Premium
CK Asset Holdings Ltd (PK) (CNGKY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2125 | 2.38028563428 | 8.9275 | 9.14 | 8.38 | 2859 | 8.69994648 | DR |
| 4 | 0.816 | 9.80297933686 | 8.324 | 9.14 | 7.64 | 3416 | 8.38305095 | DR |
| 12 | 0.733 | 8.7189247056 | 8.407 | 9.14 | 7.35 | 4676 | 8.29220547 | DR |
| 26 | 1.525 | 20.0262639527 | 7.615 | 9.94 | 6.7925 | 4034 | 8.36750889 | DR |
| 52 | -0.19 | -2.03644158628 | 9.33 | 9.94 | 6.7925 | 3984 | 8.18264889 | DR |
| 156 | -2.66 | -22.5423728814 | 11.8 | 13.27 | 6.7925 | 2714 | 8.65279538 | DR |
| 260 | -2.8055 | -23.4858314847 | 11.9455 | 13.27 | 6.7925 | 2692 | 8.6568943 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 9.14 | 0.2 | 2.24 | 8.65 | 9.14 | 8.65 | 844 |
| 1740695340 | 8.94 | 0.25 | 2.94 | 8.705 | 8.94 | 8.5399999 | 2051 |
| 1740608400 | 8.685 | -0.37 | -4.03 | 8.715 | 8.715 | 8.68 | 2005 |
| 1740522480 | 9.05 | 0.67 | 8.00 | 8.75 | 9.05 | 8.75 | 3241 |
| 1740435600 | 8.38 | -0.43 | -4.88 | 8.9275 | 9.028 | 8.38 | 6152 |
| 1740176400 | 8.81 | 0.11 | 1.26 | 8.645 | 8.83 | 8.645 | 1204 |
| 1740090480 | 8.7 | -0.08 | -0.91 | 8.695 | 8.85 | 8.685 | 1027 |
| 1740003960 | 8.78 | 0.24 | 2.81 | 8.58 | 8.7899999 | 8.58 | 1264 |
| 1739917740 | 8.5399999 | 0.24 | 2.89 | 8.555 | 8.7899999 | 8.535 | 4167 |
| 1739572020 | 8.3 | 0.04 | 0.48 | 8.6 | 8.6199999 | 8.3 | 1607 |
| 1739485320 | 8.26 | 0.06 | 0.79 | 8.16 | 8.4383 | 8.16 | 2557 |
| 1739398920 | 8.195 | 0.01 | 0.12 | 8.22 | 8.325 | 8.195 | 1089 |
| 1739312940 | 8.185 | -0.07 | -0.79 | 8.4 | 8.4 | 7.99 | 2117 |
| 1739226000 | 8.25 | -0.07 | -0.87 | 8.4 | 8.45 | 7.988 | 19943 |
| 1738967160 | 8.3219999 | -0.1 | -1.23 | 8.238 | 8.3699999 | 8.062 | 1103 |
| 1738880400 | 8.4254 | 0.48 | 5.98 | 8.45 | 8.45 | 7.7694 | 5029 |
| 1738794000 | 7.95 | -0.21 | -2.57 | 8.095 | 8.11 | 7.64 | 4359 |
| 1738708080 | 8.16 | -0.16 | -1.97 | 8.1649999 | 8.45 | 8.037 | 4594 |
| 1738621740 | 8.324 | -0.13 | -1.49 | 8.324 | 8.324 | 8.324 | 548 |
| 1738362000 | 8.45 | -0.2 | -2.31 | 8.189 | 8.46 | 8 | 62705 |
| 1738276080 | 8.65 | 0.26 | 3.10 | 8.07 | 8.65 | 8.07 | 1387 |
| 1738189740 | 8.39 | 0.34 | 4.22 | 8.52 | 8.52 | 8.16 | 3518 |
| 1738103280 | 8.05 | -0.34 | -4.00 | 8.28 | 8.41 | 8.03 | 3795 |
| 1738016820 | 8.385 | 0.25 | 3.14 | 8.01 | 8.76 | 8.01 | 1883 |
| 1737757440 | 8.13 | -0.35 | -4.07 | 8.07 | 8.53 | 8.07 | 7460 |
| 1737671220 | 8.475 | 0.28 | 3.35 | 8.28 | 8.52 | 8.28 | 2894 |
| 1737584640 | 8.2 | -0.37 | -4.28 | 8.2 | 8.365 | 8.2 | 6262 |
| 1737498540 | 8.567 | -0.19 | -2.20 | 8.07 | 8.567 | 8.07 | 13660 |
| 1737152880 | 8.76 | 0.67 | 8.35 | 8.22 | 8.76 | 8.22 | 2627 |
| 1737066420 | 8.085 | -0.19 | -2.24 | 8.3 | 8.436 | 8.0399999 | 5857 |
| 1736979720 | 8.27 | 0.29 | 3.63 | 8.32 | 8.558 | 8.033 | 14817 |
| 1736893380 | 7.98 | -0.06 | -0.75 | 7.93 | 8.078 | 7.93 | 1283 |
| 1736806800 | 8.0399999 | 0.12 | 1.52 | 8.0399999 | 8.184 | 7.896 | 3772 |
| 1736547720 | 7.92 | 0.01 | 0.13 | 8.2 | 8.2 | 7.65 | 1873 |
| 1736375340 | 7.91 | -0.01 | -0.13 | 7.64 | 7.91 | 7.64 | 3338 |
| 1736288940 | 7.92 | -0.15 | -1.86 | 7.948 | 7.948 | 7.92 | 1539 |
| 1736202360 | 8.07 | 0.04 | 0.50 | 8.066 | 8.3 | 7.95 | 1913 |
| 1735942980 | 8.03 | 0.06 | 0.75 | 7.9 | 8.03 | 7.8932 | 1734 |
| 1735856700 | 7.97 | -0.28 | -3.39 | 7.77 | 7.975 | 7.77 | 3805 |
| 1735683960 | 8.25 | 0.14 | 1.66 | 8.23 | 8.25 | 8.16 | 3026 |
| 1735597740 | 8.115 | 0.13 | 1.56 | 8.32 | 8.32 | 8.015 | 1964 |
| 1735338000 | 7.99 | -0.2 | -2.44 | 7.995 | 8.34 | 7.64 | 9709 |
| 1735252020 | 8.19 | 0.19 | 2.44 | 8.175 | 8.19 | 8.175 | 1891 |
| 1735078200 | 7.995 | 0.09 | 1.20 | 7.92 | 7.995 | 7.59 | 1960 |
| 1734992400 | 7.9 | 0.29 | 3.81 | 7.86 | 7.973 | 7.86 | 1855 |
| 1734733200 | 7.61 | -0.18 | -2.31 | 7.695 | 8 | 7.35 | 5868 |
| 1734646800 | 7.79 | 0 | 0.00 | 8 | 8 | 7.79 | 4723 |
| 1734560940 | 7.79 | -0.05 | -0.64 | 7.76 | 7.8 | 7.76 | 1663 |
| 1734474360 | 7.84 | -0.39 | -4.74 | 7.94 | 7.94 | 7.68 | 1928 |
| 1734388140 | 8.23 | -0.08 | -0.96 | 8.01 | 8.23 | 7.47 | 2331 |
| 1734128940 | 8.31 | -0.1 | -1.19 | 8.02 | 8.31 | 8.02 | 2041 |
| 1734042480 | 8.41 | -0.13 | -1.52 | 8.384 | 8.41 | 8.384 | 2152 |
| 1733955900 | 8.5399999 | 0.25 | 3.02 | 8.13 | 8.5399999 | 8.13 | 2482 |
| 1733869200 | 8.2899999 | -0.2 | -2.36 | 8.238 | 8.2899999 | 8.238 | 1662 |
| 1733782800 | 8.49 | 0.71 | 9.13 | 8.407 | 8.49 | 8.407 | 883 |
| 1733523600 | 7.78 | 0.07 | 0.91 | 8.0399999 | 8.248 | 7.78 | 2692 |
| 1733437500 | 7.71 | -0.41 | -5.05 | 8.153 | 8.153 | 7.71 | 2739 |
| 1733350980 | 8.1199999 | 0.06 | 0.74 | 8.1199999 | 8.1199999 | 8.11 | 1043 |
| 1733264700 | 8.06 | -0.14 | -1.71 | 8.15 | 8.3 | 8.06 | 3146 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
