XNAS
Datos históricos de Springview Holdings Ltd Class A Ordinary Shares
Springview Holdings Ltd Class A Ordinary Shares · SPHL
$2.32
▲ +0.01 (+0.22%)
Última operación · 11/10/2026, 23:52:00 UTC
- Variación en el periodo
- −51.98%
- Máximo
- US$25.11
- 15 de enero de 2026
- Mínimo
- US$1.92
- 2 de enero de 2026
- Volumen medio diario
- 0.85 M
Del 13 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 | 2.29 | 2.33 | 2.26 | 2.31 | +1.32% | 8,894 |
| 8 oct 2026 | 2.25 | 2.32 | 2.23 | 2.28 | +1.33% | 12,722.294 |
| 7 oct 2026 | 2.32 | 2.39 | 2.25 | 2.25 | −5.86% | 22,132.233 |
| 6 oct 2026 | 2.46 | 2.50 | 2.35 | 2.39 | −2.45% | 10,333.597 |
| 5 oct 2026 | 2.33 | 2.55 | 2.33 | 2.45 | +4.26% | 20,201.065 |
| 2 oct 2026 | 2.30 | 2.43 | 2.26 | 2.35 | +1.73% | 8,648.048 |
| 1 oct 2026 | 2.35 | 2.35 | 2.24 | 2.31 | −3.75% | 8,319.196 |
| 30 sep 2026 | 2.28 | 2.50 | 2.25 | 2.40 | 0.00% | 37,282.17 |
| 29 sep 2026 | 2.66 | 2.68 | 2.40 | 2.40 | −12.41% | 24,735.12 |
| 28 sep 2026 | 3.00 | 3.08 | 2.72 | 2.74 | −12.18% | 83,727.071 |
| 25 sep 2026 | 3.04 | 3.16 | 2.80 | 3.12 | −0.32% | 167,319.009 |
| 24 sep 2026 | 2.98 | 3.67 | 2.61 | 3.13 | +35.73% | 13.03 M |
| 23 sep 2026 | 2.18 | 2.57 | 2.18 | 2.31 | +4.82% | 35,692.071 |
| 21 sep 2026 | 2.20 | 2.23 | 2.20 | 2.20 | −1.79% | 4,994.255 |
| 18 sep 2026 | 2.29 | 2.29 | 2.20 | 2.24 | −5.49% | 3,483.196 |
| 17 sep 2026 | 2.33 | 2.37 | 2.29 | 2.37 | +1.72% | 3,642.838 |
| 16 sep 2026 | 2.37 | 2.45 | 2.22 | 2.33 | −2.51% | 21,424.44 |
| 15 sep 2026 | 2.30 | 2.51 | 2.26 | 2.39 | +1.70% | 6,451.196 |
| 14 sep 2026 | 2.32 | 2.58 | 2.30 | 2.35 | +1.73% | 85,254.206 |
| 11 sep 2026 | 2.40 | 2.41 | 2.30 | 2.31 | −3.35% | 7,610.083 |
| 10 sep 2026 | 2.44 | 2.45 | 2.39 | 2.39 | −2.85% | 1,876.797 |
| 9 sep 2026 | 2.49 | 2.50 | 2.39 | 2.46 | −1.60% | 4,225.196 |
| 8 sep 2026 | 2.51 | 2.55 | 2.50 | 2.50 | −0.40% | 3,622.823 |
| 4 sep 2026 | 2.44 | 2.55 | 2.44 | 2.51 | +1.21% | 6,664.181 |
| 3 sep 2026 | 2.39 | 2.50 | 2.38 | 2.48 | +3.33% | 6,807.81 |
| 2 sep 2026 | 2.35 | 2.44 | 2.33 | 2.40 | −1.23% | 4,625.143 |
| 1 sep 2026 | 2.48 | 2.53 | 2.38 | 2.43 | −1.62% | 9,823.419 |
| 31 ago 2026 | 2.50 | 2.50 | 2.31 | 2.47 | −2.37% | 16,846.622 |
| 28 ago 2026 | 2.60 | 2.60 | 2.45 | 2.53 | +2.43% | 11,094.4 |
| 27 ago 2026 | 2.48 | 2.58 | 2.43 | 2.47 | +0.41% | 11,235.196 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.