| czw, 11 gru 2025, 15:52 CET, NY 9:52, Londyn 14:52, Tokio 23:52, WIG20 +1.21% | Dane historyczne: Alibaba Health Information Technology Ltd. (241.HK) | | 11 gru, 9:00 5.11 -0.21 (-3.95%) |
| | | 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 | | 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 | | 4290 | 25 lis 2025 | 5.75 | 6.07 | 5.75 | 5.98 | +4.36% | +0.25 | 126,593,263 | | 4289 | 24 lis 2025 | 5.6 | 5.76 | 5.53 | 5.73 | +2.87% | +0.16 | 75,191,102 | | 4288 | 21 lis 2025 | 5.83 | 5.83 | 5.49 | 5.57 | -4.46% | -0.26 | 87,269,370 | | 4287 | 20 lis 2025 | 5.74 | 5.83 | 5.7 | 5.83 | +1.75% | +0.10 | 65,593,961 | | 4286 | 19 lis 2025 | 5.82 | 5.82 | 5.67 | 5.73 | -0.87% | -0.05 | 47,480,818 | | 4285 | 18 lis 2025 | 5.79 | 5.88 | 5.71 | 5.78 | -1.70% | -0.10 | 44,659,853 | | 4284 | 17 lis 2025 | 5.91 | 5.94 | 5.77 | 5.88 | -0.51% | -0.03 | 52,275,921 | | 4283 | 14 lis 2025 | 5.85 | 6 | 5.73 | 5.91 | +0.17% | +0.01 | 94,290,000 | | 4282 | 13 lis 2025 | 5.86 | 5.96 | 5.78 | 5.9 | +0.68% | +0.04 | 77,351,475 | | 4281 | 12 lis 2025 | 5.77 | 5.98 | 5.69 | 5.86 | +1.56% | +0.09 | 95,963,070 | | 4280 | 11 lis 2025 | 5.8 | 5.82 | 5.7 | 5.77 | -0.52% | -0.03 | 36,050,960 | | 4279 | 10 lis 2025 | 5.66 | 5.81 | 5.62 | 5.8 | +3.39% | +0.19 | 55,470,166 | | 4278 | 7 lis 2025 | 5.69 | 5.69 | 5.6 | 5.61 | -2.09% | -0.12 | 44,990,859 | | 4277 | 6 lis 2025 | 5.74 | 5.74 | 5.64 | 5.73 | +0.88% | +0.05 | 35,763,576 | | 4276 | 5 lis 2025 | 5.64 | 5.7 | 5.57 | 5.68 | -0.87% | -0.05 | 57,423,707 | | 4275 | 4 lis 2025 | 5.82 | 5.84 | 5.69 | 5.73 | -2.05% | -0.12 | 51,099,432 | | 4274 | 3 lis 2025 | 5.87 | 5.91 | 5.75 | 5.85 | +0.86% | +0.05 | 46,361,735 | | 4273 | 31 paź 2025 | 5.79 | 5.9 | 5.76 | 5.8 | +0.17% | +0.01 | 41,753,758 | | 4272 | 30 paź 2025 | 6.06 | 6.06 | 5.75 | 5.79 | -2.85% | -0.17 | 100,490,873 | | 4271 | 28 paź 2025 | 6.13 | 6.13 | 5.91 | 5.96 | -1.49% | -0.09 | 57,640,497 | | 4270 | 27 paź 2025 | 6.02 | 6.11 | 5.97 | 6.05 | +2.20% | +0.13 | 56,545,805 | | 4269 | 24 paź 2025 | 6.01 | 6.02 | 5.87 | 5.92 | -0.17% | -0.01 | 51,964,843 | | 4268 | 23 paź 2025 | 5.99 | 5.99 | 5.8 | 5.93 | -1.17% | -0.07 | 59,768,407 | | 4267 | 22 paź 2025 | 6.13 | 6.13 | 5.97 | 6 | -2.12% | -0.13 | 42,503,334 | | 4266 | 21 paź 2025 | 6.12 | 6.2 | 6.07 | 6.13 | +1.66% | +0.10 | 65,708,957 | | 4265 | 20 paź 2025 | 6.1 | 6.17 | 5.98 | 6.03 | +1.86% | +0.11 | 62,565,319 | | 4264 | 17 paź 2025 | 6.15 | 6.17 | 5.88 | 5.92 | -4.05% | -0.25 | 97,805,360 | | 4263 | 16 paź 2025 | 6.17 | 6.28 | 6.08 | 6.17 | -0.16% | -0.01 | 51,607,842 |
▼ 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. © 2000-2025 Stooq |
| |
|