La bourse ferme dans 5 h 16 min

Sun Hung Kai Properties Limited (0016.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
75,450-0,600 (-0,79 %)
À la clôture : 04:08PM HKT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202476,05076,45074,90075,45075,4505 185 343
27 mars 202475,70076,50074,35076,05076,0504 399 744
26 mars 202475,65076,10074,75075,70075,7004 624 612
25 mars 202474,40074,90074,40074,50074,5004 384 185
22 mars 202476,35076,35074,00074,30074,3005 840 774
21 mars 202475,85077,25075,80076,35076,3503 812 262
20 mars 202477,20077,20074,80075,10075,1003 073 009
19 mars 202476,10077,35075,30076,65076,6502 983 340
18 mars 202478,00078,05075,85076,25076,2503 756 438
15 mars 202477,75079,35077,75078,30078,3008 892 343
14 mars 202479,80079,85078,50078,80078,8002 158 464
13 mars 202479,15080,15079,15079,90079,9002 372 135
12 mars 202478,50080,15077,70079,75079,7506 868 490
12 mars 20240.95 Dividende
11 mars 202478,10079,10078,05078,70077,7502 442 300
08 mars 202478,75079,80078,05078,15077,2073 077 293
07 mars 202478,00079,25078,00078,75077,7993 296 880
06 mars 202479,30079,30077,60078,80077,8494 665 520
05 mars 202480,65081,15078,80079,30078,3435 847 506
04 mars 202481,00081,80079,90080,80079,8256 135 805
01 mars 202478,95080,25078,35079,45078,4916 412 265
29 févr. 202476,80079,80075,85078,95077,99713 097 503
28 févr. 202477,50081,20075,95078,00077,05821 781 957
27 févr. 202477,10077,75076,15077,50076,5646 030 732
26 févr. 202475,70077,15075,40076,60075,6753 101 711
23 févr. 202475,25076,70075,25076,05075,1322 870 907
22 févr. 202475,00076,15074,35076,10075,1815 132 629
21 févr. 202472,70075,70072,10075,15074,2435 643 770
20 févr. 202472,05072,50071,45072,45071,5753 252 379
19 févr. 202473,05073,15071,40071,80070,9332 275 616
16 févr. 202471,35073,15071,35073,00072,1193 931 336
15 févr. 202470,40071,45070,40071,15070,2913 489 602
14 févr. 202470,25071,40069,35071,40070,5384 512 228
09 févr. 202471,45071,45071,45071,45070,588-
08 févr. 202472,85073,50071,90072,35071,4772 284 525
07 févr. 202472,05074,20071,55072,85071,9716 038 615
06 févr. 202471,20071,80071,15071,70070,8348 431 790
05 févr. 202471,55072,15071,05071,40070,5383 117 933
02 févr. 202473,00074,90072,30072,55071,6742 942 157
01 févr. 202472,85072,85071,60072,55071,6745 378 910
31 janv. 202473,50073,80072,30072,85071,9716 850 446
30 janv. 202475,95076,50073,90074,20073,3044 267 345
29 janv. 202476,30078,10076,10076,50075,5773 486 636
26 janv. 202476,10078,10076,10076,80075,8734 127 219
25 janv. 202476,35076,45075,15076,05075,1322 530 557
24 janv. 202474,50076,25074,15075,95075,0333 541 876
23 janv. 202474,10075,05073,40074,50073,6015 403 102
22 janv. 202475,80075,80073,60074,10073,2065 780 742
19 janv. 202475,30076,95075,10075,50074,5893 635 332
18 janv. 202474,75075,40073,10075,10074,1936 761 886
17 janv. 202477,30077,30074,70075,15074,2436 727 766
16 janv. 202478,40079,00077,55077,70076,7624 635 892
15 janv. 202479,05079,05079,05079,05078,096-
12 janv. 202479,10080,15078,90079,25078,2932 715 530
11 janv. 202478,80080,55078,55079,90078,9361 492 837
10 janv. 202479,00079,40078,45079,20078,2441 386 955
09 janv. 202480,00080,30079,30079,30078,3431 865 546
08 janv. 202480,65081,35079,20079,60078,6392 014 712
05 janv. 202480,90081,35080,20080,65079,6761 769 482
04 janv. 202480,85081,15080,30080,90079,9231 886 945
03 janv. 202483,10083,40081,00081,35080,3682 475 282
02 janv. 202485,00085,00082,85083,50082,4921 672 831
29 déc. 202384,85085,15083,80084,45083,4312 413 832
28 déc. 202383,50085,00083,50084,85083,8262 700 163
27 déc. 202383,70084,60082,85083,70082,6903 302 431
22 déc. 202383,35083,70082,55082,75081,7511 945 594
21 déc. 202382,05083,15081,35082,70081,7022 021 386
20 déc. 202383,15083,45081,45082,05081,0603 317 694
19 déc. 202381,55083,00081,40082,15081,1582 838 979
18 déc. 202383,50083,60081,40082,25081,2573 596 158
15 déc. 202382,35084,65082,00083,75082,7399 920 397
14 déc. 202379,00081,75079,00080,60079,6276 456 935
13 déc. 202377,50078,30077,45077,95077,0092 989 047
12 déc. 202377,50077,90076,25077,65076,7131 463 398
11 déc. 202375,95077,90075,80077,50076,5642 264 207
08 déc. 202378,65078,75077,00077,20076,2682 420 057
07 déc. 202376,70077,50076,05077,45076,5151 864 864
06 déc. 202376,05077,35075,60076,75075,8242 806 413
05 déc. 202376,20076,45075,40075,90074,9844 295 948
04 déc. 202377,80079,00076,05076,20075,2804 137 466
01 déc. 202376,65076,80075,95076,05075,1325 199 116
30 nov. 202376,85076,85075,85076,65075,7256 939 158
29 nov. 202377,60077,85075,40076,40075,4786 113 427
28 nov. 202378,70078,90077,65077,85076,9103 047 870
27 nov. 202380,05080,25077,75078,55077,6022 692 530
24 nov. 202379,80080,05079,20079,35078,3921 754 202
23 nov. 202379,80080,70078,85080,45079,4792 087 695
22 nov. 202379,35079,75078,95079,75078,7871 744 532
21 nov. 202380,95081,85079,00079,35078,3923 136 739
20 nov. 202379,30080,70078,80080,35079,3802 348 031
17 nov. 202378,95079,30078,30078,65077,7011 887 785
16 nov. 202381,00081,00079,20079,85078,8862 259 530
15 nov. 202380,20081,50079,60080,75079,7755 807 703
14 nov. 202377,85078,60077,30077,90076,9601 353 594
13 nov. 202377,00077,55076,50077,40076,4661 987 824
10 nov. 202377,25077,85076,40076,90075,9722 748 487
09 nov. 202378,65078,95077,85077,85076,9102 180 951
08 nov. 202378,80078,90077,55078,05077,1083 826 180
07 nov. 202380,00080,40078,55078,85077,8984 347 736
06 nov. 202383,00083,00080,35080,40079,4293 927 907
*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...