La bourse ferme dans 45 min

HANG SENG CHINA ENTERPRISES IND (^HSCE)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
6 456,72-69,95 (-1,07 %)
À la clôture : 04:08PM HKT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20246 536,236 580,936 450,616 456,726 456,72-
07 mai 20246 568,406 596,056 511,916 526,676 526,673 255 460 800
06 mai 20246 553,466 578,136 506,356 572,456 572,455 011 663 300
03 mai 20246 580,816 607,196 497,566 547,296 547,293 265 622 600
02 mai 20246 269,486 441,336 256,246 437,096 437,094 185 650 400
30 avr. 20246 313,596 340,426 245,766 273,756 273,755 250 985 300
29 avr. 20246 275,756 383,406 254,636 282,866 282,867 226 365 300
26 avr. 20246 146,566 314,556 146,566 269,766 269,767 468 625 600
25 avr. 20246 080,376 183,806 066,146 120,376 120,375 066 149 800
24 avr. 20246 008,936 106,045 989,336 100,226 100,224 695 791 000
23 avr. 20245 887,405 961,635 856,145 954,625 954,622 943 917 500
22 avr. 20245 805,095 889,695 805,095 831,265 831,262 981 538 600
19 avr. 20245 745,665 759,915 678,095 746,615 746,613 364 350 900
18 avr. 20245 740,035 848,285 726,385 803,865 803,863 144 918 700
17 avr. 20245 742,295 776,565 714,175 749,695 749,692 335 041 500
16 avr. 20245 773,685 819,275 727,105 743,785 743,783 069 595 800
15 avr. 20245 795,025 871,425 795,025 856,445 856,442 785 248 400
12 avr. 20245 972,805 997,405 879,585 879,585 879,582 825 763 200
11 avr. 20245 910,926 029,025 910,926 003,976 003,972 378 962 200
10 avr. 20245 935,756 042,635 929,926 016,836 016,832 448 109 900
09 avr. 20245 898,645 966,535 886,095 895,325 895,321 995 904 500
08 avr. 20245 831,995 934,095 809,745 868,975 868,972 551 450 500
05 avr. 20245 885,715 905,775 756,845 863,575 863,571 855 735 900
03 avr. 20245 965,065 965,065 864,265 874,995 874,992 650 142 900
02 avr. 20245 917,095 985,205 917,095 960,725 960,723 936 776 800
28 mars 20245 731,315 884,065 727,845 810,795 810,793 222 543 700
27 mars 20245 783,685 811,895 709,855 728,135 728,132 974 403 800
26 mars 20245 811,835 870,285 760,155 825,425 825,422 571 544 200
25 mars 20245 773,875 811,045 739,925 754,655 754,652 370 802 700
22 mars 20245 847,135 853,965 696,235 757,675 757,673 085 847 700
21 mars 20245 872,895 958,095 872,895 905,275 905,273 228 086 700
20 mars 20245 794,185 844,355 741,465 803,995 803,992 150 406 300
19 mars 20245 807,175 838,535 759,795 780,215 780,212 291 837 200
18 mars 20245 803,205 869,605 792,395 848,155 848,152 101 975 200
15 mars 20245 828,985 857,895 745,435 820,505 820,503 361 997 600
14 mars 20245 940,985 999,205 872,555 906,885 906,882 605 073 500
13 mars 20245 940,275 986,785 913,455 932,465 932,462 972 482 700
12 mars 20245 793,985 971,535 760,715 949,525 949,524 063 783 100
11 mars 20245 679,115 763,145 679,115 748,895 748,892 590 935 500
08 mars 20245 624,845 712,165 624,845 656,725 656,722 602 016 100
07 mars 20245 693,365 724,865 575,985 613,835 613,832 606 272 300
06 mars 20245 561,935 718,725 561,935 672,975 672,972 421 344 600
05 mars 20245 613,045 658,945 538,895 562,735 562,732 805 487 700
04 mars 20245 742,435 742,435 665,625 712,835 712,832 421 890 200
01 mars 20245 633,625 749,215 606,185 728,845 728,842 723 628 100
29 févr. 20245 643,875 737,725 643,875 677,885 677,882 918 868 400
28 févr. 20245 824,265 827,015 680,595 688,465 688,462 618 686 200
27 févr. 20245 739,845 819,555 666,585 806,905 806,902 499 435 300
26 févr. 20245 750,915 793,375 712,985 723,365 723,362 312 226 200
23 févr. 20245 728,065 832,675 727,615 765,105 765,103 008 661 300
22 févr. 20245 642,605 758,465 618,065 758,465 758,462 712 076 800
21 févr. 20245 498,055 740,395 478,445 642,785 642,784 022 044 700
20 févr. 20245 514,575 533,065 441,445 519,235 519,232 190 048 600
19 févr. 20245 541,955 541,955 470,705 484,885 484,882 386 827 500
16 févr. 20245 428,555 580,195 402,515 558,865 558,861 668 532 500
15 févr. 20245 361,635 434,215 331,395 410,945 410,94983 780 100
14 févr. 20245 245,465 402,305 207,515 386,315 386,311 284 421 200
09 févr. 20245 300,435 311,765 226,725 306,795 306,79681 969 800
08 févr. 20245 397,575 436,705 338,355 360,085 360,081 795 403 100
07 févr. 20245 507,885 554,545 403,015 421,535 421,532 777 123 200
06 févr. 20245 230,955 482,345 230,955 473,755 473,753 626 597 000
05 févr. 20245 142,825 282,915 142,825 217,365 217,362 210 584 300
02 févr. 20245 299,005 349,005 176,805 218,995 218,992 323 200 800
01 févr. 20245 203,635 312,825 171,085 223,485 223,482 442 618 600
31 janv. 20245 268,595 288,595 165,715 194,045 194,042 490 737 000
30 janv. 20245 344,375 344,375 258,115 275,375 275,372 353 485 100
29 janv. 20245 394,855 472,555 380,375 408,935 408,932 754 159 800
26 janv. 20245 438,185 460,265 345,865 360,245 360,242 920 718 000
25 janv. 20245 373,335 479,635 313,865 468,715 468,713 934 602 600
24 janv. 20245 232,115 382,115 167,905 353,055 353,053 560 990 300
23 janv. 20245 030,745 206,565 011,185 140,935 140,932 843 539 100
22 janv. 20245 148,425 148,504 943,245 001,955 001,952 762 861 400
19 janv. 20245 167,825 209,875 087,885 127,245 127,242 248 224 500
18 janv. 20245 149,655 197,575 102,585 172,055 172,052 764 510 500
17 janv. 20245 301,555 301,555 101,265 132,825 132,823 919 104 800
16 janv. 20245 391,505 454,585 329,905 343,305 343,301 954 403 600
15 janv. 20245 486,225 494,965 416,675 446,525 446,521 239 773 600
12 janv. 20245 464,485 541,865 454,035 481,945 481,941 389 346 600
11 janv. 20245 434,465 548,195 414,255 494,485 494,481 811 053 200
10 janv. 20245 436,475 483,145 398,695 421,235 421,231 804 710 000
09 janv. 20245 486,235 538,635 449,765 449,765 449,761 912 458 200
08 janv. 20245 615,815 615,815 451,035 480,825 480,822 146 661 100
05 janv. 20245 620,935 692,345 576,285 606,985 606,981 952 666 900
04 janv. 20245 650,485 659,385 599,215 649,235 649,231 680 783 000
03 janv. 20245 615,115 637,925 602,445 628,795 628,791 493 848 000
02 janv. 20245 805,475 805,475 651,145 672,535 672,531 615 868 900
29 déc. 20235 780,455 791,935 728,955 768,505 768,501 483 320 100
28 déc. 20235 617,915 789,935 606,645 764,775 764,772 211 173 000
27 déc. 20235 579,405 621,845 530,195 603,705 603,702 230 369 700
22 déc. 20235 656,455 698,735 464,915 488,995 488,992 112 355 400
21 déc. 20235 556,775 629,995 549,915 619,915 619,911 291 488 600
20 déc. 20235 651,015 665,725 591,135 612,655 612,651 550 697 400
19 déc. 20235 607,905 622,985 557,945 592,765 592,761 378 046 000
18 déc. 20235 652,705 672,675 612,175 634,425 634,421 894 074 700
15 déc. 20235 651,655 780,745 651,655 700,395 700,393 837 200 900
14 déc. 20235 612,975 659,035 542,385 573,535 573,532 042 013 500
13 déc. 20235 589,665 590,685 518,425 550,905 550,901 787 279 900
12 déc. 20235 550,385 634,595 522,995 614,505 614,501 910 205 100
11 déc. 20235 518,495 562,905 443,605 532,495 532,492 511 444 600
08 déc. 20235 625,875 650,305 564,085 598,165 598,161 826 763 800
*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...