La bourse ferme dans 6 h 21 min

HSBC Holdings plc (0005.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
68,850+0,300 (+0,44 %)
À la clôture : 04:08PM HKT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202468,55069,25068,40068,85068,85018 311 487
17 mai 202469,00069,00067,85068,55068,55036 779 017
16 mai 202469,35070,10069,10070,10070,10036 702 753
14 mai 202468,20069,25068,15068,95068,95025 064 742
13 mai 202467,85068,10067,50068,10068,10016 953 835
10 mai 202467,70068,20067,25068,00068,00035 328 064
09 mai 202468,00068,55067,50067,70067,70053 440 647
09 mai 20240.21 Dividende
08 mai 202470,00070,70069,80070,35070,14049 459 810
07 mai 202469,40069,85069,05069,70069,49228 297 946
06 mai 202469,35069,45068,80069,20068,99322 339 805
03 mai 202469,40069,45069,05069,35069,14319 885 139
02 mai 202468,00069,25067,95069,25069,04343 579 704
30 avr. 202465,40067,05065,20067,00066,80039 704 597
29 avr. 202465,05065,60064,90065,55065,35431 462 055
26 avr. 202464,80065,00064,60064,95064,75624 404 160
25 avr. 202464,45064,90064,25064,75064,55719 488 176
24 avr. 202464,85064,90064,50064,70064,50730 289 113
23 avr. 202464,55064,70064,00064,25064,05830 252 026
22 avr. 202463,10063,55062,85063,40063,21127 849 271
19 avr. 202461,95062,05061,25061,85061,66527 750 546
18 avr. 202462,15062,80061,80062,65062,46317 710 630
17 avr. 202461,80062,15061,70062,15061,96416 830 313
16 avr. 202462,85063,10062,20062,40062,21426 138 092
15 avr. 202463,35063,90063,10063,85063,65914 775 461
12 avr. 202463,80063,90063,00063,80063,61024 244 587
11 avr. 202465,00065,00064,50064,85064,65621 292 507
10 avr. 202464,00065,00063,90064,80064,60731 018 719
09 avr. 202463,80064,15063,65063,90063,70923 874 492
08 avr. 202463,15063,50063,00063,20063,01126 942 787
05 avr. 202462,85063,00062,55062,75062,56334 483 646
03 avr. 202461,35061,40061,05061,40061,21716 279 531
02 avr. 202461,40062,35061,40061,90061,71528 990 927
28 mars 202461,10061,60060,95061,15060,96711 974 126
27 mars 202461,60061,80061,10061,10060,91825 255 202
26 mars 202461,55062,00061,55061,75061,56623 896 222
25 mars 202461,30061,60061,05061,20061,01717 877 422
22 mars 202461,20061,45060,50060,95060,76823 199 039
21 mars 202460,15061,10060,15060,90060,71832 880 101
20 mars 202459,80059,85059,60059,60059,42210 591 308
19 mars 202459,60059,65059,35059,50059,32212 611 322
18 mars 202459,35059,70059,20059,60059,42218 151 375
15 mars 202458,65058,75058,20058,55058,37515 941 514
14 mars 202459,20059,45059,00059,05058,8749 212 019
13 mars 202458,90059,80058,90059,30059,12317 936 453
12 mars 202458,20058,90058,10058,75058,57524 073 029
11 mars 202458,60058,75058,30058,35058,17615 094 282
08 mars 202458,90059,25058,80058,80058,62415 393 017
07 mars 202458,75059,10058,50058,50058,32516 713 725
07 mars 20242.426355 Dividende
06 mars 202460,55060,95060,30060,50057,90027 812 425
05 mars 202460,45060,95059,90060,05057,47025 881 330
04 mars 202460,85060,95060,50060,65058,04432 145 143
01 mars 202460,85061,35060,70061,20058,57030 001 079
29 févr. 202460,15060,85060,15060,25057,66125 653 195
28 févr. 202459,90060,60059,75059,75057,18336 228 955
27 févr. 202459,40059,65059,25059,65057,08725 551 648
26 févr. 202459,50059,75059,30059,70057,13524 469 894
23 févr. 202458,95059,45058,80059,25056,70434 829 496
22 févr. 202458,75059,75058,60059,60057,03949 445 320
21 févr. 202463,35063,45060,05060,25057,66171 097 052
20 févr. 202462,60062,85062,45062,65059,95816 713 234
19 févr. 202462,50062,75062,35062,40059,71925 517 362
16 févr. 202461,75062,20061,55061,95059,28815 013 494
15 févr. 202460,60061,60060,55061,35058,71410 957 515
14 févr. 202459,90060,95059,70060,80058,18713 618 634
09 févr. 202461,05061,40060,65061,35058,7148 378 605
08 févr. 202462,00062,20061,45061,65059,00114 559 381
07 févr. 202462,00062,55061,80062,15059,47918 416 220
06 févr. 202460,90061,85060,75061,70059,04918 917 095
05 févr. 202460,70061,35060,45061,05058,42713 776 855
02 févr. 202461,00061,60060,90061,35058,71412 338 764
01 févr. 202461,35061,45060,75060,90058,28312 401 886
31 janv. 202461,60061,60061,10061,25058,61810 601 021
30 janv. 202461,20061,50060,75061,35058,71417 307 137
29 janv. 202461,00061,65061,00061,35058,71417 498 829
26 janv. 202460,45060,75060,35060,70058,09211 265 141
25 janv. 202459,95060,85059,65060,40057,80515 648 819
24 janv. 202459,10060,05059,10059,95057,37415 688 743
23 janv. 202459,10059,65058,95059,20056,65617 567 512
22 janv. 202459,05059,05057,90058,50055,98616 322 492
19 janv. 202458,90059,15058,35058,65056,13013 658 299
18 janv. 202457,95058,90057,80058,55056,03419 560 544
17 janv. 202458,80058,90057,80057,95055,46022 319 020
16 janv. 202459,60059,70059,10059,10056,56032 140 858
15 janv. 202461,10061,40060,85060,95058,33115 966 084
12 janv. 202461,50061,65061,10061,50058,85725 360 105
11 janv. 202462,75063,30062,55063,00060,2939 479 944
10 janv. 202462,85063,35062,75062,90060,19714 047 387
09 janv. 202463,55063,85063,40063,45060,72422 773 093
08 janv. 202463,00063,40062,30062,65059,95818 366 385
05 janv. 202462,00062,80061,90062,35059,6719 448 999
04 janv. 202462,05062,40061,75062,20059,52715 352 782
03 janv. 202462,15062,70061,85062,70060,00611 954 042
02 janv. 202463,40063,40062,55062,95060,24511 300 472
29 déc. 202363,00063,30062,75063,00060,29311 249 734
28 déc. 202363,00063,30062,85063,15060,43623 679 787
27 déc. 202362,50062,80062,05062,55059,86217 552 636
22 déc. 202361,40062,00061,25061,80059,14418 340 964
21 déc. 202360,50061,30060,50061,25058,6187 873 148
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...