49536.HK - SG#DJIA RP2812C

wto, 15 lip 2025, 19:19 CEST, NY 13:19, Londyn 18:19, Tokio 2:19, ^SPX -0.23%

Symbol np: ^SPX

Historical data: SG#DJIA RP2812C (49536.HK)

30 Jun, 10:00 0.01 -0.00 (-23.08%)

More On 49536.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 49536.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
72	30 Jun 2025	0.01	0.01	0.01	0.01	-23.08%	-0.00	100,000
71	27 Jun 2025	0.014	0.014	0.013	0.013	-38.10%	-0.01	1,860,000
70	26 Jun 2025	0.022	0.022	0.021	0.021	+5.00%	+0.00	1,300,000
69	25 Jun 2025	0.022	0.022	0.02	0.02	-13.04%	-0.00	790,000
68	24 Jun 2025	0.025	0.025	0.023	0.023	-30.30%	-0.01	1,260,000
67	23 Jun 2025	0.035	0.035	0.033	0.033	-5.71%	-0.00	130,000
66	20 Jun 2025	0.036	0.036	0.035	0.035	-2.78%	-0.00	1,290,000
65	19 Jun 2025	0.036	0.036	0.036	0.036	+16.13%	+0.00	3,000,000
64	18 Jun 2025	0.032	0.032	0.031	0.031	-3.13%	-0.00	130,000
63	17 Jun 2025	0.031	0.032	0.031	0.032	+3.23%	+0.00	630,000
62	16 Jun 2025	0.032	0.033	0.031	0.031	+3.33%	+0.00	2,100,000
61	13 Jun 2025	0.029	0.032	0.029	0.03	+11.11%	+0.00	1,030,000
60	12 Jun 2025	0.026	0.027	0.026	0.027	+8.00%	+0.00	1,030,000
59	11 Jun 2025	0.025	0.026	0.025	0.025	-7.41%	-0.00	4,030,000
58	10 Jun 2025	0.024	0.027	0.023	0.027	+3.85%	+0.00	7,440,000
57	9 Jun 2025	0.026	0.027	0.025	0.026	-10.34%	-0.00	15,250,000
56	6 Jun 2025	0.031	0.031	0.029	0.029	-3.33%	-0.00	1,680,000
55	5 Jun 2025	0.03	0.03	0.03	0.03	+3.45%	+0.00	400,000
54	4 Jun 2025	0.029	0.029	0.029	0.029	-17.14%	-0.01	2,520,000
53	3 Jun 2025	0.033	0.035	0.033	0.035	-2.78%	-0.00	3,710,000
52	2 Jun 2025	0.034	0.036	0.034	0.036	+5.88%	+0.00	1,180,000
51	30 May 2025	0.032	0.034	0.032	0.034	+21.43%	+0.01	4,630,000
50	29 May 2025	0.028	0.028	0.026	0.028	-12.50%	-0.00	8,110,000
49	28 May 2025	0.031	0.032	0.031	0.032	-5.88%	-0.00	590,000
48	27 May 2025	0.034	0.034	0.034	0.034	-2.86%	-0.00	0
47	26 May 2025	0.036	0.036	0.035	0.035	-5.41%	-0.00	1,270,000
46	23 May 2025	0.037	0.038	0.037	0.037	0.00%	0.00	5,710,000
45	22 May 2025	0.036	0.037	0.036	0.037	+27.59%	+0.01	9,320,000
44	21 May 2025	0.027	0.029	0.027	0.029	+11.54%	+0.00	300,000
43	20 May 2025	0.025	0.027	0.025	0.026	-21.21%	-0.01	2,930,000
42	19 May 2025	0.031	0.033	0.031	0.033	+6.45%	+0.00	6,100,000
41	16 May 2025	0.033	0.033	0.031	0.031	-20.51%	-0.01	1,550,000
40	15 May 2025	0.035	0.039	0.035	0.039	+14.71%	+0.00	9,830,000
39	14 May 2025	0.034	0.034	0.034	0.034	+3.03%	+0.00	720,000
38	13 May 2025	0.033	0.034	0.032	0.033	-5.71%	-0.00	3,990,000
37	12 May 2025	0.041	0.043	0.035	0.035	-25.53%	-0.01	2,320,000
36	9 May 2025	0.047	0.048	0.047	0.047	-2.08%	-0.00	460,000
35	8 May 2025	0.049	0.049	0.048	0.048	-5.88%	-0.00	840,000
34	7 May 2025	0.051	0.051	0.051	0.051	-1.92%	-0.00	670,000
33	6 May 2025	0.051	0.052	0.05	0.052	-3.70%	-0.00	920,000

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 49536.HK

On the ticker field set "d:49536.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.