La bourse ferme dans 3 h 27 min

Swire Properties Limited (1972.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
14,200-0,220 (-1,53 %)
À la clôture : 04:08PM HKT
Durée:
29 mai 2023 - 29 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202414,32014,36014,00014,20014,2005 635 004
28 mai 202414,70014,84014,36014,42014,4204 449 297
27 mai 202414,72014,72014,36014,68014,6803 006 290
24 mai 202414,90014,96014,50014,72014,7205 659 329
23 mai 202415,08015,24014,92015,00015,0006 378 842
22 mai 202415,22015,42015,10015,18015,1803 781 914
21 mai 202415,72015,78015,22015,24015,2404 256 109
20 mai 202415,70015,98015,44015,78015,7803 567 930
17 mai 202415,50015,70015,32015,58015,5804 956 950
16 mai 202415,18015,52014,94015,36015,3606 682 695
14 mai 202415,42015,60015,18015,28015,2804 466 240
13 mai 202415,04015,42014,88015,42015,4204 829 906
10 mai 202415,00015,14014,82015,04015,0406 126 567
09 mai 202415,22015,28014,74014,94014,9405 226 045
08 mai 202415,90015,94015,14015,22015,2205 432 589
07 mai 202416,12016,12015,60015,86015,8606 964 644
06 mai 202416,54016,66016,20016,32016,3203 660 358
03 mai 202416,50016,70016,46016,54016,5402 936 947
02 mai 202416,20016,58015,94016,40016,4003 974 305
30 avr. 202416,26016,46016,14016,30016,3002 691 488
29 avr. 202416,16016,50016,10016,18016,1803 379 289
26 avr. 202415,70016,08015,64015,98015,9802 075 568
25 avr. 202415,60015,90015,58015,80015,8002 377 873
24 avr. 202415,40015,74015,38015,64015,6401 735 219
23 avr. 202415,36015,56015,26015,34015,3402 200 090
22 avr. 202414,98015,50014,98015,30015,3001 267 447
19 avr. 202415,12015,12014,82014,98014,9801 905 049
18 avr. 202414,98015,36014,86015,12015,1203 707 952
17 avr. 202414,60014,98014,38014,98014,9803 902 411
16 avr. 202415,00015,10014,78014,88014,8803 391 213
15 avr. 202415,18015,18015,00015,14015,1401 919 600
12 avr. 202415,32015,40015,16015,26015,2603 222 177
11 avr. 202415,30015,48015,18015,38015,3803 117 454
10 avr. 202415,58015,86015,44015,54015,5402 955 004
09 avr. 202415,46015,76015,40015,58015,5803 265 631
08 avr. 202415,30015,58015,14015,46015,4603 972 171
05 avr. 202415,66015,76015,22015,38015,3803 706 385
03 avr. 202415,72015,84015,24015,36015,3604 013 422
02 avr. 202415,96015,96015,34015,56015,5604 437 340
02 avr. 20240.72 Dividende
28 mars 202416,40016,50015,98016,44015,7203 159 267
27 mars 202416,18016,52015,94016,44015,7202 132 351
26 mars 202416,30016,34015,96016,16015,4526 806 450
25 mars 202416,18016,24016,12016,18015,4713 989 602
22 mars 202416,58016,76016,18016,38015,6633 277 450
21 mars 202416,06016,66016,00016,58015,8544 119 986
20 mars 202415,90016,00015,80015,94015,2423 719 213
19 mars 202415,96016,26015,84015,94015,2426 518 849
18 mars 202416,30016,40015,90016,02015,3184 197 306
15 mars 202416,26016,54016,10016,42015,7018 537 989
14 mars 202416,40016,80016,14016,46015,7391 829 187
13 mars 202416,30016,50016,28016,32015,6052 463 602
12 mars 202416,00016,46015,94016,32015,6053 048 593
11 mars 202415,66016,08015,66015,98015,280833 437
08 mars 202415,80015,84015,60015,66014,9742 019 029
07 mars 202415,60015,82015,36015,58014,8982 428 492
06 mars 202415,48015,72015,30015,52014,8403 287 356
05 mars 202415,86015,86015,40015,64014,9554 196 688
04 mars 202415,90016,28015,74015,94015,2425 186 939
01 mars 202416,14016,38015,86015,90015,2042 613 748
29 févr. 202415,82016,30015,82016,16015,4527 548 594
28 févr. 202415,82016,40015,72016,06015,3575 590 813
27 févr. 202415,70015,90015,60015,82015,1271 561 824
26 févr. 202415,70015,78015,56015,70015,0121 243 000
23 févr. 202415,86015,88015,64015,72015,0322 704 996
22 févr. 202416,10016,18015,76015,92015,2232 064 609
21 févr. 202415,56016,18015,44016,00015,2993 314 399
20 févr. 202415,10015,58015,10015,56014,8792 593 849
19 févr. 202415,34015,60015,06015,20014,5341 706 594
16 févr. 202414,88015,34014,80015,34014,6682 757 244
15 févr. 202414,80015,04014,70014,88014,2281 423 301
14 févr. 202414,88014,94014,48014,90014,2472 488 123
09 févr. 202414,88014,88014,88014,88014,228-
08 févr. 202414,94015,16014,80014,92014,2673 854 977
07 févr. 202414,96015,04014,82014,90014,2472 143 984
06 févr. 202414,68014,82014,38014,80014,1523 112 346
05 févr. 202414,50014,76014,20014,68014,0372 558 917
02 févr. 202415,00015,08014,44014,64013,9992 347 935
01 févr. 202414,50014,70014,24014,62013,9803 701 355
31 janv. 202414,88014,96014,32014,58013,9415 504 462
30 janv. 202415,54015,54014,94015,00014,3433 778 910
29 janv. 202415,50015,66015,38015,64014,9552 210 127
26 janv. 202415,50015,78015,32015,56014,8791 586 600
25 janv. 202415,26015,58015,10015,50014,8211 606 402
24 janv. 202414,80015,34014,64015,26014,5923 050 725
23 janv. 202414,18014,74014,16014,58013,9413 007 396
22 janv. 202414,74014,78013,98014,18013,5593 839 763
19 janv. 202415,30015,36014,76014,92014,2671 184 410
18 janv. 202414,72015,00014,72014,98014,3242 446 165
17 janv. 202415,78015,78014,82014,96014,3053 802 880
16 janv. 202415,76015,92015,70015,78015,0892 484 713
15 janv. 202415,94015,94015,94015,94015,242-
12 janv. 202415,82016,04015,76015,94015,2422 092 442
11 janv. 202415,36015,86015,34015,82015,1272 617 451
10 janv. 202415,34015,34015,18015,34014,6681 432 443
09 janv. 202415,44015,48015,22015,38014,7061 296 736
08 janv. 202415,50015,58015,34015,38014,7061 180 597
05 janv. 202415,42015,68015,36015,48014,8021 548 381
04 janv. 202415,30015,50015,24015,50014,8211 957 561
03 janv. 202415,46015,52015,20015,34014,6681 747 403
*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...