Ferretti S.p.A. (9638.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | - |
| Jun 26, 2024 | 24.450 | 24.450 | 23.700 | 23.850 | 23.850 | 15,848 |
| Jun 25, 2024 | 23.900 | 24.100 | 23.750 | 23.750 | 23.750 | 6,400 |
| Jun 24, 2024 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | - |
| Jun 24, 2024 | 0.097 Dividend | |||||
| Jun 21, 2024 | 25.350 | 25.400 | 24.400 | 24.600 | 24.503 | 14,500 |
| Jun 20, 2024 | 24.600 | 25.000 | 23.600 | 23.600 | 23.507 | 14,100 |
| Jun 19, 2024 | 23.800 | 24.600 | 23.800 | 24.250 | 24.154 | 4,900 |
| Jun 18, 2024 | 25.050 | 24.800 | 24.600 | 24.600 | 24.503 | 1,900 |
| Jun 17, 2024 | 24.250 | 24.850 | 24.350 | 24.600 | 24.503 | 11,800 |
| Jun 14, 2024 | 25.050 | 25.200 | 25.000 | 25.000 | 24.901 | 3,000 |
| Jun 13, 2024 | 25.800 | 26.200 | 25.700 | 25.750 | 25.648 | 5,800 |
| Jun 12, 2024 | 25.800 | 25.800 | 25.800 | 25.800 | 25.698 | - |
| Jun 11, 2024 | 25.600 | 26.550 | 25.600 | 25.800 | 25.698 | 38,900 |
| Jun 07, 2024 | 25.850 | 25.950 | 25.800 | 25.800 | 25.698 | 2,100 |
| Jun 06, 2024 | 26.000 | 26.700 | 25.950 | 26.700 | 26.595 | 7,600 |
| Jun 05, 2024 | 25.900 | 26.000 | 25.600 | 25.950 | 25.848 | 21,300 |
| Jun 04, 2024 | 26.050 | 26.350 | 25.600 | 26.000 | 25.897 | 24,600 |
| Jun 03, 2024 | 26.250 | 26.500 | 25.650 | 25.800 | 25.698 | 67,900 |
| May 31, 2024 | 25.750 | 26.100 | 25.500 | 26.100 | 25.997 | 26,900 |
| May 30, 2024 | 26.000 | 26.000 | 26.000 | 26.000 | 25.897 | - |
| May 29, 2024 | 25.000 | 26.900 | 22.800 | 26.000 | 25.897 | 6,300 |
| May 28, 2024 | 28.850 | 28.850 | 25.850 | 26.350 | 26.246 | 12,400 |
| May 27, 2024 | 26.050 | 26.100 | 25.800 | 25.800 | 25.698 | 5,300 |
| May 24, 2024 | 26.150 | 26.350 | 24.800 | 25.750 | 25.648 | 48,600 |
| May 23, 2024 | 26.250 | 26.250 | 25.350 | 26.150 | 26.047 | 2,400 |
| May 22, 2024 | 26.000 | 26.450 | 25.600 | 26.250 | 26.146 | 14,900 |
| May 21, 2024 | 26.850 | 26.850 | 25.950 | 26.000 | 25.897 | 22,900 |
| May 20, 2024 | 26.050 | 26.350 | 25.850 | 26.250 | 26.146 | 3,800 |
| May 17, 2024 | 25.500 | 27.000 | 25.500 | 27.000 | 26.894 | 235,300 |
| May 16, 2024 | 24.750 | 25.700 | 23.950 | 25.500 | 25.399 | 70,700 |
| May 14, 2024 | 25.000 | 25.950 | 25.000 | 25.500 | 25.399 | 2,200 |
| May 13, 2024 | 25.500 | 25.500 | 24.950 | 25.150 | 25.051 | 3,100 |
| May 10, 2024 | 24.950 | 25.650 | 24.950 | 25.500 | 25.399 | 29,600 |
| May 09, 2024 | 24.350 | 25.450 | 24.350 | 24.950 | 24.852 | 11,400 |
| May 08, 2024 | 25.000 | 25.100 | 24.850 | 24.850 | 24.752 | 16,200 |
| May 07, 2024 | 23.600 | 24.500 | 23.600 | 24.300 | 24.204 | 24,900 |
| May 06, 2024 | 23.000 | 24.300 | 22.950 | 24.300 | 24.204 | 72,300 |
| May 03, 2024 | 23.500 | 23.850 | 23.500 | 23.650 | 23.557 | 23,800 |
| May 02, 2024 | 24.500 | 24.850 | 23.450 | 23.450 | 23.358 | 5,900 |
| Apr 30, 2024 | 23.800 | 23.950 | 23.450 | 23.450 | 23.358 | 8,400 |
| Apr 29, 2024 | 22.900 | 23.950 | 22.900 | 23.800 | 23.706 | 5,700 |
| Apr 26, 2024 | 23.650 | 23.750 | 23.050 | 23.050 | 22.959 | 14,400 |
| Apr 25, 2024 | 23.900 | 23.900 | 23.750 | 23.750 | 23.656 | 2,700 |
| Apr 24, 2024 | 22.800 | 24.000 | 22.800 | 23.400 | 23.308 | 55,800 |
| Apr 23, 2024 | 24.350 | 24.850 | 22.700 | 22.700 | 22.610 | 26,200 |
| Apr 22, 2024 | 24.750 | 24.850 | 24.300 | 24.400 | 24.304 | 12,700 |
| Apr 19, 2024 | 24.350 | 24.450 | 24.200 | 24.250 | 24.154 | 20,500 |
| Apr 18, 2024 | 23.850 | 24.600 | 23.850 | 24.200 | 24.105 | 13,700 |
| Apr 17, 2024 | 24.200 | 25.000 | 23.900 | 23.900 | 23.806 | 30,900 |
| Apr 16, 2024 | 24.600 | 24.600 | 23.800 | 24.200 | 24.105 | 71,100 |
| Apr 15, 2024 | 25.400 | 25.450 | 25.000 | 25.050 | 24.951 | 72,200 |
| Apr 12, 2024 | 25.500 | 25.900 | 25.400 | 25.800 | 25.698 | 41,200 |
| Apr 11, 2024 | 25.650 | 26.050 | 25.650 | 25.650 | 25.549 | 4,800 |
| Apr 10, 2024 | 25.900 | 26.550 | 25.850 | 25.850 | 25.748 | 44,600 |
| Apr 09, 2024 | 26.000 | 26.400 | 25.950 | 25.950 | 25.848 | 62,000 |
| Apr 08, 2024 | 26.400 | 26.500 | 26.050 | 26.100 | 25.997 | 51,600 |
| Apr 05, 2024 | 26.100 | 26.450 | 26.100 | 26.350 | 26.246 | 115,300 |
| Apr 03, 2024 | 25.550 | 26.250 | 25.550 | 26.200 | 26.097 | 46,900 |
| Apr 02, 2024 | 25.500 | 26.900 | 25.500 | 25.500 | 25.399 | 147,351 |
| Mar 28, 2024 | 26.300 | 26.400 | 26.100 | 26.100 | 25.997 | 77,600 |
| Mar 27, 2024 | 26.050 | 26.600 | 26.050 | 26.400 | 26.296 | 144,000 |
| Mar 26, 2024 | 26.400 | 26.850 | 26.200 | 26.200 | 26.097 | 93,600 |
| Mar 25, 2024 | 26.800 | 26.900 | 26.500 | 26.500 | 26.396 | 64,900 |
| Mar 22, 2024 | 26.450 | 26.750 | 26.500 | 26.700 | 26.595 | 100,300 |
| Mar 21, 2024 | 26.200 | 26.800 | 26.400 | 26.500 | 26.396 | 170,600 |
| Mar 20, 2024 | 26.050 | 26.700 | 26.050 | 26.250 | 26.146 | 127,900 |
| Mar 19, 2024 | 26.500 | 26.650 | 26.150 | 26.150 | 26.047 | 55,400 |
| Mar 18, 2024 | 26.750 | 27.150 | 26.750 | 27.000 | 26.894 | 132,500 |
| Mar 15, 2024 | 27.800 | 27.800 | 26.850 | 27.200 | 27.093 | 225,200 |
| Mar 14, 2024 | 26.500 | 27.100 | 26.500 | 27.000 | 26.894 | 201,900 |
| Mar 13, 2024 | 25.950 | 26.800 | 25.950 | 26.600 | 26.495 | 256,200 |
| Mar 12, 2024 | 26.100 | 26.250 | 25.900 | 26.100 | 25.997 | 259,400 |
| Mar 11, 2024 | 26.550 | 27.000 | 26.200 | 26.200 | 26.097 | 183,300 |
| Mar 08, 2024 | 27.350 | 27.550 | 27.100 | 27.350 | 27.242 | 859,000 |
| Mar 07, 2024 | 27.500 | 27.800 | 27.300 | 27.450 | 27.342 | 435,400 |
| Mar 06, 2024 | 28.300 | 28.300 | 27.700 | 27.850 | 27.740 | 156,700 |
| Mar 05, 2024 | 28.600 | 28.800 | 28.300 | 28.300 | 28.188 | 841,900 |
| Mar 04, 2024 | 29.100 | 29.400 | 27.950 | 28.600 | 28.487 | 1,058,200 |
| Mar 01, 2024 | 28.800 | 29.700 | 28.800 | 29.250 | 29.135 | 1,056,700 |
| Feb 29, 2024 | 29.300 | 29.300 | 28.500 | 28.800 | 28.686 | 419,300 |
| Feb 28, 2024 | 28.500 | 29.400 | 28.500 | 29.300 | 29.184 | 701,600 |
| Feb 27, 2024 | 28.500 | 29.800 | 27.950 | 29.200 | 29.085 | 2,342,400 |
| Feb 26, 2024 | 27.800 | 28.450 | 27.800 | 28.450 | 28.338 | 404,800 |
| Feb 23, 2024 | 27.850 | 28.000 | 27.650 | 27.700 | 27.591 | 216,800 |
| Feb 22, 2024 | 27.650 | 27.850 | 27.350 | 27.850 | 27.740 | 387,400 |
| Feb 21, 2024 | 26.700 | 27.750 | 26.700 | 27.600 | 27.491 | 687,200 |
| Feb 20, 2024 | 26.000 | 27.000 | 25.800 | 27.000 | 26.894 | 1,386,700 |
| Feb 19, 2024 | 26.000 | 26.100 | 24.700 | 26.000 | 25.897 | 392,400 |
| Feb 16, 2024 | 25.250 | 26.000 | 25.250 | 26.000 | 25.897 | 268,700 |
| Feb 15, 2024 | 25.500 | 26.000 | 25.450 | 26.000 | 25.897 | 93,600 |
| Feb 14, 2024 | 25.350 | 26.000 | 24.750 | 26.000 | 25.897 | 226,800 |
| Feb 09, 2024 | 25.350 | 25.350 | 25.350 | 25.350 | 25.250 | - |
| Feb 08, 2024 | 25.000 | 25.200 | 24.950 | 25.200 | 25.101 | 261,600 |
| Feb 07, 2024 | 24.800 | 25.100 | 24.750 | 25.000 | 24.901 | 484,400 |
| Feb 06, 2024 | 23.750 | 24.050 | 23.750 | 23.900 | 23.806 | 14,900 |
| Feb 05, 2024 | 24.350 | 24.700 | 23.850 | 24.700 | 24.603 | 125,500 |
| Feb 02, 2024 | 24.700 | 24.700 | 24.400 | 24.400 | 24.304 | 118,400 |
| Feb 01, 2024 | 24.750 | 24.800 | 24.700 | 24.700 | 24.603 | 62,400 |
| Jan 31, 2024 | 24.750 | 24.800 | 24.750 | 24.750 | 24.652 | 112,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.