27162.HK - JPHUAHO@EC2504A

nie, 16 mar 2025, 19:50 CET, NY 14:50, Londyn 18:50, Tokio 3:50, ^SPX +2.13%

Symbol np: ^SPX

Historical data: JPHUAHO@EC2504A (27162.HK)

14 Mar, 9:00 1.41 +0.07 (+5.22%)

More On 27162.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 27162.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
131	14 Mar 2025	1.41	1.43	1.41	1.41	+5.22%	+0.07	10,000
130	13 Mar 2025	1.37	1.37	1.34	1.34	-2.90%	-0.04	10,000
129	12 Mar 2025	1.38	1.38	1.38	1.38	-9.21%	-0.14	0
128	11 Mar 2025	1.52	1.52	1.39	1.52	+10.95%	+0.15	30,000
127	10 Mar 2025	1.4	1.4	1.37	1.37	-4.86%	-0.07	10,000
126	7 Mar 2025	1.44	1.44	1.4	1.44	+2.86%	+0.04	30,000
125	6 Mar 2025	1.47	1.47	1.4	1.4	+6.06%	+0.08	20,000
124	5 Mar 2025	1.19	1.32	1.19	1.32	+18.92%	+0.21	10,000
123	4 Mar 2025	1.11	1.14	1.11	1.11	+2.78%	+0.03	10,000
122	3 Mar 2025	1.08	1.11	1.08	1.08	-2.70%	-0.03	10,000
121	28 Feb 2025	1.11	1.11	1.11	1.11	-19.57%	-0.27	30,000
120	27 Feb 2025	1.38	1.38	1.38	1.38	-11.54%	-0.18	100,000
119	26 Feb 2025	1.53	1.57	1.53	1.56	-0.64%	-0.01	20,000
118	25 Feb 2025	1.57	1.57	1.57	1.57	-13.26%	-0.24	0
117	24 Feb 2025	1.81	1.81	1.81	1.81	+5.85%	+0.10	0
116	21 Feb 2025	1.64	1.75	1.64	1.71	+21.28%	+0.30	20,000
115	20 Feb 2025	1.41	1.41	1.41	1.41	-9.62%	-0.15	0
114	19 Feb 2025	1.1	1.56	1.1	1.56	+67.74%	+0.63	20,000
113	18 Feb 2025	0.93	0.93	0.89	0.93	+13.41%	+0.11	130,000
112	17 Feb 2025	0.54	0.82	0.54	0.82	+57.69%	+0.30	70,000
111	14 Feb 2025	0.51	0.52	0.5	0.52	-11.86%	-0.07	160,000
110	13 Feb 2025	0.59	0.64	0.59	0.59	-11.94%	-0.08	10,000
109	12 Feb 2025	0.56	0.68	0.56	0.67	+17.54%	+0.10	160,000
108	11 Feb 2025	0.62	0.62	0.57	0.57	-12.31%	-0.08	10,000
107	10 Feb 2025	0.65	0.65	0.64	0.65	+3.17%	+0.02	10,000
106	7 Feb 2025	0.66	0.66	0.63	0.63	-3.08%	-0.02	10,000
105	6 Feb 2025	0.65	0.65	0.65	0.65	+20.37%	+0.11	0
104	5 Feb 2025	0.54	0.54	0.54	0.54	-5.26%	-0.03	0
103	4 Feb 2025	0.5	0.57	0.5	0.57	+44.30%	+0.17	50,000
102	3 Feb 2025	0.375	0.395	0.375	0.395	0.00%	0.00	60,000
101	28 Jan 2025	0.395	0.395	0.395	0.395	0.00%	0.00	0
100	27 Jan 2025	0.44	0.44	0.395	0.395	-19.39%	-0.09	100,000
99	24 Jan 2025	0.49	0.49	0.49	0.49	+6.52%	+0.03	0
98	23 Jan 2025	0.46	0.46	0.46	0.46	+1.10%	+0.01	0
97	22 Jan 2025	0.455	0.455	0.455	0.455	-7.14%	-0.03	0
96	21 Jan 2025	0.51	0.51	0.48	0.49	+1.03%	+0.01	40,000
95	20 Jan 2025	0.485	0.485	0.485	0.485	-8.49%	-0.05	0
94	17 Jan 2025	0.52	0.54	0.52	0.53	+15.22%	+0.07	40,000
93	16 Jan 2025	0.45	0.52	0.445	0.46	+10.84%	+0.05	40,000
92	15 Jan 2025	0.415	0.415	0.415	0.415	0.00%	0.00	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 27162.HK

On the ticker field set "d:27162.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.