La bourse ferme dans 1 h 54 min
CAC 40
8 190,18 -28,96 (-0,35 %) Euro Stoxx 50
5 071,04 -14,04 (-0,28 %) Dow Jones
39 611,58 +98,74 (+0,25 %) EUR/USD
1,0807 +0,0035 (+0,32 %) Gold future
2 353,70 -21,30 (-0,90 %) Bitcoin EUR
58 024,78 +1 468,82 (+2,60 %)
Cheuk Nang (Holdings) Limited (0131.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 01:30PM HKT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 10 mai 2024 | 1,980 | 2,000 | 1,980 | 1,990 | 1,990 | 3 000 |
| 09 mai 2024 | 1,870 | 1,880 | 1,870 | 1,870 | 1,870 | 13 000 |
| 08 mai 2024 | 1,850 | 1,850 | 1,850 | 1,850 | 1,850 | - |
| 07 mai 2024 | 1,780 | 1,980 | 1,780 | 1,850 | 1,850 | 73 000 |
| 06 mai 2024 | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | - |
| 03 mai 2024 | 1,690 | 1,690 | 1,690 | 1,690 | 1,690 | 43 000 |
| 02 mai 2024 | 1,670 | 1,670 | 1,670 | 1,670 | 1,670 | 68 000 |
| 30 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 29 avr. 2024 | 1,670 | 1,670 | 1,670 | 1,670 | 1,670 | - |
| 26 avr. 2024 | 1,670 | 1,670 | 1,670 | 1,670 | 1,670 | 1 000 |
| 25 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 24 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 23 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 1 000 |
| 22 avr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | - |
| 19 avr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | - |
| 18 avr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | - |
| 17 avr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 1 000 |
| 16 avr. 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | - |
| 15 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 12 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 11 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 10 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 1 000 |
| 09 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 08 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 05 avr. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | - |
| 03 avr. 2024 | 1,600 | 1,660 | 1,600 | 1,660 | 1,660 | 7 000 |
| 02 avr. 2024 | 1,610 | 1,610 | 1,600 | 1,600 | 1,600 | 11 000 |
| 28 mars 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
| 27 mars 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
| 26 mars 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,700 | - |
| 25 mars 2024 | 1,750 | 1,750 | 1,700 | 1,700 | 1,700 | 82 000 |
| 22 mars 2024 | 1,530 | 1,530 | 1,530 | 1,530 | 1,530 | 1 526 |
| 21 mars 2024 | 1,658 | 1,658 | 1,658 | 1,658 | 1,658 | - |
| 21 mars 2024 | 0.0225 Dividende | |||||
| 20 mars 2024 | 1,680 | 1,680 | 1,680 | 1,680 | 1,657 | 1 000 |
| 19 mars 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 18 mars 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 15 mars 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 14 mars 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 13 mars 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 12 mars 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 11 mars 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 08 mars 2024 | 1,600 | 1,600 | 1,540 | 1,600 | 1,579 | 30 000 |
| 07 mars 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 06 mars 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 05 mars 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 04 mars 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 01 mars 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 29 févr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 28 févr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 27 févr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 26 févr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 23 févr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 22 févr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 21 févr. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 20 févr. 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 19 févr. 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 16 févr. 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 15 févr. 2024 | 1,600 | 1,600 | 1,600 | 1,600 | 1,579 | - |
| 14 févr. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,598 | - |
| 09 févr. 2024 | 1,630 | 1,630 | 1,630 | 1,630 | 1,608 | - |
| 08 févr. 2024 | 1,630 | 1,630 | 1,630 | 1,630 | 1,608 | - |
| 07 févr. 2024 | 1,630 | 1,630 | 1,630 | 1,630 | 1,608 | - |
| 06 févr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 05 févr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 02 févr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 01 févr. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 31 janv. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 30 janv. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 29 janv. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 26 janv. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 25 janv. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 24 janv. 2024 | 1,650 | 1,650 | 1,650 | 1,650 | 1,628 | - |
| 23 janv. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,638 | - |
| 22 janv. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,638 | - |
| 19 janv. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,638 | - |
| 18 janv. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,638 | - |
| 17 janv. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,638 | - |
| 16 janv. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,638 | - |
| 15 janv. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,638 | - |
| 12 janv. 2024 | 1,660 | 1,660 | 1,660 | 1,660 | 1,638 | - |
| 11 janv. 2024 | 1,590 | 1,650 | 1,590 | 1,650 | 1,628 | 2 452 |
| 10 janv. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,598 | - |
| 09 janv. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,598 | - |
| 08 janv. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,598 | - |
| 05 janv. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,598 | - |
| 04 janv. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,598 | - |
| 03 janv. 2024 | 1,620 | 1,620 | 1,620 | 1,620 | 1,598 | - |
| 02 janv. 2024 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 29 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 28 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 27 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 22 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 21 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 20 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 19 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 18 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 15 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | - |
| 14 déc. 2023 | 1,700 | 1,700 | 1,700 | 1,700 | 1,677 | 1 000 |
| 13 déc. 2023 | 1,620 | 1,620 | 1,620 | 1,620 | 1,598 | - |
| *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...
