La bourse est fermée

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
33,750-0,350 (-1,03 %)
À la clôture : 04:08PM HKT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 202434,10034,25033,50033,75033,7506 009 804
25 juil. 202434,20034,45033,45034,10034,1007 380 588
24 juil. 202434,05034,55034,00034,30034,3004 842 836
23 juil. 202434,65034,75033,90034,05034,0506 051 334
22 juil. 202434,00034,25033,45034,15034,1504 579 455
19 juil. 202434,00034,45033,75033,95033,9508 224 175
18 juil. 202434,25034,80034,25034,40034,4003 753 150
17 juil. 202434,10034,70034,05034,35034,3502 998 304
16 juil. 202434,30034,30033,65034,10034,1004 895 175
15 juil. 202435,20035,20034,25034,50034,5004 555 939
12 juil. 202434,95035,50034,80035,20035,2005 274 461
11 juil. 202434,35034,70033,85034,60034,6005 725 015
10 juil. 202434,15034,65033,80033,85033,8504 101 169
09 juil. 202433,90034,40033,70034,05034,0507 789 663
08 juil. 202435,20035,25033,45033,75033,75016 838 430
05 juil. 2024------
04 juil. 202437,25037,30036,30036,45036,4503 861 799
03 juil. 202436,50037,20036,40037,00037,0006 604 474
02 juil. 202436,90036,90036,00036,25036,2505 509 704
28 juin 202436,15036,85036,00036,40036,4006 479 050
27 juin 202437,00037,20036,10036,65036,6509 172 531
26 juin 202436,90037,60036,60037,30037,3006 564 091
25 juin 202437,55037,75036,90037,20037,2006 398 922
24 juin 202438,10038,40037,05037,50037,5009 547 342
21 juin 202438,90039,00038,20038,25038,2508 244 057
20 juin 202439,40039,70038,50038,90038,9003 420 299
19 juin 202438,65039,60038,55039,45039,4506 039 859
18 juin 202438,95039,15038,30038,50038,5004 532 419
17 juin 202438,40039,15038,35038,55038,5505 550 970
14 juin 202438,60039,30038,15039,05039,0506 862 863
13 juin 202438,00039,00038,00038,95038,9506 477 516
12 juin 202439,45039,55038,00038,10038,1009 362 228
11 juin 202440,95040,95039,35039,55039,5506 999 542
07 juin 202440,50040,50039,85040,00040,0008 490 101
06 juin 202440,05041,15040,05040,45040,45011 405 701
05 juin 202439,00040,35038,90039,90039,90012 454 547
04 juin 202438,05039,20037,65039,00039,0007 188 347
03 juin 202437,80038,75037,80038,25038,2509 964 345
31 mai 202438,20038,50037,35037,50037,50014 660 622
30 mai 202438,55039,25038,00038,20038,2009 761 706
29 mai 202439,25039,35038,30038,80038,80011 365 532
28 mai 202439,00039,95038,80039,25039,2507 139 678
27 mai 202439,20039,25037,90038,80038,8008 805 307
24 mai 202439,85039,85038,80038,95038,95011 684 054
23 mai 202439,95040,10039,30039,85039,85010 564 476
22 mai 202440,10040,90039,95040,30040,30013 612 025
21 mai 202440,70041,00038,95039,60039,60025 058 708
20 mai 202440,50041,90040,40041,25041,25028 149 240
17 mai 202439,20040,50039,00039,90039,90021 618 956
16 mai 202438,00039,25037,70039,15039,15028 688 158
14 mai 202438,25038,30036,70036,80036,80022 299 375
13 mai 202437,00038,40036,55038,30038,30014 363 585
10 mai 202437,15037,50036,65037,30037,3008 449 943
09 mai 202436,85037,25036,60037,05037,0509 663 397
08 mai 202437,25037,70036,75036,85036,85010 059 636
07 mai 202437,40037,45036,65037,20037,20014 077 759
06 mai 202437,05037,55036,40037,45037,45014 201 271
03 mai 202437,00038,05036,95037,50037,50020 758 104
02 mai 202435,10036,30034,85036,20036,20017 380 921
30 avr. 202436,10036,60035,35035,45035,45014 410 571
29 avr. 202436,50037,30035,60036,00036,00033 365 644
26 avr. 202435,05035,85034,65035,60035,60018 330 981
25 avr. 202435,00035,50034,05035,05035,05010 119 294
24 avr. 202435,25035,55034,90035,00035,00011 912 846
23 avr. 202435,00035,30034,60034,90034,9009 374 853
22 avr. 202434,20035,15034,10034,55034,55014 550 991
19 avr. 202433,75034,15033,35033,65033,65020 907 094
18 avr. 202434,20035,40034,05034,05034,05022 449 959
17 avr. 202436,25036,50033,70034,20034,20035 754 108
16 avr. 202438,50038,50036,60036,80036,80019 027 284
15 avr. 202439,15039,25038,15038,70038,70015 190 479
12 avr. 202440,45040,60039,70039,80039,8007 683 132
11 avr. 202440,20040,60039,90040,60040,6007 766 188
10 avr. 202441,30041,30040,20040,90040,9008 461 019
09 avr. 202440,95041,55040,70040,85040,8508 404 566
08 avr. 202440,60040,60039,40040,60040,6009 380 856
05 avr. 202440,70040,75039,60040,60040,6008 989 921
03 avr. 202441,10041,20040,35040,60040,6009 840 389
02 avr. 202440,50041,30040,50041,00041,00010 542 159
28 mars 202439,55039,95039,20039,30039,3008 397 680
27 mars 202439,70040,20039,50039,60039,60010 039 388
26 mars 202439,90040,15039,40039,80039,8009 043 523
25 mars 202440,10040,30039,40039,45039,4508 001 847
22 mars 202440,40040,75039,55039,75039,75010 962 712
22 mars 20240.3 Dividende
21 mars 202439,80041,10039,80040,80040,5008 009 974
20 mars 202439,85039,85039,30039,30039,0118 160 728
19 mars 202439,55040,10039,30039,75039,4586 625 170
18 mars 202440,05040,45039,90040,00039,7065 341 833
15 mars 202440,55040,65039,85040,25039,9548 143 675
14 mars 202441,05041,55040,55040,90040,5996 140 929
13 mars 202440,60041,35040,45041,05040,7487 795 121
12 mars 202439,65040,65039,20040,60040,30110 123 493
11 mars 202439,00039,80039,00039,40039,1109 348 150
08 mars 202439,75040,20038,85039,05038,76310 339 820
07 mars 202439,70040,30039,55039,75039,4588 610 090
06 mars 202439,00039,90039,00039,65039,3589 223 895
05 mars 202439,70040,00038,35039,00038,71318 803 983
04 mars 202442,00042,40040,05040,25039,95413 991 379
01 mars 202442,00043,50041,90042,00041,69111 468 889
*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...