26454.HK - CI-CTWR@EC2612A

pon, 21 kwi 2025, 0:43 CEST, NY 18:43, Londyn 23:43, Tokio 7:43, ^SPX +0.13%

Symbol np: ^SPX

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

17 Apr, 10:00 0.139 -0.002 (-1.42%)

More On 26454.HK


	Summary

	Chart

	Chart HTML5

►	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
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
121	21 Jan 2025	0.173	0.173	0.172	0.173	+1.17%	+0.002	58,000
120	20 Jan 2025	0.167	0.172	0.167	0.171	+2.40%	+0.004	234,000
119	17 Jan 2025	0.152	0.175	0.152	0.167	+7.74%	+0.012	3,350,000
118	16 Jan 2025	0.155	0.16	0.155	0.155	0.00%	0.000	726,000
117	15 Jan 2025	0.155	0.155	0.155	0.155	0.00%	0.000	40,000
116	14 Jan 2025	0.147	0.155	0.147	0.155	+3.33%	+0.005	46,000
115	13 Jan 2025	0.15	0.15	0.15	0.15	0.00%	0.000	0
114	10 Jan 2025	0.159	0.159	0.15	0.15	-6.83%	-0.011	1,110,000
113	9 Jan 2025	0.161	0.166	0.161	0.161	+3.87%	+0.006	950,000
112	8 Jan 2025	0.146	0.155	0.146	0.155	+8.39%	+0.012	1,930,000
111	7 Jan 2025	0.145	0.145	0.138	0.143	-1.38%	-0.002	758,000
110	6 Jan 2025	0.142	0.145	0.142	0.145	0.00%	0.000	102,000
109	3 Jan 2025	0.151	0.151	0.145	0.145	-3.97%	-0.006	1,500,000
108	2 Jan 2025	0.156	0.162	0.15	0.151	-5.63%	-0.009	1,144,000
107	31 Dec 2024	0.155	0.163	0.155	0.16	-1.84%	-0.003	760,000
106	30 Dec 2024	0.163	0.163	0.163	0.163	-1.21%	-0.002	0
105	27 Dec 2024	0.175	0.175	0.165	0.165	-1.79%	-0.003	3,200,000
104	24 Dec 2024	0.172	0.172	0.168	0.168	+2.44%	+0.004	900,000
103	23 Dec 2024	0.172	0.172	0.164	0.164	0.00%	0.000	1,632,000
102	20 Dec 2024	0.172	0.172	0.164	0.164	-2.96%	-0.005	2,266,000
101	19 Dec 2024	0.163	0.173	0.163	0.169	+3.68%	+0.006	10,176,000
100	18 Dec 2024	0.156	0.165	0.152	0.163	+10.14%	+0.015	4,582,000

<< | < | > | >>

▼ 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.