La bourse est fermée

Wharf (Holdings) Limited (0004.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
25,250-0,250 (-0,98 %)
À la clôture : 04:08PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 202225,60025,85025,15025,25025,250866 300
19 janv. 202225,45025,55025,15025,50025,500618 762
18 janv. 202224,75025,45024,55025,35025,3501 014 966
17 janv. 202225,05025,05024,35024,60024,600481 154
14 janv. 202225,30025,30024,80025,00025,000619 000
13 janv. 202224,85025,35024,80025,30025,300806 687
12 janv. 202224,45024,90024,45024,75024,750815 613
11 janv. 202223,75024,95023,75024,30024,3001 322 524
10 janv. 202223,55024,05023,50023,90023,900537 922
07 janv. 202223,55023,55023,10023,40023,400728 844
06 janv. 202223,75023,80022,95023,50023,500670 704
05 janv. 202222,95023,90022,90023,80023,8001 218 620
04 janv. 202223,55023,55022,90023,10023,1001 023 359
03 janv. 202224,25024,45023,20023,55023,550551 475
31 déc. 202124,15024,30023,60023,95023,950292 000
30 déc. 202124,05024,65023,65023,70023,700661 360
29 déc. 202123,80024,00023,50023,90023,900281 176
28 déc. 202123,65023,85023,40023,65023,650283 488
24 déc. 202123,65023,65023,65023,65023,650-
23 déc. 202123,15023,60023,15023,40023,400323 189
22 déc. 202122,95023,25022,95023,05023,050364 080
21 déc. 202122,35023,25022,35022,80022,800556 861
20 déc. 202123,30023,30022,35022,55022,550888 151
17 déc. 202123,70023,70023,20023,30023,3003 095 190
16 déc. 202124,25024,30023,55023,85023,850775 105
15 déc. 202124,30024,70023,95024,15024,150566 740
14 déc. 202124,60024,65023,85024,30024,300952 661
13 déc. 202125,90025,90024,50024,55024,5501 325 273
10 déc. 202126,10026,10025,55025,65025,650583 554
09 déc. 202125,70026,20025,60026,10026,1001 115 955
08 déc. 202125,65026,20025,45025,55025,550780 150
07 déc. 202126,00026,10025,35025,55025,550802 002
06 déc. 202126,50026,60025,50025,50025,5001 629 549
03 déc. 202127,00027,00026,35026,75026,7501 068 898
02 déc. 202127,55027,55026,60026,90026,900794 776
01 déc. 202127,25027,50027,20027,40027,400603 996
30 nov. 202127,50027,70027,00027,25027,2506 991 428
29 nov. 202128,45028,45027,60027,80027,800588 489
26 nov. 202128,70028,70028,20028,35028,350628 331
25 nov. 202128,45028,85028,35028,70028,700655 405
24 nov. 202128,25028,70028,25028,45028,450723 057
23 nov. 202128,65028,85028,25028,25028,250742 000
22 nov. 202128,35029,00028,35028,65028,6501 368 567
19 nov. 202127,40028,50027,40028,50028,5002 146 147
18 nov. 202128,05028,20027,50027,55027,5501 145 540
17 nov. 202127,40028,20027,40027,95027,9501 625 969
16 nov. 202127,00027,45026,60027,45027,4501 974 509
15 nov. 202127,10027,10026,40026,85026,8501 937 065
12 nov. 202127,30027,30026,90027,10027,1001 363 441
11 nov. 202127,00027,40025,85027,15027,1502 612 806
10 nov. 202126,95027,10026,45027,05027,0502 076 210
09 nov. 202127,00027,00026,65027,00027,0001 384 452
08 nov. 202127,05028,00026,90027,15027,1501 489 430
05 nov. 202126,40026,95026,25026,95026,9501 019 344
04 nov. 202126,35026,45026,00026,40026,400765 300
03 nov. 202126,10026,25025,75026,15026,150703 074
02 nov. 202126,45026,65025,40026,05026,0501 529 993
01 nov. 202127,05027,05026,40026,70026,7001 345 944
29 oct. 202126,70027,20026,20027,00027,0001 622 219
28 oct. 202126,70026,75026,15026,60026,6001 182 349
27 oct. 202126,70026,70026,20026,50026,5002 157 346
26 oct. 202126,70026,95026,30026,65026,6501 627 388
25 oct. 202127,10027,10026,70026,90026,900951 517
22 oct. 202126,70027,20026,70027,15027,1501 122 052
21 oct. 202126,75027,20026,50026,95026,9502 083 449
20 oct. 202126,70027,10026,10027,10027,1002 137 388
19 oct. 202127,15027,50026,70027,00027,0001 336 040
18 oct. 202127,15027,30026,80027,15027,150940 990
15 oct. 202126,40027,00026,05027,00027,0001 689 241
12 oct. 202125,90026,75025,75026,40026,4001 779 222
11 oct. 202126,70026,70025,95026,15026,1501 059 354
08 oct. 202126,25026,50025,25026,50026,5002 005 614
07 oct. 202125,00026,15024,50026,00026,0002 532 274
06 oct. 202125,90026,10025,70025,90025,900714 344
05 oct. 202126,00026,40025,60026,10026,1001 203 391
04 oct. 202125,90026,30025,60026,15026,1501 107 652
30 sept. 202125,55025,85024,80025,85025,8502 482 874
29 sept. 202124,20025,55024,05025,55025,5501 741 235
28 sept. 202123,40024,90023,35024,75024,7501 492 921
27 sept. 202124,05024,30022,95023,40023,4002 786 046
24 sept. 202125,40025,45023,75024,05024,0502 195 089
23 sept. 202125,00025,45024,65025,40025,4002 490 465
21 sept. 202124,40025,10024,25025,00025,0002 196 558
20 sept. 202126,20026,20024,05024,20024,2004 253 202
17 sept. 202126,05026,25025,05026,25026,2506 645 825
16 sept. 202125,50026,35025,50026,35026,3502 364 927
15 sept. 202126,65026,65025,20026,00026,0003 152 523
14 sept. 202126,00026,80026,00026,60026,6001 626 511
13 sept. 202126,50026,50025,75026,30026,3001 342 405
10 sept. 202126,50026,90026,15026,60026,6002 474 230
09 sept. 202126,15026,60025,65026,45026,4502 087 220
08 sept. 202125,70025,95025,50025,95025,9501 730 198
07 sept. 202125,55025,70025,00025,70025,7002 133 750
06 sept. 202126,20026,20025,55025,70025,700762 000
03 sept. 202126,50026,70026,35026,55026,5501 720 773
02 sept. 202126,35026,50026,10026,50026,500930 339
01 sept. 202126,45026,45025,85026,35026,3501 165 448
31 août 202125,95026,30025,25026,30026,3003 989 823
31 août 20210.2 Dividende
30 août 202126,10026,35025,65026,35026,1501 581 050
*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...