La bourse est fermée

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
50,800+0,650 (+1,30 %)
À la clôture : 04:08PM HKT
Durée:
22 mars 2022 - 22 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mars 2023------
21 mars 2023------
20 mars 202351,40051,55049,60050,15050,1509 579 462
17 mars 202351,00051,95051,00051,65051,6506 295 874
16 mars 202350,65050,85050,10050,40050,4006 838 216
15 mars 202351,50052,40051,00051,00051,0008 972 590
14 mars 202352,30052,90050,95051,10051,1007 124 050
13 mars 202350,70052,80050,65052,30052,3009 469 159
10 mars 2023------
09 mars 202352,45053,45052,05052,90052,9006 242 476
08 mars 202353,55054,05052,10052,45052,45010 078 906
07 mars 202354,50055,20053,80053,95053,9508 129 819
06 mars 202352,90054,70052,90054,30054,3009 664 000
03 mars 202353,20053,70052,85052,95052,95014 376 378
02 mars 202353,90054,75052,35052,80052,80016 443 076
01 mars 202352,35054,30052,25053,85053,85016 947 858
28 févr. 202352,90053,45052,00052,20052,2006 424 429
27 févr. 202353,25053,70051,70052,15052,15011 539 172
24 févr. 202353,20055,20052,95053,25053,25021 471 868
23 févr. 202352,00052,90051,70051,90051,9006 238 521
22 févr. 202351,70052,15051,00051,75051,7505 514 788
21 févr. 202351,40052,10051,20051,65051,6506 196 595
20 févr. 202352,50052,50050,85051,75051,7505 661 303
17 févr. 202352,50052,80051,70052,20052,2006 660 451
16 févr. 202353,65054,10052,25052,50052,5007 306 598
15 févr. 202353,60053,90052,80053,40053,4005 349 082
14 févr. 202354,35054,45053,50053,60053,6004 023 309
13 févr. 202354,50054,50052,70054,10054,1004 036 037
10 févr. 202354,05055,20053,85053,85053,8504 052 977
09 févr. 202352,70054,40052,70054,40054,4006 683 660
08 févr. 202352,85053,50052,70052,70052,7005 761 853
07 févr. 202354,45054,55052,80052,85052,85010 255 598
06 févr. 202354,40054,45053,55054,25054,2509 374 045
03 févr. 202355,20055,20054,40054,80054,8008 412 303
02 févr. 202356,75056,75054,10055,35055,35014 960 253
01 févr. 202355,00056,75054,70056,40056,40020 741 912
31 janv. 202354,40054,40053,40054,40054,40014 253 926
30 janv. 202355,00055,00053,75054,05054,05013 966 770
27 janv. 202355,00055,00053,65054,60054,6006 607 257
26 janv. 202355,50056,45054,15054,35054,35013 573 769
20 janv. 202354,35055,00054,05054,90054,9007 856 624
19 janv. 202354,20054,90053,85054,35054,3507 623 934
18 janv. 202352,60055,10052,55054,90054,90016 695 773
17 janv. 202353,90054,20052,85052,95052,9506 965 363
16 janv. 202354,10054,40053,70054,15054,15010 667 443
13 janv. 202353,50053,90052,20053,40053,40012 373 581
12 janv. 202353,30054,00052,00053,20053,20011 064 685
11 janv. 202353,30053,90052,70052,95052,95015 089 772
10 janv. 202353,50054,25052,35053,50053,50011 042 234
09 janv. 202351,95053,20051,90053,20053,20018 635 491
06 janv. 202352,60052,95050,35051,05051,05025 542 593
05 janv. 202354,90054,90052,60052,90052,90017 262 156
04 janv. 202354,90054,90053,20054,25054,2509 535 470
03 janv. 202351,60054,70050,90053,60053,60010 346 093
30 déc. 202252,75052,80051,55051,60051,6005 164 946
29 déc. 202251,85052,55051,05051,90051,9007 481 290
28 déc. 202252,00052,85051,35052,20052,20010 949 485
23 déc. 202251,55051,70050,70051,15051,1503 640 765
22 déc. 202251,50051,75050,30051,70051,7009 187 389
21 déc. 202250,45050,90049,65050,50050,5005 747 677
20 déc. 202249,90050,75049,25050,20050,2008 791 975
19 déc. 202251,95052,75049,70050,15050,1509 029 458
16 déc. 202251,80052,50051,05052,50052,50013 283 996
15 déc. 202252,40052,45051,20051,85051,8506 598 141
14 déc. 202252,90052,95051,80052,50052,5009 677 196
13 déc. 202251,85053,60051,65052,60052,60012 740 961
12 déc. 202252,40053,35050,85051,35051,35012 357 973
09 déc. 202252,65053,60050,90052,90052,90018 735 840
08 déc. 202250,85053,30050,85052,60052,60016 625 942
07 déc. 202251,55054,35049,55049,80049,80022 726 259
06 déc. 202251,20052,25050,65051,65051,65013 493 059
05 déc. 202249,75052,20048,90051,40051,40024 487 531
02 déc. 202248,55049,45047,55048,45048,45013 280 352
01 déc. 202248,35050,60048,05048,30048,30027 656 914
30 nov. 202245,65046,85044,85046,70046,70012 645 120
29 nov. 202243,90045,75043,45045,65045,65013 373 807
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
*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...