| sob, 24 sty 2026, 22:48 CET, NY 16:48, Londyn 21:48, Tokio 6:48, ^SPX +0.03% | Dane historyczne: Alibaba Health Information Technology Ltd. (241.HK) | | 23 sty, 9:00 6.64 -0.10 (-1.48%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 241.HK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4330 | 23 sty 2026 | 6.89 | 6.9 | 6.59 | 6.64 | -1.48% | -0.10 | 108,203,320 | | 4329 | 22 sty 2026 | 6.9 | 6.9 | 6.66 | 6.74 | -1.03% | -0.07 | 104,250,476 | | 4328 | 21 sty 2026 | 6.54 | 6.92 | 6.54 | 6.81 | +3.03% | +0.20 | 173,763,828 | | 4327 | 20 sty 2026 | 6.73 | 6.87 | 6.48 | 6.61 | +0.76% | +0.05 | 202,891,571 | | 4326 | 19 sty 2026 | 6.68 | 6.8 | 6.51 | 6.56 | -3.53% | -0.24 | 189,114,396 | | 4325 | 16 sty 2026 | 7.23 | 7.28 | 6.68 | 6.8 | -5.16% | -0.37 | 344,783,387 | | 4324 | 15 sty 2026 | 7.71 | 7.71 | 6.95 | 7.17 | -7.84% | -0.61 | 549,485,711 | | 4323 | 14 sty 2026 | 6.56 | 7.91 | 6.56 | 7.78 | +18.96% | +1.24 | 1,001,184,882 | | 4322 | 13 sty 2026 | 6.67 | 6.79 | 6.43 | 6.54 | +2.83% | +0.18 | 312,114,236 | | 4321 | 12 sty 2026 | 5.83 | 6.42 | 5.8 | 6.36 | +10.23% | +0.59 | 358,482,446 | | 4320 | 9 sty 2026 | 5.62 | 5.79 | 5.59 | 5.77 | +4.72% | +0.26 | 123,475,845 | | 4319 | 8 sty 2026 | 5.55 | 5.55 | 5.43 | 5.51 | -0.72% | -0.04 | 49,831,698 | | 4318 | 7 sty 2026 | 5.53 | 5.56 | 5.43 | 5.55 | +0.36% | +0.02 | 73,311,426 | | 4317 | 6 sty 2026 | 5.35 | 5.57 | 5.32 | 5.53 | +3.95% | +0.21 | 133,148,550 | | 4316 | 5 sty 2026 | 5.18 | 5.37 | 5.16 | 5.32 | +2.11% | +0.11 | 83,397,782 | | 4315 | 2 sty 2026 | 5.05 | 5.21 | 5.05 | 5.21 | +3.17% | +0.16 | 25,914,039 | | 4314 | 31 gru 2025 | 5.11 | 5.11 | 5.04 | 5.05 | -1.17% | -0.06 | 22,179,064 | | 4313 | 30 gru 2025 | 5.13 | 5.13 | 5.06 | 5.11 | -0.39% | -0.02 | 45,706,383 | | 4312 | 29 gru 2025 | 5.14 | 5.24 | 5.12 | 5.13 | -0.19% | -0.01 | 42,044,758 | | 4311 | 24 gru 2025 | 5.22 | 5.22 | 5.11 | 5.14 | -1.53% | -0.08 | 33,206,618 | | 4310 | 23 gru 2025 | 5.28 | 5.28 | 5.2 | 5.22 | -1.14% | -0.06 | 38,205,845 | | 4309 | 22 gru 2025 | 5.29 | 5.34 | 5.19 | 5.28 | +0.96% | +0.05 | 52,415,838 | | 4308 | 19 gru 2025 | 5.44 | 5.48 | 5.23 | 5.23 | -1.32% | -0.07 | 148,035,185 | | 4307 | 18 gru 2025 | 5.23 | 5.42 | 5.2 | 5.3 | +0.57% | +0.03 | 81,519,971 | | 4306 | 17 gru 2025 | 5.13 | 5.3 | 5.12 | 5.27 | +2.53% | +0.13 | 97,369,318 | | 4305 | 16 gru 2025 | 5.22 | 5.24 | 5.05 | 5.14 | -1.53% | -0.08 | 80,281,942 | | 4304 | 15 gru 2025 | 5.26 | 5.28 | 5.18 | 5.22 | -2.06% | -0.11 | 56,527,251 | | 4303 | 12 gru 2025 | 5.16 | 5.33 | 5.06 | 5.33 | +4.31% | +0.22 | 213,469,691 | | 4302 | 11 gru 2025 | 5.31 | 5.35 | 5.08 | 5.11 | -3.95% | -0.21 | 147,519,171 | | 4301 | 10 gru 2025 | 5.37 | 5.39 | 5.27 | 5.32 | -0.56% | -0.03 | 74,251,880 | | 4300 | 9 gru 2025 | 5.39 | 5.41 | 5.33 | 5.35 | -0.74% | -0.04 | 56,939,709 | | 4299 | 8 gru 2025 | 5.45 | 5.48 | 5.37 | 5.39 | -0.92% | -0.05 | 41,189,841 | | 4298 | 5 gru 2025 | 5.45 | 5.47 | 5.38 | 5.44 | -0.91% | -0.05 | 57,540,716 | | 4297 | 4 gru 2025 | 5.41 | 5.5 | 5.36 | 5.49 | +1.67% | +0.09 | 57,586,381 | | 4296 | 3 gru 2025 | 5.44 | 5.46 | 5.36 | 5.4 | -0.92% | -0.05 | 49,740,735 | | 4295 | 2 gru 2025 | 5.55 | 5.56 | 5.39 | 5.45 | -1.09% | -0.06 | 77,950,608 | | 4294 | 1 gru 2025 | 5.6 | 5.63 | 5.5 | 5.51 | -1.08% | -0.06 | 67,064,377 | | 4293 | 28 lis 2025 | 5.76 | 5.76 | 5.56 | 5.57 | -3.30% | -0.19 | 107,796,277 | | 4292 | 27 lis 2025 | 6.1 | 6.14 | 5.75 | 5.76 | -5.57% | -0.34 | 130,375,227 | | 4291 | 26 lis 2025 | 6.06 | 6.14 | 5.98 | 6.1 | +2.01% | +0.12 | 102,321,117 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 241.HK
W polu podawania nazwy tikera wpisz "d:241.hk", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|