101,910100 500
01 mars 20241,9202,0501,8702,0202,02040 000
29 févr. 20242,0002,0001,9701,9701,97050 500
28 févr. 20242,1002,1002,0002,0602,06084 500
27 févr. 20242,1502,1501,9702,1002,10045 000
26 févr. 20242,1002,1002,0802,0802,080150 000
23 févr. 20241,9502,1201,9302,1102,110164 500
22 févr. 20242,0002,0001,9802,0002,000163 500
21 févr. 20241,9502,1001,8602,1002,10078 500
20 févr. 20242,1002,1402,1002,1402,14029 500
19 févr. 20242,0002,1401,8902,0402,040184 500
16 févr. 20242,0602,1501,9202,0102,010116 500
15 févr. 20242,1702,1802,0502,0602,060325 000
14 févr. 20242,1102,1202,0302,0302,030350 500
09 févr. 20242,0702,0702,0702,0702,070-
08 févr. 20242,2002,2001,9802,0502,050699 000
07 févr. 20242,4002,4002,1602,1602,1603 069 500
06 févr. 20242,3802,4002,2002,4002,400963 000
05 févr. 20242,4302,4302,2002,3002,300709 500
02 févr. 20242,3802,5902,2102,2602,260960 000
01 févr. 20242,2902,3802,2002,2902,2901 096 500
31 janv. 20242,3602,3602,1402,2602,26043 500
30 janv. 20242,3402,3402,2102,2802,280156 500
29 janv. 20242,3702,3702,2502,2502,250415 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...