La bourse ferme dans 4 h 44 min
CAC 40
7 963,15 +48,50 (+0,61 %) Euro Stoxx 50
4 922,88 +32,27 (+0,66 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0743 +0,0016 (+0,15 %) Gold future
2 308,50 -1,10 (-0,05 %) Bitcoin EUR
54 944,34 +1 208,25 (+2,25 %)
Henderson Land Development Company Limited (0012.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 24,300 | 24,550 | 24,250 | 24,350 | 24,350 | 4 931 981 |
| 02 mai 2024 | 23,900 | 24,450 | 23,850 | 24,200 | 24,200 | 7 014 250 |
| 30 avr. 2024 | 23,900 | 24,100 | 23,700 | 23,800 | 23,800 | 3 757 607 |
| 29 avr. 2024 | 23,800 | 24,300 | 23,650 | 23,850 | 23,850 | 6 310 632 |
| 26 avr. 2024 | 23,500 | 23,950 | 23,350 | 23,750 | 23,750 | 3 048 837 |
| 25 avr. 2024 | 23,200 | 23,700 | 23,150 | 23,550 | 23,550 | 3 395 210 |
| 24 avr. 2024 | 23,000 | 23,300 | 22,800 | 23,200 | 23,200 | 5 127 737 |
| 23 avr. 2024 | 23,000 | 23,100 | 22,600 | 23,000 | 23,000 | 2 539 151 |
| 22 avr. 2024 | 22,150 | 22,850 | 22,150 | 22,650 | 22,650 | 2 102 069 |
| 19 avr. 2024 | 22,300 | 22,300 | 21,650 | 22,150 | 22,150 | 1 961 743 |
| 18 avr. 2024 | 22,350 | 22,800 | 22,150 | 22,300 | 22,300 | 3 458 077 |
| 17 avr. 2024 | 23,050 | 23,100 | 22,200 | 22,350 | 22,350 | 5 624 499 |
| 16 avr. 2024 | 23,000 | 23,550 | 22,950 | 23,200 | 23,200 | 6 332 455 |
| 15 avr. 2024 | 23,250 | 23,600 | 22,100 | 23,450 | 23,450 | 3 800 947 |
| 12 avr. 2024 | 23,600 | 23,650 | 23,150 | 23,500 | 23,500 | 4 865 484 |
| 11 avr. 2024 | 23,650 | 23,700 | 23,150 | 23,650 | 23,650 | 5 011 141 |
| 10 avr. 2024 | 23,500 | 23,850 | 23,400 | 23,750 | 23,750 | 2 483 658 |
| 09 avr. 2024 | 23,000 | 23,500 | 23,000 | 23,400 | 23,400 | 3 643 589 |
| 08 avr. 2024 | 22,900 | 23,000 | 22,450 | 22,700 | 22,700 | 3 503 219 |
| 05 avr. 2024 | 22,700 | 23,000 | 22,300 | 22,750 | 22,750 | 2 958 940 |
| 03 avr. 2024 | 23,100 | 23,100 | 22,650 | 22,800 | 22,800 | 1 916 215 |
| 02 avr. 2024 | 22,600 | 23,150 | 22,600 | 23,100 | 23,100 | 3 899 726 |
| 28 mars 2024 | 22,850 | 22,900 | 22,250 | 22,300 | 22,300 | 3 954 731 |
| 27 mars 2024 | 22,950 | 23,050 | 22,150 | 22,850 | 22,850 | 2 765 962 |
| 26 mars 2024 | 22,800 | 23,250 | 22,700 | 22,900 | 22,900 | 3 660 311 |
| 25 mars 2024 | 22,900 | 22,900 | 22,750 | 22,750 | 22,750 | 6 713 524 |
| 22 mars 2024 | 23,700 | 24,250 | 23,500 | 23,550 | 23,550 | 10 902 847 |
| 21 mars 2024 | 22,000 | 23,150 | 22,000 | 23,000 | 23,000 | 5 187 414 |
| 20 mars 2024 | 22,150 | 22,200 | 21,850 | 22,000 | 22,000 | 2 093 503 |
| 19 mars 2024 | 22,150 | 22,500 | 21,900 | 22,250 | 22,250 | 3 453 700 |
| 18 mars 2024 | 22,950 | 23,150 | 21,800 | 22,300 | 22,300 | 7 873 483 |
| 15 mars 2024 | 23,200 | 23,600 | 23,150 | 23,200 | 23,200 | 15 778 084 |
| 14 mars 2024 | 23,200 | 23,750 | 23,200 | 23,500 | 23,500 | 3 927 728 |
| 13 mars 2024 | 23,350 | 23,800 | 23,350 | 23,550 | 23,550 | 3 921 915 |
| 12 mars 2024 | 22,800 | 23,600 | 22,650 | 23,550 | 23,550 | 4 846 691 |
| 11 mars 2024 | 22,000 | 23,050 | 22,000 | 22,700 | 22,700 | 2 891 633 |
| 08 mars 2024 | 22,000 | 22,450 | 21,900 | 22,200 | 22,200 | 1 918 035 |
| 07 mars 2024 | 22,150 | 22,350 | 21,700 | 21,950 | 21,950 | 2 148 104 |
| 06 mars 2024 | 21,800 | 22,000 | 21,350 | 21,900 | 21,900 | 2 513 653 |
| 05 mars 2024 | 22,300 | 22,300 | 21,700 | 21,900 | 21,900 | 4 714 117 |
| 04 mars 2024 | 22,800 | 23,150 | 22,300 | 22,400 | 22,400 | 4 046 206 |
| 01 mars 2024 | 22,600 | 22,800 | 22,250 | 22,400 | 22,400 | 4 789 590 |
| 29 févr. 2024 | 23,200 | 23,400 | 22,600 | 22,600 | 22,600 | 9 467 448 |
| 28 févr. 2024 | 22,400 | 23,900 | 22,100 | 23,050 | 23,050 | 14 731 518 |
| 27 févr. 2024 | 21,950 | 22,350 | 21,800 | 22,200 | 22,200 | 4 132 348 |
| 26 févr. 2024 | 22,050 | 22,250 | 21,700 | 22,050 | 22,050 | 2 450 478 |
| 23 févr. 2024 | 22,050 | 22,250 | 21,900 | 21,950 | 21,950 | 1 325 937 |
| 22 févr. 2024 | 22,000 | 22,150 | 21,550 | 22,050 | 22,050 | 1 812 589 |
| 21 févr. 2024 | 21,450 | 22,150 | 21,050 | 21,900 | 21,900 | 3 325 465 |
| 20 févr. 2024 | 21,300 | 21,550 | 21,050 | 21,300 | 21,300 | 1 454 092 |
| 19 févr. 2024 | 21,550 | 21,550 | 21,000 | 21,100 | 21,100 | 1 110 603 |
| 16 févr. 2024 | 20,900 | 21,600 | 20,900 | 21,500 | 21,500 | 3 312 207 |
| 15 févr. 2024 | 20,850 | 20,950 | 20,450 | 20,900 | 20,900 | 1 831 883 |
| 14 févr. 2024 | 20,500 | 20,900 | 20,000 | 20,900 | 20,900 | 2 689 243 |
| 09 févr. 2024 | 20,900 | 21,000 | 20,400 | 21,000 | 21,000 | 2 092 243 |
| 08 févr. 2024 | 21,100 | 21,150 | 20,800 | 20,900 | 20,900 | 2 137 541 |
| 07 févr. 2024 | 21,200 | 21,250 | 20,800 | 20,950 | 20,950 | 2 471 776 |
| 06 févr. 2024 | 20,300 | 21,000 | 19,900 | 20,950 | 20,950 | 3 469 233 |
| 05 févr. 2024 | 20,950 | 20,950 | 20,100 | 20,400 | 20,400 | 2 501 776 |
| 02 févr. 2024 | 20,650 | 21,100 | 20,500 | 20,650 | 20,650 | 2 432 898 |
| 01 févr. 2024 | 20,300 | 20,750 | 20,200 | 20,500 | 20,500 | 6 228 206 |
| 31 janv. 2024 | 20,850 | 21,050 | 20,200 | 20,350 | 20,350 | 6 778 208 |
| 30 janv. 2024 | 21,450 | 21,500 | 20,850 | 21,000 | 21,000 | 3 565 432 |
| 29 janv. 2024 | 21,450 | 21,700 | 21,350 | 21,550 | 21,550 | 2 823 039 |
| 26 janv. 2024 | 21,100 | 21,600 | 21,000 | 21,100 | 21,100 | 3 570 778 |
| 25 janv. 2024 | 21,200 | 21,300 | 20,900 | 21,100 | 21,100 | 2 608 326 |
| 24 janv. 2024 | 20,600 | 21,250 | 20,500 | 21,200 | 21,200 | 3 142 363 |
| 23 janv. 2024 | 20,300 | 20,800 | 20,050 | 20,600 | 20,600 | 2 981 400 |
| 22 janv. 2024 | 21,000 | 21,000 | 19,940 | 20,300 | 20,300 | 3 085 785 |
| 19 janv. 2024 | 21,050 | 21,400 | 20,750 | 21,000 | 21,000 | 2 663 776 |
| 18 janv. 2024 | 21,050 | 21,350 | 19,900 | 21,100 | 21,100 | 4 563 364 |
| 17 janv. 2024 | 22,000 | 22,100 | 20,700 | 21,050 | 21,050 | 6 625 585 |
| 16 janv. 2024 | 22,350 | 22,550 | 22,050 | 22,150 | 22,150 | 1 825 127 |
| 15 janv. 2024 | 22,700 | 22,900 | 22,500 | 22,600 | 22,600 | 1 862 178 |
| 12 janv. 2024 | 22,850 | 23,050 | 22,550 | 22,750 | 22,750 | 2 489 730 |
| 11 janv. 2024 | 22,550 | 23,000 | 22,450 | 22,650 | 22,650 | 1 490 207 |
| 10 janv. 2024 | 23,000 | 23,000 | 22,350 | 22,500 | 22,500 | 1 041 608 |
| 09 janv. 2024 | 22,450 | 22,850 | 22,450 | 22,600 | 22,600 | 1 106 761 |
| 08 janv. 2024 | 22,800 | 22,850 | 22,300 | 22,450 | 22,450 | 1 792 284 |
| 05 janv. 2024 | 23,200 | 23,200 | 22,500 | 22,800 | 22,800 | 1 190 489 |
| 04 janv. 2024 | 22,450 | 23,000 | 22,200 | 22,800 | 22,800 | 3 216 505 |
| 03 janv. 2024 | 23,200 | 23,550 | 22,550 | 22,600 | 22,600 | 4 094 693 |
| 02 janv. 2024 | 24,350 | 24,350 | 23,200 | 23,550 | 23,550 | 3 132 611 |
| 29 déc. 2023 | 24,100 | 24,200 | 23,850 | 24,050 | 24,050 | 2 360 557 |
| 28 déc. 2023 | 23,650 | 24,200 | 23,550 | 24,100 | 24,100 | 2 907 892 |
| 27 déc. 2023 | 23,100 | 23,500 | 23,100 | 23,450 | 23,450 | 1 818 831 |
| 22 déc. 2023 | 23,300 | 23,750 | 23,100 | 23,200 | 23,200 | 1 781 197 |
| 21 déc. 2023 | 22,800 | 23,400 | 22,700 | 23,300 | 23,300 | 1 358 042 |
| 20 déc. 2023 | 23,400 | 23,400 | 22,650 | 23,000 | 23,000 | 2 878 154 |
| 19 déc. 2023 | 23,100 | 23,250 | 22,850 | 23,100 | 23,100 | 1 547 073 |
| 18 déc. 2023 | 23,600 | 23,600 | 23,000 | 23,100 | 23,100 | 1 903 039 |
| 15 déc. 2023 | 23,450 | 24,100 | 23,400 | 23,600 | 23,600 | 7 644 333 |
| 14 déc. 2023 | 22,900 | 23,450 | 22,900 | 23,050 | 23,050 | 3 937 164 |
| 13 déc. 2023 | 22,000 | 22,450 | 21,950 | 22,300 | 22,300 | 2 632 821 |
| 12 déc. 2023 | 21,600 | 22,100 | 21,500 | 21,950 | 21,950 | 3 008 431 |
| 11 déc. 2023 | 20,900 | 21,700 | 20,650 | 21,600 | 21,600 | 2 599 956 |
| 08 déc. 2023 | 21,550 | 21,950 | 21,050 | 21,250 | 21,250 | 2 615 599 |
| 07 déc. 2023 | 21,450 | 21,700 | 21,250 | 21,350 | 21,350 | 984 255 |
| 06 déc. 2023 | 21,100 | 21,850 | 21,050 | 21,600 | 21,600 | 3 625 392 |
| 05 déc. 2023 | 21,400 | 21,500 | 20,850 | 20,950 | 20,950 | 2 939 333 |
| *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...
