La bourse est fermée

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
43,050+0,200 (+0,47 %)
À la clôture : 04:08PM HKT
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202240,50043,65040,50043,05043,05015 851 680
25 nov. 202243,25043,25042,60042,85042,8504 761 940
24 nov. 202243,80043,90042,80043,25043,2506 094 488
23 nov. 202243,50043,50042,65043,20043,2005 557 022
22 nov. 202243,45043,85042,85043,50043,5006 562 616
21 nov. 202244,85044,85042,45043,25043,25018 352 819
18 nov. 202247,75048,00045,70045,90045,90010 463 356
17 nov. 202246,80047,80045,85047,30047,30015 744 999
16 nov. 202246,70047,50046,10046,85046,85013 921 535
15 nov. 202245,95048,30045,85046,40046,40017 914 237
14 nov. 202247,75047,75045,30045,60045,60019 558 876
11 nov. 202244,85046,00043,45045,75045,75021 533 441
10 nov. 202242,10042,75041,25042,25042,2508 053 260
09 nov. 202244,00044,30042,50043,00043,0008 232 748
08 nov. 202242,80043,65041,95043,60043,6008 318 907
07 nov. 202241,25043,30040,40042,45042,45010 962 831
04 nov. 202240,75043,30040,75042,15042,15021 392 559
03 nov. 202240,00041,55039,80040,55040,55010 373 180
02 nov. 202238,50042,20038,10041,60041,60017 704 793
01 nov. 202236,30039,40035,00039,00039,00022 516 077
31 oct. 202234,60037,05033,55035,85035,85018 444 213
28 oct. 202237,80037,85035,05035,20035,20014 125 019
27 oct. 202238,10038,70037,65037,80037,80011 099 760
26 oct. 202236,80039,45036,05037,35037,35036 598 484
25 oct. 202236,70037,30035,25036,80036,80015 767 515
24 oct. 202239,80039,80036,30036,65036,65025 376 318
21 oct. 202241,00041,05038,80039,80039,80015 079 571
20 oct. 202240,60041,80039,60040,25040,25019 813 941
19 oct. 202242,70042,80040,60040,95040,9508 784 548
18 oct. 202242,85043,45041,40042,70042,70012 946 554
17 oct. 202242,80043,05041,75042,25042,25010 310 546
14 oct. 202243,30043,85042,60042,85042,8508 316 126
13 oct. 202243,60044,00042,35042,80042,8007 277 047
12 oct. 202244,40044,80042,25043,65043,65013 496 776
11 oct. 202246,45046,45044,10044,90044,90011 361 074
10 oct. 202248,30048,30046,15046,45046,4509 663 053
07 oct. 202248,90049,75048,25048,65048,6508 576 722
06 oct. 202248,90049,25048,60048,90048,9005 272 802
05 oct. 202248,50049,60047,40048,90048,90021 326 103
03 oct. 202245,45046,50045,00046,40046,4007 324 146
30 sept. 202245,85046,85045,45046,40046,4009 977 996
29 sept. 202246,80047,00045,10045,35045,3508 815 960
28 sept. 202247,25047,50045,65046,10046,10014 060 061
27 sept. 202247,30047,55046,30047,35047,35014 326 589
26 sept. 202247,00048,70046,75047,05047,05034 065 883
23 sept. 202244,00044,10043,10043,90043,9006 593 358
22 sept. 202244,20044,30043,05044,00044,0008 603 450
21 sept. 202245,00045,30044,30045,15045,1509 220 693
20 sept. 202243,40045,15043,20045,10045,10012 585 623
19 sept. 202243,80043,85043,00043,25043,2503 729 505
16 sept. 202242,85045,45042,60043,85043,85010 942 929
15 sept. 202243,25044,00042,75043,00043,0004 799 434
14 sept. 202241,95043,50041,90043,25043,2505 238 788
13 sept. 202242,55043,75042,50043,10043,1005 730 977
09 sept. 202241,75042,65041,70042,35042,3503 934 046
08 sept. 202241,80042,20041,20041,45041,4503 632 159
07 sept. 202241,50041,75040,85041,40041,4008 013 438
06 sept. 202242,40042,80042,05042,35042,3502 592 688
05 sept. 202242,95042,95041,85042,15042,1505 183 375
02 sept. 202242,45043,55042,40043,05043,0503 856 175
01 sept. 202243,45043,65042,65043,00043,0006 630 047
31 août 202243,00044,45043,00044,10044,1007 193 615
30 août 202244,10044,30043,15043,75043,7504 845 842
29 août 202243,40044,10043,10043,95043,9506 222 322
26 août 202244,30045,05044,10044,25044,2507 344 775
25 août 202243,50044,30043,05044,05044,0504 926 939
24 août 202244,35044,35043,10043,50043,5006 121 977
23 août 202245,60045,60043,00044,35044,35011 634 637
22 août 202245,65045,80044,90045,60045,6004 129 679
19 août 202245,75046,55045,60045,95045,9505 497 714
18 août 202247,45047,45045,75046,25046,2504 117 513
17 août 202247,45047,80047,10047,25047,2502 758 907
16 août 202247,45047,70046,50047,00047,0004 777 709
15 août 202247,50048,30047,25047,35047,3504 384 052
12 août 202247,65047,80047,05047,65047,6506 187 868
11 août 202247,20047,45046,50047,20047,2005 471 988
10 août 202247,35047,35046,10046,45046,4503 533 783
09 août 202246,55047,80046,45047,20047,2006 145 937
08 août 202247,05047,15046,15046,70046,7003 654 872
05 août 202246,90047,65046,65047,05047,0503 319 869
04 août 202246,60047,00046,20046,90046,9003 933 627
03 août 202246,65047,70045,95046,50046,5005 858 601
02 août 202245,50046,15044,70045,95045,9507 417 481
01 août 202247,20047,25046,00046,30046,3004 710 143
29 juil. 202247,15047,70046,25046,70046,7009 467 808
28 juil. 202246,00047,40045,50047,40047,40012 362 040
27 juil. 202246,10046,30044,95045,65045,6503 390 988
26 juil. 202245,60046,60045,50046,45046,4508 564 392
25 juil. 202244,55045,85044,55045,60045,6005 336 109
22 juil. 202244,50045,20044,40044,90044,9006 082 711
21 juil. 202245,80046,10044,20044,40044,4007 853 000
20 juil. 202245,35045,95045,15045,80045,8006 355 082
19 juil. 202245,25045,60044,35045,10045,1009 238 485
18 juil. 202245,90046,20045,15045,80045,8003 422 077
15 juil. 202246,15046,25044,70045,20045,2005 189 031
14 juil. 202245,10045,80044,80045,60045,6003 483 707
13 juil. 202244,80045,75044,75045,25045,2504 095 662
12 juil. 202245,30045,50044,15044,60044,6005 545 659
11 juil. 202246,25046,25044,10045,30045,30011 397 306
08 juil. 202248,00048,05047,00047,65047,6507 697 358
*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...