La bourse est fermée
Dow Jones
38 508,58 +268,60 (+0,70 %) Nasdaq
15 693,70 +242,39 (+1,57 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0707 +0,0050 (+0,47 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 304,29 +288,94 (+0,47 %)
The Wharf (Holdings) Limited (0004.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:09PM HKT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 23 avr. 2024 | 24,550 | 25,200 | 24,550 | 24,850 | 24,850 | 1 073 989 |
| 22 avr. 2024 | 24,200 | 24,950 | 24,200 | 24,550 | 24,550 | 339 814 |
| 19 avr. 2024 | 24,200 | 24,350 | 23,750 | 24,250 | 24,250 | 735 742 |
| 18 avr. 2024 | 24,950 | 25,050 | 24,200 | 24,300 | 24,300 | 669 000 |
| 17 avr. 2024 | 24,800 | 25,200 | 24,500 | 24,750 | 24,750 | 850 466 |
| 16 avr. 2024 | 24,950 | 24,950 | 24,250 | 24,800 | 24,800 | 816 418 |
| 15 avr. 2024 | 25,300 | 25,300 | 24,800 | 24,950 | 24,950 | 934 433 |
| 12 avr. 2024 | 25,950 | 25,950 | 25,200 | 25,250 | 25,250 | 1 094 949 |
| 11 avr. 2024 | 25,650 | 26,050 | 25,150 | 25,900 | 25,900 | 1 413 409 |
| 10 avr. 2024 | 25,200 | 25,800 | 25,000 | 25,600 | 25,600 | 625 985 |
| 09 avr. 2024 | 25,200 | 25,450 | 25,150 | 25,200 | 25,200 | 326 624 |
| 09 avr. 2024 | 0.2 Dividende | |||||
| 08 avr. 2024 | 25,750 | 25,750 | 25,150 | 25,450 | 25,250 | 608 488 |
| 05 avr. 2024 | 25,500 | 26,100 | 25,250 | 25,700 | 25,498 | 1 035 797 |
| 03 avr. 2024 | 26,050 | 26,050 | 25,000 | 25,300 | 25,101 | 708 205 |
| 02 avr. 2024 | 25,700 | 26,350 | 25,700 | 25,950 | 25,746 | 1 175 721 |
| 28 mars 2024 | 25,550 | 26,050 | 25,150 | 25,700 | 25,498 | 947 463 |
| 27 mars 2024 | 25,400 | 26,250 | 25,150 | 26,250 | 26,044 | 1 680 007 |
| 26 mars 2024 | 25,250 | 25,500 | 25,000 | 25,300 | 25,101 | 1 203 449 |
| 25 mars 2024 | 25,450 | 25,600 | 25,200 | 25,350 | 25,151 | 397 284 |
| 22 mars 2024 | 25,650 | 25,650 | 24,650 | 25,200 | 25,002 | 1 038 364 |
| 21 mars 2024 | 25,550 | 25,700 | 25,350 | 25,650 | 25,448 | 558 949 |
| 20 mars 2024 | 25,700 | 25,750 | 25,200 | 25,600 | 25,399 | 513 793 |
| 19 mars 2024 | 26,100 | 26,100 | 25,100 | 25,150 | 24,952 | 1 851 153 |
| 18 mars 2024 | 27,000 | 27,000 | 26,000 | 26,300 | 26,093 | 1 404 806 |
| 15 mars 2024 | 27,300 | 27,300 | 26,800 | 26,950 | 26,738 | 2 155 315 |
| 14 mars 2024 | 28,000 | 28,000 | 26,600 | 27,350 | 27,135 | 1 546 187 |
| 13 mars 2024 | 27,350 | 28,100 | 27,100 | 28,000 | 27,780 | 2 223 045 |
| 12 mars 2024 | 27,450 | 28,100 | 27,150 | 27,350 | 27,135 | 1 279 596 |
| 11 mars 2024 | 27,250 | 27,650 | 27,250 | 27,400 | 27,185 | 526 874 |
| 08 mars 2024 | 27,000 | 27,500 | 26,850 | 27,100 | 26,887 | 989 441 |
| 07 mars 2024 | 26,350 | 27,100 | 26,350 | 27,050 | 26,837 | 1 038 510 |
| 06 mars 2024 | 26,950 | 27,250 | 25,900 | 26,450 | 26,242 | 1 424 744 |
| 05 mars 2024 | 27,200 | 27,850 | 26,850 | 27,750 | 27,532 | 1 326 213 |
| 04 mars 2024 | 27,200 | 27,850 | 26,650 | 27,300 | 27,085 | 2 776 747 |
| 01 mars 2024 | 28,450 | 28,750 | 26,950 | 27,200 | 26,986 | 3 075 858 |
| 29 févr. 2024 | 28,100 | 28,950 | 27,800 | 28,950 | 28,722 | 7 537 067 |
| 28 févr. 2024 | 28,200 | 28,500 | 27,850 | 28,100 | 27,879 | 1 438 768 |
| 27 févr. 2024 | 27,350 | 28,200 | 27,250 | 28,100 | 27,879 | 896 583 |
| 26 févr. 2024 | 27,850 | 27,950 | 26,550 | 27,350 | 27,135 | 1 402 712 |
| 23 févr. 2024 | 26,400 | 27,800 | 26,300 | 27,800 | 27,582 | 1 796 081 |
| 22 févr. 2024 | 26,850 | 26,900 | 26,500 | 26,500 | 26,292 | 1 310 344 |
| 21 févr. 2024 | 26,900 | 26,950 | 26,150 | 26,850 | 26,639 | 1 539 378 |
| 20 févr. 2024 | 26,400 | 27,000 | 26,350 | 27,000 | 26,788 | 1 544 975 |
| 19 févr. 2024 | 26,450 | 26,800 | 26,150 | 26,550 | 26,341 | 861 036 |
| 16 févr. 2024 | 25,550 | 26,400 | 25,550 | 26,300 | 26,093 | 1 017 196 |
| 15 févr. 2024 | 25,500 | 25,550 | 25,050 | 25,550 | 25,349 | 1 001 478 |
| 14 févr. 2024 | 25,350 | 25,700 | 24,900 | 25,650 | 25,448 | 916 560 |
| 09 févr. 2024 | 25,450 | 25,450 | 25,450 | 25,450 | 25,250 | - |
| 08 févr. 2024 | 25,300 | 25,950 | 25,200 | 25,550 | 25,349 | 854 686 |
| 07 févr. 2024 | 24,950 | 25,700 | 24,950 | 25,300 | 25,101 | 1 569 882 |
| 06 févr. 2024 | 24,700 | 25,000 | 24,000 | 25,000 | 24,804 | 3 227 136 |
| 05 févr. 2024 | 24,000 | 24,800 | 23,700 | 24,600 | 24,407 | 1 246 135 |
| 02 févr. 2024 | 23,400 | 23,950 | 23,400 | 23,900 | 23,712 | 766 771 |
| 01 févr. 2024 | 22,900 | 23,400 | 22,550 | 23,200 | 23,018 | 1 089 814 |
| 31 janv. 2024 | 23,400 | 23,400 | 22,700 | 22,800 | 22,621 | 792 875 |
| 30 janv. 2024 | 23,250 | 23,400 | 23,050 | 23,150 | 22,968 | 661 001 |
| 29 janv. 2024 | 23,700 | 23,850 | 23,350 | 23,450 | 23,266 | 405 000 |
| 26 janv. 2024 | 23,550 | 24,100 | 23,400 | 23,450 | 23,266 | 935 754 |
| 25 janv. 2024 | 23,350 | 23,600 | 23,250 | 23,550 | 23,365 | 1 065 828 |
| 24 janv. 2024 | 23,100 | 23,450 | 22,800 | 23,350 | 23,167 | 1 256 379 |
| 23 janv. 2024 | 22,650 | 23,050 | 22,550 | 22,850 | 22,670 | 712 122 |
| 22 janv. 2024 | 22,950 | 22,950 | 22,500 | 22,600 | 22,422 | 880 164 |
| 19 janv. 2024 | 22,950 | 23,400 | 22,750 | 22,950 | 22,770 | 847 239 |
| 18 janv. 2024 | 22,600 | 22,950 | 22,300 | 22,900 | 22,720 | 1 180 216 |
| 17 janv. 2024 | 23,300 | 23,300 | 22,250 | 22,550 | 22,373 | 1 363 291 |
| 16 janv. 2024 | 23,300 | 23,650 | 23,050 | 23,350 | 23,167 | 800 000 |
| 15 janv. 2024 | 22,950 | 22,950 | 22,950 | 22,950 | 22,770 | - |
| 12 janv. 2024 | 23,050 | 23,100 | 22,850 | 22,950 | 22,770 | 374 333 |
| 11 janv. 2024 | 22,500 | 23,350 | 22,350 | 23,100 | 22,918 | 1 845 010 |
| 10 janv. 2024 | 22,400 | 23,000 | 22,300 | 22,450 | 22,274 | 1 995 927 |
| 09 janv. 2024 | 22,550 | 22,650 | 22,200 | 22,400 | 22,224 | 1 813 042 |
| 08 janv. 2024 | 22,800 | 22,950 | 22,450 | 22,550 | 22,373 | 1 217 357 |
| 05 janv. 2024 | 22,850 | 23,400 | 22,600 | 22,700 | 22,522 | 1 603 652 |
| 04 janv. 2024 | 22,350 | 23,050 | 22,200 | 22,750 | 22,571 | 3 524 302 |
| 03 janv. 2024 | 24,200 | 24,200 | 22,350 | 22,750 | 22,571 | 2 932 328 |
| 02 janv. 2024 | 25,200 | 25,300 | 24,050 | 24,200 | 24,010 | 2 361 150 |
| 29 déc. 2023 | 25,000 | 25,400 | 24,900 | 25,150 | 24,952 | 1 110 042 |
| 28 déc. 2023 | 24,850 | 25,000 | 24,600 | 25,000 | 24,804 | 975 895 |
| 27 déc. 2023 | 24,650 | 24,750 | 24,400 | 24,750 | 24,556 | 607 324 |
| 22 déc. 2023 | 24,600 | 24,850 | 24,450 | 24,550 | 24,357 | 1 014 823 |
| 21 déc. 2023 | 24,350 | 24,650 | 24,200 | 24,550 | 24,357 | 809 019 |
| 20 déc. 2023 | 23,950 | 24,500 | 23,900 | 24,350 | 24,159 | 1 819 061 |
| 19 déc. 2023 | 23,850 | 23,900 | 23,450 | 23,800 | 23,613 | 1 347 232 |
| 18 déc. 2023 | 23,650 | 24,150 | 23,600 | 23,900 | 23,712 | 1 344 880 |
| 15 déc. 2023 | 24,500 | 24,700 | 23,750 | 24,100 | 23,911 | 2 134 451 |
| 14 déc. 2023 | 23,950 | 24,400 | 23,950 | 24,200 | 24,010 | 1 586 757 |
| 13 déc. 2023 | 23,850 | 23,950 | 23,500 | 23,850 | 23,663 | 2 019 247 |
| 12 déc. 2023 | 22,800 | 23,850 | 22,800 | 23,700 | 23,514 | 3 474 416 |
| 11 déc. 2023 | 23,250 | 23,400 | 22,550 | 22,700 | 22,522 | 2 284 042 |
| 08 déc. 2023 | 22,700 | 23,700 | 22,600 | 23,250 | 23,067 | 5 536 366 |
| 07 déc. 2023 | 21,350 | 22,700 | 21,200 | 22,600 | 22,422 | 5 821 685 |
| 06 déc. 2023 | 20,450 | 21,350 | 20,450 | 21,300 | 21,133 | 3 820 186 |
| 05 déc. 2023 | 20,750 | 20,950 | 20,400 | 20,500 | 20,339 | 3 798 936 |
| 04 déc. 2023 | 21,200 | 21,350 | 20,800 | 20,950 | 20,785 | 3 684 573 |
| 01 déc. 2023 | 20,300 | 22,300 | 20,200 | 21,200 | 21,033 | 26 098 716 |
| 30 nov. 2023 | 19,940 | 20,600 | 19,580 | 20,300 | 20,140 | 105 546 967 |
| 29 nov. 2023 | 20,850 | 20,850 | 18,940 | 19,820 | 19,664 | 9 255 999 |
| 28 nov. 2023 | 21,050 | 21,450 | 20,500 | 20,600 | 20,438 | 3 386 270 |
| 27 nov. 2023 | 21,500 | 21,650 | 20,650 | 21,000 | 20,835 | 3 026 246 |
| *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...
