La bourse est fermée

Kingboard Holdings Limited (0148.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
19,540-0,180 (-0,91 %)
À la clôture : 04:08PM HKT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202419,80020,10019,16019,54019,5404 342 486
09 mai 202419,52019,96019,52019,72019,7202 548 556
08 mai 202420,15020,15019,36019,52019,5202 860 423
07 mai 202419,92020,85019,50020,15020,1504 892 360
06 mai 202418,50020,50018,50019,92019,9207 337 757
03 mai 202418,02018,46017,74018,32018,3202 750 000
02 mai 202417,32017,96017,24017,88017,8802 312 516
30 avr. 202417,24017,60017,00017,28017,2805 112 500
29 avr. 202416,24017,38016,14017,24017,2405 842 000
26 avr. 202415,38016,10015,38016,04016,0402 772 141
25 avr. 202415,14015,60015,04015,24015,2402 281 000
24 avr. 202414,94015,34014,72015,14015,1402 181 769
23 avr. 202415,08015,16014,70014,78014,7803 095 573
22 avr. 202414,80015,20014,76015,08015,0802 182 228
19 avr. 202414,88014,88014,44014,72014,7202 552 636
18 avr. 202414,80015,14014,70014,92014,9201 124 728
17 avr. 202414,24014,92014,24014,80014,8001 963 500
16 avr. 202415,06015,06014,18014,24014,2404 116 453
15 avr. 202415,46015,52014,92015,06015,0603 378 500
12 avr. 202416,48016,48015,48015,50015,5003 200 500
11 avr. 202416,12016,36015,98016,22016,2201 617 500
10 avr. 202416,20016,48016,08016,12016,120964 500
09 avr. 202415,78016,30015,78016,18016,1801 540 092
08 avr. 202415,78016,06015,48015,78015,7804 116 767
05 avr. 202416,50016,50015,66015,72015,7201 182 317
03 avr. 202416,78016,78015,94016,14016,1403 643 525
02 avr. 202416,26016,90016,26016,70016,7003 097 190
28 mars 202415,76016,08015,52015,96015,9602 289 208
27 mars 202416,76016,76015,62015,74015,7403 076 721
26 mars 202416,96017,28016,62016,74016,7402 428 485
25 mars 202416,80017,58016,52016,86016,8603 356 000
22 mars 202416,68017,18016,40016,82016,8202 871 923
21 mars 202417,30017,32016,52016,86016,8604 085 600
20 mars 202415,62017,24015,62017,00017,0005 755 209
19 mars 202416,18016,20015,66015,74015,7403 641 296
18 mars 202415,14016,26015,14016,26016,2603 969 406
15 mars 202414,88015,30014,62015,22015,2203 245 334
14 mars 202415,08015,24014,76014,90014,9001 509 414
13 mars 202415,66015,92015,04015,06015,0602 606 000
12 mars 202415,28015,82015,20015,76015,7602 101 262
11 mars 202415,16015,46015,00015,28015,2802 184 203
08 mars 202414,38014,96014,38014,92014,9201 920 000
07 mars 202414,54014,96014,42014,50014,5001 867 531
06 mars 202414,30014,80014,22014,60014,6001 231 500
05 mars 202415,00015,02014,38014,38014,3802 453 972
04 mars 202415,12015,28015,02015,12015,1201 292 569
01 mars 202415,24015,40014,96015,08015,0801 432 480
29 févr. 202414,96015,44014,96015,38015,3804 549 057
28 févr. 202415,50015,60014,86014,96014,9602 010 100
27 févr. 202415,40015,66015,24015,60015,6001 535 787
26 févr. 202415,44015,84015,40015,48015,4801 037 628
23 févr. 202415,58015,70015,28015,56015,5601 702 410
22 févr. 202415,72015,94015,24015,54015,5401 732 106
21 févr. 202415,16015,96015,08015,78015,7801 809 395
20 févr. 202415,48015,54015,00015,26015,2601 725 328
19 févr. 202416,22016,22015,38015,56015,5601 179 000
16 févr. 202415,02016,24015,02016,20016,2001 995 965
15 févr. 202414,80014,86014,50014,80014,8001 043 538
14 févr. 202414,94015,16014,72014,90014,9001 490 500
09 févr. 202414,96014,96014,96014,96014,960-
08 févr. 202414,76015,26014,72015,12015,120695 554
07 févr. 202414,44015,20014,44014,90014,9001 104 042
06 févr. 202414,12014,52014,08014,42014,420719 000
05 févr. 202414,22014,32013,90014,06014,0601 143 725
02 févr. 202414,16014,84014,08014,30014,3002 932 738
01 févr. 202414,22014,32013,86014,16014,1601 426 000
31 janv. 202414,04014,30013,68013,94013,9402 555 500
30 janv. 202415,00015,00014,18014,20014,2001 765 277
29 janv. 202415,08015,30014,76014,96014,9601 011 000
26 janv. 202415,28015,36014,88014,92014,9201 422 300
25 janv. 202415,30015,50015,20015,28015,2801 228 123
24 janv. 202415,14015,44014,80015,30015,3001 765 143
23 janv. 202414,74015,30014,70015,00015,0001 374 088
22 janv. 202415,50015,62014,58014,86014,8602 390 132
19 janv. 202415,94016,00015,46015,54015,5401 230 373
18 janv. 202416,60016,60015,90016,04016,0401 344 500
17 janv. 202416,94016,94016,28016,30016,3002 105 224
16 janv. 202417,30017,76016,94017,00017,000535 250
15 janv. 202417,70017,70017,70017,70017,700-
12 janv. 202417,60017,84017,46017,70017,700515 909
11 janv. 202417,66017,96017,52017,56017,560666 500
10 janv. 202417,46017,78017,30017,76017,760724 100
09 janv. 202417,08017,86017,08017,58017,580662 000
08 janv. 202417,20017,86017,04017,14017,140851 130
05 janv. 202417,60017,78017,38017,44017,440551 500
04 janv. 202417,62017,72017,42017,70017,700808 646
03 janv. 202417,82017,96017,60017,68017,680997 000
02 janv. 202418,82018,82017,84018,10018,1001 322 000
29 déc. 202318,72018,82018,30018,68018,6801 035 418
28 déc. 202318,20018,80018,20018,78018,780489 500
27 déc. 202318,22018,48018,08018,40018,400399 100
22 déc. 202318,20018,48018,10018,22018,220370 100
21 déc. 202317,98018,40017,86018,32018,320479 163
20 déc. 202318,30018,46018,00018,10018,100727 178
19 déc. 202318,60018,60018,30018,32018,320558 703
18 déc. 202318,52018,60018,30018,48018,480433 533
15 déc. 202317,68018,78017,68018,68018,6801 964 000
14 déc. 202317,08017,82016,98017,68017,6802 028 000
13 déc. 202316,84016,98016,60016,84016,8401 742 394
12 déc. 202317,32017,32016,56016,80016,8001 462 438
*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...