La bourse ferme dans 7 h 15 min
CAC 40
6 328,72 +56,01 (+0,89 %) Euro Stoxx 50
3 681,78 +41,23 (+1,13 %) Dow Jones
31 253,13 -236,94 (-0,75 %) EUR/USD
1,0571 -0,0017 (-0,16 %) Gold future
1 843,10 +1,90 (+0,10 %) BTC-EUR
28 633,40 +868,34 (+3,13 %)
Galaxy Entertainment Group Limited (0027.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 03:59PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 20 mai 2022 | 42,000 | 42,200 | 41,350 | 41,800 | 41,800 | 7 828 843 |
| 19 mai 2022 | 41,400 | 41,550 | 40,750 | 40,950 | 40,950 | 7 475 506 |
| 18 mai 2022 | 42,350 | 42,400 | 41,800 | 42,250 | 42,250 | 7 164 279 |
| 17 mai 2022 | 42,050 | 42,750 | 41,950 | 42,200 | 42,200 | 13 173 063 |
| 16 mai 2022 | 43,050 | 43,950 | 41,600 | 41,800 | 41,800 | 14 298 720 |
| 13 mai 2022 | 40,700 | 41,850 | 40,500 | 41,550 | 41,550 | 10 499 905 |
| 12 mai 2022 | 41,800 | 41,950 | 40,500 | 40,700 | 40,700 | 6 850 230 |
| 11 mai 2022 | 41,500 | 42,650 | 40,700 | 42,050 | 42,050 | 8 379 858 |
| 10 mai 2022 | 41,800 | 41,950 | 40,700 | 41,500 | 41,500 | 11 350 873 |
| 06 mai 2022 | 44,900 | 44,900 | 43,000 | 43,100 | 43,100 | 11 431 413 |
| 05 mai 2022 | 45,750 | 46,550 | 45,200 | 45,200 | 45,200 | 6 574 672 |
| 04 mai 2022 | 46,200 | 46,700 | 45,300 | 45,800 | 45,800 | 6 067 609 |
| 03 mai 2022 | 45,600 | 46,600 | 45,400 | 46,200 | 46,200 | 12 315 439 |
| 29 avr. 2022 | 45,250 | 47,050 | 44,950 | 45,600 | 45,600 | 16 070 980 |
| 28 avr. 2022 | 44,450 | 45,400 | 44,300 | 45,250 | 45,250 | 12 008 470 |
| 27 avr. 2022 | 43,650 | 45,200 | 43,300 | 44,800 | 44,800 | 17 917 550 |
| 26 avr. 2022 | 43,350 | 44,600 | 43,350 | 44,150 | 44,150 | 12 789 775 |
| 25 avr. 2022 | 43,500 | 43,900 | 42,550 | 43,200 | 43,200 | 13 565 933 |
| 22 avr. 2022 | 45,300 | 45,300 | 43,650 | 44,200 | 44,200 | 18 015 282 |
| 21 avr. 2022 | 47,000 | 47,200 | 45,550 | 45,750 | 45,750 | 8 917 321 |
| 20 avr. 2022 | 45,500 | 48,200 | 45,450 | 47,000 | 47,000 | 11 574 367 |
| 19 avr. 2022 | 45,250 | 45,900 | 44,650 | 45,500 | 45,500 | 6 306 377 |
| 14 avr. 2022 | 45,400 | 46,500 | 45,350 | 46,150 | 46,150 | 6 280 474 |
| 13 avr. 2022 | 45,350 | 46,450 | 45,000 | 45,500 | 45,500 | 4 247 699 |
| 12 avr. 2022 | 44,500 | 46,500 | 43,550 | 45,300 | 45,300 | 15 143 586 |
| 11 avr. 2022 | 45,250 | 45,700 | 44,400 | 44,500 | 44,500 | 20 660 843 |
| 08 avr. 2022 | 45,650 | 46,100 | 45,350 | 45,750 | 45,750 | 9 904 195 |
| 07 avr. 2022 | 46,200 | 46,450 | 45,800 | 46,000 | 46,000 | 16 275 949 |
| 06 avr. 2022 | 47,050 | 47,050 | 45,800 | 46,450 | 46,450 | 9 688 208 |
| 04 avr. 2022 | 47,000 | 47,500 | 46,450 | 47,050 | 47,050 | 11 396 662 |
| 01 avr. 2022 | 46,450 | 47,100 | 46,400 | 47,000 | 47,000 | 8 424 521 |
| 31 mars 2022 | 47,000 | 47,400 | 46,400 | 47,000 | 47,000 | 9 818 544 |
| 30 mars 2022 | 46,500 | 47,750 | 46,250 | 47,500 | 47,500 | 16 778 736 |
| 29 mars 2022 | 45,850 | 46,600 | 45,250 | 46,150 | 46,150 | 9 438 787 |
| 28 mars 2022 | 46,000 | 46,000 | 44,350 | 45,650 | 45,650 | 13 543 282 |
| 25 mars 2022 | 46,000 | 47,200 | 46,000 | 46,100 | 46,100 | 19 371 751 |
| 25 mars 2022 | 0.3 Dividende | |||||
| 24 mars 2022 | 45,950 | 46,550 | 45,500 | 46,450 | 46,150 | 12 374 517 |
| 23 mars 2022 | 45,250 | 46,650 | 45,250 | 46,050 | 45,753 | 14 456 049 |
| 22 mars 2022 | 44,300 | 45,450 | 43,500 | 45,250 | 44,958 | 8 279 235 |
| 21 mars 2022 | 45,500 | 45,500 | 43,950 | 44,450 | 44,163 | 11 059 905 |
| 18 mars 2022 | 42,500 | 45,350 | 42,500 | 44,500 | 44,213 | 17 591 004 |
| 17 mars 2022 | 42,000 | 43,150 | 41,000 | 43,100 | 42,822 | 26 581 528 |
| 16 mars 2022 | 36,000 | 39,800 | 35,750 | 39,450 | 39,195 | 38 524 911 |
| 15 mars 2022 | 37,800 | 38,000 | 34,250 | 34,550 | 34,327 | 48 408 881 |
| 14 mars 2022 | 39,950 | 40,000 | 38,650 | 39,000 | 38,748 | 31 246 782 |
| 11 mars 2022 | 40,850 | 41,600 | 40,100 | 41,050 | 40,785 | 13 241 569 |
| 10 mars 2022 | 42,100 | 42,100 | 41,150 | 41,650 | 41,381 | 10 530 144 |
| 09 mars 2022 | 40,350 | 41,350 | 39,750 | 40,850 | 40,586 | 20 083 173 |
| 08 mars 2022 | 40,000 | 40,450 | 39,300 | 39,950 | 39,692 | 11 036 683 |
| 07 mars 2022 | 41,050 | 41,400 | 39,350 | 39,850 | 39,593 | 24 364 889 |
| 04 mars 2022 | 43,500 | 44,100 | 42,000 | 42,150 | 41,878 | 17 331 638 |
| 03 mars 2022 | 46,200 | 46,200 | 44,600 | 44,750 | 44,461 | 10 747 439 |
| 02 mars 2022 | 44,500 | 44,900 | 43,550 | 44,050 | 43,765 | 7 910 990 |
| 01 mars 2022 | 43,400 | 44,850 | 43,000 | 44,500 | 44,213 | 9 348 391 |
| 28 févr. 2022 | 45,400 | 45,550 | 42,550 | 43,450 | 43,169 | 17 774 147 |
| 25 févr. 2022 | 46,300 | 46,900 | 45,050 | 45,450 | 45,156 | 12 382 029 |
| 24 févr. 2022 | 47,000 | 48,000 | 46,100 | 46,650 | 46,349 | 21 219 108 |
| 23 févr. 2022 | 46,100 | 48,100 | 44,850 | 47,500 | 47,193 | 19 110 535 |
| 22 févr. 2022 | 47,000 | 47,200 | 45,750 | 46,100 | 45,802 | 10 166 561 |
| 21 févr. 2022 | 48,300 | 48,300 | 46,600 | 47,850 | 47,541 | 7 839 705 |
| 18 févr. 2022 | 48,350 | 49,350 | 47,950 | 48,650 | 48,336 | 13 596 172 |
| 17 févr. 2022 | 48,250 | 48,750 | 47,500 | 48,350 | 48,038 | 11 225 588 |
| 16 févr. 2022 | 47,000 | 49,400 | 46,600 | 48,400 | 48,087 | 20 801 962 |
| 15 févr. 2022 | 45,750 | 46,450 | 45,300 | 45,950 | 45,653 | 7 729 950 |
| 14 févr. 2022 | 46,100 | 46,700 | 45,100 | 45,750 | 45,455 | 5 583 487 |
| 11 févr. 2022 | 46,550 | 47,000 | 45,850 | 46,550 | 46,249 | 7 033 051 |
| 10 févr. 2022 | 46,850 | 47,500 | 46,300 | 47,150 | 46,845 | 5 580 461 |
| 09 févr. 2022 | 47,450 | 47,600 | 46,850 | 47,150 | 46,845 | 5 864 608 |
| 08 févr. 2022 | 46,300 | 47,300 | 46,200 | 46,900 | 46,597 | 8 375 701 |
| 07 févr. 2022 | 46,000 | 47,000 | 46,000 | 46,400 | 46,100 | 5 808 585 |
| 04 févr. 2022 | 45,500 | 46,250 | 44,300 | 46,000 | 45,703 | 8 113 943 |
| 31 janv. 2022 | 44,900 | 44,900 | 44,900 | 44,900 | 44,610 | - |
| 28 janv. 2022 | 45,900 | 47,150 | 45,700 | 45,750 | 45,455 | 11 548 493 |
| 27 janv. 2022 | 45,900 | 46,100 | 45,300 | 46,000 | 45,703 | 8 482 352 |
| 26 janv. 2022 | 45,750 | 46,350 | 45,250 | 45,900 | 45,604 | 10 883 066 |
| 25 janv. 2022 | 45,250 | 45,850 | 44,900 | 45,800 | 45,504 | 8 512 352 |
| 24 janv. 2022 | 45,500 | 46,900 | 45,250 | 45,950 | 45,653 | 12 043 095 |
| 21 janv. 2022 | 45,500 | 48,150 | 45,050 | 46,250 | 45,951 | 19 471 584 |
| 20 janv. 2022 | 44,900 | 45,550 | 44,800 | 45,500 | 45,206 | 22 055 897 |
| 19 janv. 2022 | 44,200 | 44,800 | 44,000 | 44,500 | 44,213 | 9 624 321 |
| 18 janv. 2022 | 45,050 | 45,250 | 43,850 | 44,400 | 44,113 | 20 281 488 |
| 17 janv. 2022 | 46,500 | 46,500 | 44,550 | 45,000 | 44,709 | 50 219 030 |
| 14 janv. 2022 | 40,450 | 42,400 | 40,000 | 42,050 | 41,778 | 13 530 931 |
| 13 janv. 2022 | 42,100 | 42,200 | 40,250 | 40,650 | 40,387 | 9 564 344 |
| 12 janv. 2022 | 41,250 | 42,350 | 41,150 | 41,800 | 41,530 | 18 161 937 |
| 11 janv. 2022 | 40,050 | 41,000 | 40,000 | 40,900 | 40,636 | 9 453 081 |
| 10 janv. 2022 | 40,350 | 41,150 | 39,800 | 40,550 | 40,288 | 4 703 147 |
| 07 janv. 2022 | 40,550 | 40,800 | 39,950 | 40,350 | 40,089 | 4 731 143 |
| 06 janv. 2022 | 39,300 | 40,650 | 39,200 | 40,550 | 40,288 | 9 698 562 |
| 05 janv. 2022 | 41,250 | 41,550 | 39,100 | 39,300 | 39,046 | 13 972 298 |
| 04 janv. 2022 | 40,650 | 42,050 | 40,500 | 41,250 | 40,984 | 9 629 444 |
| 03 janv. 2022 | 40,750 | 41,400 | 40,300 | 40,450 | 40,189 | 5 354 317 |
| 31 déc. 2021 | 40,050 | 40,750 | 39,900 | 40,400 | 40,139 | 3 830 574 |
| 30 déc. 2021 | 39,700 | 40,100 | 39,550 | 39,900 | 39,642 | 3 370 261 |
| 29 déc. 2021 | 39,900 | 40,250 | 39,500 | 39,750 | 39,493 | 3 492 699 |
| 28 déc. 2021 | 40,600 | 40,600 | 39,050 | 39,950 | 39,692 | 10 177 321 |
| 24 déc. 2021 | 41,050 | 41,050 | 41,050 | 41,050 | 40,785 | - |
| 23 déc. 2021 | 40,000 | 40,600 | 39,800 | 40,200 | 39,940 | 4 737 447 |
| 22 déc. 2021 | 39,200 | 40,100 | 39,100 | 39,700 | 39,444 | 7 792 782 |
| *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...
