La bourse est fermée

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
46,800-0,450 (-0,95 %)
À la clôture : 04:08PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 202246,45047,20046,25046,80046,8009 057 831
29 juin 202246,40048,00046,40047,25047,25021 187 026
28 juin 202244,25048,00043,15047,75047,75039 192 013
27 juin 202242,45044,45042,40044,25044,25017 034 636
24 juin 202240,75042,10040,65042,00042,0009 614 813
23 juin 202240,45041,15040,05040,75040,75013 885 511
22 juin 202240,80041,55040,45040,45040,4506 377 294
21 juin 202240,30041,85040,05041,05041,0506 836 470
20 juin 202239,85040,80038,55040,40040,40012 235 835
17 juin 202240,70041,05040,30040,80040,8005 542 678
16 juin 202241,60042,25040,65041,00041,0005 939 997
15 juin 202241,00041,70040,85041,15041,1506 894 967
14 juin 202241,45041,45040,40041,25041,2506 770 914
13 juin 202242,50042,70041,45041,50041,5009 446 614
10 juin 202243,30044,00042,90043,60043,60015 974 947
09 juin 202244,40044,95043,80044,00044,00014 643 548
08 juin 202242,60044,80042,25044,55044,55020 258 589
07 juin 202241,75042,35041,50042,15042,1508 105 104
06 juin 202241,75042,60041,30042,35042,35015 488 956
02 juin 202241,35041,70041,05041,30041,3004 457 601
01 juin 202241,60041,75040,80041,50041,5006 001 903
31 mai 202241,55042,20041,35041,85041,85011 070 484
30 mai 202240,75041,70040,75041,55041,55013 651 850
27 mai 202240,25041,35040,25040,90040,90010 021 086
26 mai 202239,10039,60038,95039,50039,5005 521 084
25 mai 202239,00039,65038,70039,00039,0008 333 131
24 mai 202241,10041,10038,80038,95038,95019 950 979
23 mai 202242,05042,05040,85041,10041,1007 222 015
20 mai 202242,00042,20041,35041,75041,7508 618 843
19 mai 202241,40041,55040,75040,95040,9507 475 506
18 mai 202242,35042,40041,80042,25042,2507 164 279
17 mai 202242,05042,75041,95042,20042,20013 173 063
16 mai 202243,05043,95041,60041,80041,80014 298 720
13 mai 202240,70041,85040,50041,55041,55010 499 905
12 mai 202241,80041,95040,50040,70040,7006 850 230
11 mai 202241,50042,65040,70042,05042,0508 379 858
10 mai 202241,80041,95040,70041,50041,50011 350 873
06 mai 202244,90044,90043,00043,10043,10011 431 413
05 mai 202245,75046,55045,20045,20045,2006 574 672
04 mai 202246,20046,70045,30045,80045,8006 067 609
03 mai 202245,60046,60045,40046,20046,20012 315 439
29 avr. 202245,25047,05044,95045,60045,60016 070 980
28 avr. 202244,45045,40044,30045,25045,25012 008 470
27 avr. 202243,65045,20043,30044,80044,80017 917 550
26 avr. 202243,35044,60043,35044,15044,15012 789 775
25 avr. 202243,50043,90042,55043,20043,20013 565 933
22 avr. 202245,30045,30043,65044,20044,20018 015 282
21 avr. 202247,00047,20045,55045,75045,7508 917 321
20 avr. 202245,50048,20045,45047,00047,00011 574 367
19 avr. 202245,25045,90044,65045,50045,5006 306 377
14 avr. 202245,40046,50045,35046,15046,1506 280 474
13 avr. 202245,35046,45045,00045,50045,5004 247 699
12 avr. 202244,50046,50043,55045,30045,30015 143 586
11 avr. 202245,25045,70044,40044,50044,50020 660 843
08 avr. 202245,65046,10045,35045,75045,7509 904 195
07 avr. 202246,20046,45045,80046,00046,00016 275 949
06 avr. 202247,05047,05045,80046,45046,4509 688 208
04 avr. 202247,00047,50046,45047,05047,05011 396 662
01 avr. 202246,45047,10046,40047,00047,0008 424 521
31 mars 202247,00047,40046,40047,00047,0009 818 544
30 mars 202246,50047,75046,25047,50047,50016 778 736
29 mars 202245,85046,60045,25046,15046,1509 438 787
28 mars 202246,00046,00044,35045,65045,65013 543 282
25 mars 202246,00047,20046,00046,10046,10019 371 751
25 mars 20220.3 Dividende
24 mars 202245,95046,55045,50046,45046,15012 374 517
23 mars 202245,25046,65045,25046,05045,75314 456 049
22 mars 202244,30045,45043,50045,25044,9588 279 235
21 mars 202245,50045,50043,95044,45044,16311 059 905
18 mars 202242,50045,35042,50044,50044,21317 591 004
17 mars 202242,00043,15041,00043,10042,82226 581 528
16 mars 202236,00039,80035,75039,45039,19538 524 911
15 mars 202237,80038,00034,25034,55034,32748 408 881
14 mars 202239,95040,00038,65039,00038,74831 246 782
11 mars 202240,85041,60040,10041,05040,78513 241 569
10 mars 202242,10042,10041,15041,65041,38110 530 144
09 mars 202240,35041,35039,75040,85040,58620 083 173
08 mars 202240,00040,45039,30039,95039,69211 036 683
07 mars 202241,05041,40039,35039,85039,59324 364 889
04 mars 202243,50044,10042,00042,15041,87817 331 638
03 mars 202246,20046,20044,60044,75044,46110 747 439
02 mars 202244,50044,90043,55044,05043,7657 910 990
01 mars 202243,40044,85043,00044,50044,2139 348 391
28 févr. 202245,40045,55042,55043,45043,16917 774 147
25 févr. 202246,30046,90045,05045,45045,15612 382 029
24 févr. 202247,00048,00046,10046,65046,34921 219 108
23 févr. 202246,10048,10044,85047,50047,19319 110 535
22 févr. 202247,00047,20045,75046,10045,80210 166 561
21 févr. 202248,30048,30046,60047,85047,5417 839 705
18 févr. 202248,35049,35047,95048,65048,33613 596 172
17 févr. 202248,25048,75047,50048,35048,03811 225 588
16 févr. 202247,00049,40046,60048,40048,08720 801 962
15 févr. 202245,75046,45045,30045,95045,6537 729 950
14 févr. 202246,10046,70045,10045,75045,4555 583 487
11 févr. 202246,55047,00045,85046,55046,2497 033 051
10 févr. 202246,85047,50046,30047,15046,8455 580 461
09 févr. 202247,45047,60046,85047,15046,8455 864 608
08 févr. 202246,30047,30046,20046,90046,5978 375 701
07 févr. 202246,00047,00046,00046,40046,1005 808 585
04 févr. 202245,50046,25044,30046,00045,7038 113 943
*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...