2814.HK - Samsung Fang

pon, 20 sty 2025, 5:46 CET, NY 23:46, Londyn 4:46, Tokio 13:46, ^SPX +1.00%

Symbol np: ^SPX

Historical data: Samsung Fang (2814.HK)

17 Jan, 9:00 36.98 -0.62 (-1.65%)

More On 2814.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 2814.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
899	17 Jan 2025	36.96	36.98	36.94	36.98	-1.65%	-0.62	800
898	16 Jan 2025	37.44	37.6	37.3	37.6	+3.47%	+1.26	24,600
897	15 Jan 2025	36.5	36.5	36.34	36.34	-0.93%	-0.34	3,000
896	14 Jan 2025	36.68	36.68	36.58	36.68	+0.49%	+0.18	8,600
895	13 Jan 2025	36.6	36.6	36.5	36.5	-2.14%	-0.80	7,600
894	10 Jan 2025	37.3	37.3	37.3	37.3	0.00%	0.00	0
893	9 Jan 2025	37.34	37.34	37.3	37.3	-0.64%	-0.24	2,279
892	8 Jan 2025	38.24	38.24	37.5	37.54	-1.83%	-0.70	32,200
891	7 Jan 2025	38.46	38.46	38.22	38.24	+1.00%	+0.38	10,400
890	6 Jan 2025	37.44	37.86	37.44	37.86	+1.12%	+0.42	17,000
889	3 Jan 2025	37.34	37.44	37.24	37.44	+0.38%	+0.14	13,400
888	2 Jan 2025	37.28	37.32	37.28	37.3	-0.53%	-0.20	4,000
887	31 Dec 2024	37.5	37.5	37.5	37.5	-0.90%	-0.34	1,200
886	30 Dec 2024	37.96	37.96	37.84	37.84	-1.51%	-0.58	3,800
885	27 Dec 2024	38.56	38.56	38.42	38.42	+0.95%	+0.36	10,800
884	24 Dec 2024	38.06	38.06	38.06	38.06	+0.42%	+0.16	2,800
883	23 Dec 2024	37.9	37.9	37.9	37.9	+2.82%	+1.04	1,200
882	20 Dec 2024	36.92	36.92	36.84	36.86	-0.91%	-0.34	21,800
881	19 Dec 2024	37.1	37.2	36.96	37.2	-3.98%	-1.54	9,800
880	18 Dec 2024	38.56	38.74	38.56	38.74	-0.41%	-0.16	60,000
879	17 Dec 2024	39.14	39.14	38.9	38.9	+1.89%	+0.72	22,000
878	16 Dec 2024	38.08	38.18	38.08	38.18	+0.47%	+0.18	34,400
877	13 Dec 2024	38	38	37.88	38	+0.64%	+0.24	400
876	12 Dec 2024	36.82	37.82	36.82	37.76	+2.61%	+0.96	4,800
875	11 Dec 2024	36.8	36.8	36.8	36.8	-0.11%	-0.04	1,000
874	10 Dec 2024	36.72	36.86	36.72	36.84	-1.18%	-0.44	2,080
873	9 Dec 2024	36.94	37.28	36.94	37.28	+1.36%	+0.50	17,400
872	6 Dec 2024	36.68	36.82	36.68	36.78	+0.38%	+0.14	1,400
871	5 Dec 2024	36.74	36.74	36.64	36.64	+1.50%	+0.54	11,600
870	4 Dec 2024	36.1	36.14	36	36.1	+1.46%	+0.52	1,400
869	3 Dec 2024	35.52	35.64	35.52	35.58	+1.66%	+0.58	2,000
868	2 Dec 2024	35	35.02	35	35	-0.06%	-0.02	2,000
867	29 Nov 2024	35.02	35.02	35.02	35.02	0.00%	0.00	0
866	28 Nov 2024	34.98	35.02	34.98	35.02	-0.40%	-0.14	600
865	27 Nov 2024	35.22	35.22	35.16	35.16	+0.51%	+0.18	800
864	26 Nov 2024	34.98	35	34.98	34.98	-0.96%	-0.34	2,400
863	25 Nov 2024	35.28	35.32	35.28	35.32	+0.80%	+0.28	2,200
862	22 Nov 2024	35.1	35.1	35.02	35.04	+0.11%	+0.04	7,000
861	21 Nov 2024	34.96	35	34.96	35	-0.79%	-0.28	400
860	20 Nov 2024	35.28	35.28	35.28	35.28	+1.97%	+0.68	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 2814.HK

On the ticker field set "d:2814.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.