26454.HK - CI-CTWR@EC2612A

pią, 21 mar 2025, 15:07 CET, NY 10:07, Londyn 14:07, Tokio 23:07, WIG20 -0.92%

Symbol np: ^SPX

Historical data: CI-CTWR@EC2612A (26454.HK)

21 Mar, 9:00 0.149 -0.007 (-4.49%)

More On 26454.HK


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 26454.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
161	21 Mar 2025	0.156	0.156	0.149	0.149	-4.49%	-0.007	269,000
160	20 Mar 2025	0.162	0.165	0.153	0.156	-4.29%	-0.007	1,737,000
159	19 Mar 2025	0.161	0.165	0.161	0.163	-5.23%	-0.009	1,510,000
158	18 Mar 2025	0.201	0.205	0.17	0.172	-22.17%	-0.049	8,740,000
157	17 Mar 2025	0.217	0.225	0.213	0.221	-0.45%	-0.001	6,512,500
156	14 Mar 2025	0.223	0.228	0.218	0.222	-0.89%	-0.002	5,355,000
155	13 Mar 2025	0.232	0.234	0.221	0.224	+1.36%	+0.003	10,694,000
154	12 Mar 2025	0.187	0.23	0.185	0.221	+16.93%	+0.032	4,470,000
153	11 Mar 2025	0.185	0.189	0.185	0.189	+1.07%	+0.002	208,000
152	10 Mar 2025	0.188	0.194	0.178	0.187	-3.11%	-0.006	1,160,000
151	7 Mar 2025	0.166	0.193	0.163	0.193	+15.57%	+0.026	10,842,000
150	6 Mar 2025	0.179	0.179	0.16	0.167	-1.76%	-0.003	1,783,000
149	5 Mar 2025	0.167	0.173	0.162	0.17	+7.59%	+0.012	3,680,000
148	4 Mar 2025	0.161	0.161	0.15	0.158	-4.24%	-0.007	1,689,000
147	3 Mar 2025	0.17	0.191	0.165	0.165	+3.77%	+0.006	4,090,000
146	28 Feb 2025	0.158	0.164	0.156	0.159	-2.45%	-0.004	600,000
145	27 Feb 2025	0.162	0.163	0.16	0.163	-0.61%	-0.001	420,000
144	26 Feb 2025	0.179	0.179	0.164	0.164	-9.89%	-0.018	769,000
143	25 Feb 2025	0.198	0.198	0.182	0.182	-14.55%	-0.031	940,000
142	24 Feb 2025	0.223	0.223	0.213	0.213	+0.47%	+0.001	340,000
141	21 Feb 2025	0.204	0.212	0.203	0.212	+6.53%	+0.013	230,000
140	20 Feb 2025	0.208	0.208	0.175	0.199	-9.55%	-0.021	3,615,000
139	19 Feb 2025	0.215	0.226	0.214	0.22	0.00%	0.000	3,432,000
138	18 Feb 2025	0.215	0.22	0.215	0.22	+2.33%	+0.005	350,000
137	17 Feb 2025	0.214	0.215	0.213	0.215	+0.47%	+0.001	712,000
136	14 Feb 2025	0.222	0.222	0.214	0.214	+5.94%	+0.012	2,386,000
135	13 Feb 2025	0.216	0.222	0.202	0.202	-5.16%	-0.011	2,442,000
134	12 Feb 2025	0.207	0.223	0.207	0.213	+8.12%	+0.016	5,218,000
133	11 Feb 2025	0.183	0.2	0.183	0.197	+5.35%	+0.010	790,000
132	10 Feb 2025	0.193	0.2	0.187	0.187	+3.89%	+0.007	1,570,000
131	7 Feb 2025	0.18	0.18	0.177	0.18	+2.27%	+0.004	288,000
130	6 Feb 2025	0.176	0.18	0.173	0.176	+1.73%	+0.003	238,000
129	5 Feb 2025	0.173	0.173	0.173	0.173	-3.35%	-0.006	500,000
128	4 Feb 2025	0.179	0.179	0.177	0.179	+0.56%	+0.001	660,000
127	3 Feb 2025	0.175	0.179	0.175	0.178	+1.71%	+0.003	214,000
126	28 Jan 2025	0.172	0.175	0.172	0.175	-4.89%	-0.009	230,000
125	27 Jan 2025	0.19	0.19	0.184	0.184	+2.79%	+0.005	372,000
124	24 Jan 2025	0.183	0.183	0.177	0.179	+1.70%	+0.003	1,400,000
123	23 Jan 2025	0.171	0.182	0.171	0.176	+3.53%	+0.006	2,954,000
122	22 Jan 2025	0.173	0.173	0.169	0.17	-1.73%	-0.003	520,000

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 26454.HK

On the ticker field set "d:26454.hk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.