XNAS
Datos históricos de Global Engine Group Holding Limited Ordinary Shares
Global Engine Group Holding Limited Ordinary Shares · GLE
$4.35
▼ -0.05 (-1.22%)
Última operación · 10/10/2026, 18:17:28 UTC
- Variación en el periodo
- −37.74%
- Máximo
- US$10.90
- 30 de octubre de 2025
- Mínimo
- US$2.50
- 6 de febrero de 2026
- Volumen medio diario
- 0.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.24 | 4.69 | 4.00 | 4.10 | −4.43% | 29,960.17 |
| 8 oct 2026 | 3.91 | 4.49 | 3.59 | 4.29 | +7.33% | 53,541.165 |
| 7 oct 2026 | 4.04 | 4.10 | 3.90 | 4.00 | −2.30% | 14,507.681 |
| 6 oct 2026 | 3.95 | 4.50 | 3.55 | 4.09 | −5.65% | 29,894 |
| 5 oct 2026 | 4.34 | 4.48 | 4.33 | 4.34 | −2.50% | 18,827.221 |
| 2 oct 2026 | 4.36 | 4.65 | 4.36 | 4.45 | +3.18% | 8,368.79 |
| 1 oct 2026 | 4.96 | 4.96 | 3.51 | 4.31 | −13.35% | 25,082.593 |
| 30 sep 2026 | 4.93 | 4.97 | 4.50 | 4.97 | +0.89% | 10,927.7 |
| 29 sep 2026 | 4.96 | 4.99 | 4.93 | 4.93 | −0.54% | 6,480.7 |
| 28 sep 2026 | 4.91 | 5.00 | 4.91 | 4.96 | +0.38% | 5,769.8 |
| 25 sep 2026 | 4.99 | 5.07 | 4.91 | 4.94 | −0.68% | 2,792.2 |
| 24 sep 2026 | 5.04 | 5.33 | 4.90 | 4.97 | −7.31% | 6,091.9 |
| 23 sep 2026 | 5.30 | 5.50 | 5.20 | 5.36 | +3.13% | 3,353.217 |
| 22 sep 2026 | 5.14 | 5.77 | 4.91 | 5.20 | +2.14% | 15,547.3 |
| 21 sep 2026 | 5.77 | 5.81 | 4.50 | 5.09 | −14.49% | 16,975.7 |
| 18 sep 2026 | 6.27 | 6.33 | 5.84 | 5.96 | −6.68% | 23,211.144 |
| 17 sep 2026 | 6.49 | 6.49 | 5.80 | 6.38 | −0.79% | 16,802.143 |
| 16 sep 2026 | 6.10 | 6.60 | 5.80 | 6.43 | +6.86% | 35,463.598 |
| 15 sep 2026 | 5.21 | 6.17 | 5.21 | 6.02 | +12.48% | 36,548.1 |
| 14 sep 2026 | 5.34 | 5.80 | 5.23 | 5.35 | −2.71% | 13,835.651 |
| 11 sep 2026 | 4.50 | 5.80 | 4.50 | 5.50 | +19.25% | 26,376.8 |
| 10 sep 2026 | 4.51 | 4.72 | 4.47 | 4.61 | +0.15% | 2,336.828 |
| 9 sep 2026 | 5.00 | 5.00 | 4.61 | 4.61 | −3.82% | 4,334.2 |
| 8 sep 2026 | 4.82 | 5.04 | 4.69 | 4.79 | −6.03% | 11,842.248 |
| 4 sep 2026 | 4.91 | 5.15 | 4.86 | 5.10 | +0.59% | 4,053.171 |
| 3 sep 2026 | 4.67 | 5.10 | 4.67 | 5.07 | +1.26% | 4,346.8 |
| 2 sep 2026 | 4.88 | 5.10 | 4.78 | 5.00 | +0.04% | 4,368.601 |
| 1 sep 2026 | 5.02 | 5.10 | 4.90 | 5.00 | −0.34% | 7,281 |
| 31 ago 2026 | 4.89 | 5.20 | 4.80 | 5.02 | −0.34% | 4,034.624 |
| 28 ago 2026 | 5.08 | 5.22 | 4.75 | 5.03 | −3.95% | 26,394.781 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.