27236.HK - MSMTUAN@EC2503D

wto, 11 lut 2025, 16:39 CET, NY 10:39, Londyn 15:39, Tokio 0:39, WIG20 +1.24%

Symbol np: ^SPX

Historical data: MSMTUAN@EC2503D (27236.HK)

11 Feb, 9:00 0.350 -0.015 (-4.11%)

More On 27236.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 27236.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
102	11 Feb 2025	0.435	0.435	0.34	0.35	-4.11%	-0.015	2,545,000
101	10 Feb 2025	0.26	0.38	0.26	0.365	+54.66%	+0.129	7,785,000
100	7 Feb 2025	0.161	0.26	0.158	0.236	+19.80%	+0.039	52,205,000
99	6 Feb 2025	0.204	0.216	0.163	0.197	-7.08%	-0.015	35,390,000
98	5 Feb 2025	0.186	0.255	0.18	0.212	-4.50%	-0.010	31,035,000
97	4 Feb 2025	0.162	0.235	0.162	0.222	+63.24%	+0.086	18,465,000
96	3 Feb 2025	0.158	0.158	0.124	0.136	-29.17%	-0.056	14,475,000
95	28 Jan 2025	0.218	0.225	0.179	0.192	-7.25%	-0.015	7,790,000
94	27 Jan 2025	0.25	0.28	0.207	0.207	-2.82%	-0.006	42,230,000
93	24 Jan 2025	0.243	0.26	0.21	0.213	-9.75%	-0.023	11,585,000
92	23 Jan 2025	0.285	0.285	0.228	0.236	-5.60%	-0.014	6,525,000
91	22 Jan 2025	0.305	0.305	0.249	0.25	-27.54%	-0.095	1,835,000
90	21 Jan 2025	0.345	0.37	0.315	0.345	+11.29%	+0.035	2,860,000
89	20 Jan 2025	0.255	0.355	0.255	0.31	+30.80%	+0.073	5,940,000
88	17 Jan 2025	0.23	0.242	0.205	0.237	+3.04%	+0.007	25,530,000
87	16 Jan 2025	0.232	0.265	0.203	0.23	+12.75%	+0.026	23,345,000
86	15 Jan 2025	0.197	0.225	0.19	0.204	-5.12%	-0.011	17,710,000
85	14 Jan 2025	0.168	0.222	0.168	0.215	+44.30%	+0.066	46,770,000
84	13 Jan 2025	0.175	0.175	0.126	0.149	-14.86%	-0.026	49,940,000
83	10 Jan 2025	0.23	0.231	0.17	0.175	-20.45%	-0.045	43,925,000
82	9 Jan 2025	0.229	0.244	0.205	0.22	-10.93%	-0.027	22,455,000
81	8 Jan 2025	0.255	0.255	0.221	0.247	-5.00%	-0.013	18,040,000
80	7 Jan 2025	0.26	0.26	0.243	0.26	-13.33%	-0.040	1,300,000
79	6 Jan 2025	0.3	0.3	0.3	0.3	-10.45%	-0.035	0
78	3 Jan 2025	0.335	0.335	0.335	0.335	+9.84%	+0.030	0
77	2 Jan 2025	0.305	0.305	0.305	0.305	-10.29%	-0.035	0
76	31 Dec 2024	0.34	0.34	0.34	0.34	-4.23%	-0.015	0
75	30 Dec 2024	0.355	0.355	0.355	0.355	-6.58%	-0.025	0
74	27 Dec 2024	0.38	0.38	0.38	0.38	-1.30%	-0.005	0
73	24 Dec 2024	0.385	0.385	0.385	0.385	-2.53%	-0.010	0
72	23 Dec 2024	0.395	0.395	0.395	0.395	-11.24%	-0.050	0
71	20 Dec 2024	0.445	0.445	0.445	0.445	0.00%	0.000	0
70	19 Dec 2024	0.445	0.445	0.445	0.445	-3.26%	-0.015	0
69	18 Dec 2024	0.46	0.46	0.46	0.46	0.00%	0.000	0
68	17 Dec 2024	0.46	0.46	0.46	0.46	-1.08%	-0.005	0
67	16 Dec 2024	0.465	0.465	0.465	0.465	-8.82%	-0.045	0
66	13 Dec 2024	0.51	0.51	0.51	0.51	-15.00%	-0.090	0
65	12 Dec 2024	0.6	0.6	0.6	0.6	0.00%	0.000	0
64	11 Dec 2024	0.6	0.6	0.6	0.6	-7.69%	-0.050	0
63	10 Dec 2024	0.65	0.65	0.65	0.65	+1.56%	+0.010	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 27236.HK

On the ticker field set "d:27236.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.