La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 373,31 -2 191,35 (-3,74 %)
Melbourne Enterprises Limited (0158.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 03:32PM HKT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 10 mai 2024 | 69,000 | 69,000 | 69,000 | 69,000 | 69,000 | 3 500 |
| 09 mai 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | - |
| 08 mai 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | - |
| 07 mai 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | - |
| 06 mai 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | - |
| 03 mai 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | - |
| 02 mai 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | 1 000 |
| 30 avr. 2024 | 69,000 | 69,000 | 69,000 | 69,000 | 69,000 | 1 000 |
| 29 avr. 2024 | 69,000 | 69,000 | 69,000 | 69,000 | 69,000 | - |
| 26 avr. 2024 | 68,000 | 69,000 | 68,000 | 69,000 | 69,000 | 1 500 |
| 25 avr. 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | - |
| 24 avr. 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | - |
| 23 avr. 2024 | 69,500 | 69,500 | 69,500 | 69,500 | 69,500 | - |
| 22 avr. 2024 | 69,800 | 69,800 | 69,800 | 69,800 | 69,800 | - |
| 19 avr. 2024 | 69,800 | 69,800 | 69,800 | 69,800 | 69,800 | - |
| 18 avr. 2024 | 69,800 | 69,800 | 69,800 | 69,800 | 69,800 | - |
| 17 avr. 2024 | 69,800 | 69,800 | 69,800 | 69,800 | 69,800 | - |
| 16 avr. 2024 | 72,000 | 72,000 | 69,800 | 69,800 | 69,800 | 5 000 |
| 15 avr. 2024 | 72,500 | 72,500 | 72,000 | 72,000 | 72,000 | 2 000 |
| 12 avr. 2024 | 74,400 | 74,400 | 73,500 | 74,000 | 74,000 | 3 500 |
| 11 avr. 2024 | 74,800 | 75,000 | 74,800 | 75,000 | 75,000 | 1 000 |
| 10 avr. 2024 | 75,000 | 75,200 | 74,800 | 75,200 | 75,200 | 2 000 |
| 09 avr. 2024 | 77,800 | 77,800 | 77,800 | 77,800 | 77,800 | - |
| 08 avr. 2024 | 77,800 | 77,800 | 77,800 | 77,800 | 77,800 | 1 000 |
| 05 avr. 2024 | 79,000 | 79,000 | 79,000 | 79,000 | 79,000 | - |
| 03 avr. 2024 | 79,000 | 79,000 | 79,000 | 79,000 | 79,000 | - |
| 02 avr. 2024 | 79,000 | 79,000 | 79,000 | 79,000 | 79,000 | 1 000 |
| 28 mars 2024 | 79,850 | 79,850 | 79,000 | 79,000 | 79,000 | 4 500 |
| 27 mars 2024 | 81,050 | 81,050 | 81,050 | 81,050 | 81,050 | - |
| 26 mars 2024 | 82,250 | 82,250 | 82,250 | 82,250 | 82,250 | - |
| 25 mars 2024 | 82,250 | 82,250 | 82,250 | 82,250 | 82,250 | - |
| 22 mars 2024 | 82,250 | 82,250 | 82,250 | 82,250 | 82,250 | - |
| 21 mars 2024 | 82,250 | 82,250 | 82,250 | 82,250 | 82,250 | - |
| 20 mars 2024 | 82,250 | 82,250 | 82,250 | 82,250 | 82,250 | - |
| 19 mars 2024 | 82,250 | 82,250 | 82,250 | 82,250 | 82,250 | - |
| 18 mars 2024 | 82,250 | 82,250 | 82,250 | 82,250 | 82,250 | - |
| 15 mars 2024 | 84,000 | 85,000 | 81,000 | 82,250 | 82,250 | 10 000 |
| 14 mars 2024 | 85,000 | 85,500 | 84,500 | 84,500 | 84,500 | 3 500 |
| 13 mars 2024 | 86,050 | 86,100 | 86,000 | 86,100 | 86,100 | 2 500 |
| 12 mars 2024 | 86,450 | 86,450 | 86,450 | 86,450 | 86,450 | - |
| 11 mars 2024 | 87,950 | 87,950 | 87,950 | 87,950 | 87,950 | - |
| 08 mars 2024 | 89,900 | 89,900 | 89,900 | 89,900 | 89,900 | 1 500 |
| 07 mars 2024 | 89,900 | 89,900 | 89,900 | 89,900 | 89,900 | - |
| 06 mars 2024 | 89,900 | 89,900 | 89,900 | 89,900 | 89,900 | - |
| 05 mars 2024 | 90,400 | 90,400 | 90,400 | 90,400 | 90,400 | - |
| 04 mars 2024 | 90,400 | 90,400 | 90,400 | 90,400 | 90,400 | - |
| 01 mars 2024 | 90,400 | 90,400 | 90,400 | 90,400 | 90,400 | 1 000 |
| 29 févr. 2024 | 90,800 | 90,800 | 90,800 | 90,800 | 90,800 | - |
| 28 févr. 2024 | 90,800 | 90,800 | 90,800 | 90,800 | 90,800 | 1 000 |
| 27 févr. 2024 | 90,800 | 90,800 | 90,800 | 90,800 | 90,800 | - |
| 26 févr. 2024 | 90,800 | 90,800 | 90,800 | 90,800 | 90,800 | 1 000 |
| 23 févr. 2024 | 91,100 | 91,100 | 91,100 | 91,100 | 91,100 | 500 |
| 22 févr. 2024 | 92,300 | 92,300 | 92,300 | 92,300 | 92,300 | - |
| 21 févr. 2024 | 92,300 | 92,300 | 92,300 | 92,300 | 92,300 | - |
| 20 févr. 2024 | 92,300 | 92,300 | 92,300 | 92,300 | 92,300 | - |
| 19 févr. 2024 | 92,300 | 92,300 | 92,300 | 92,300 | 92,300 | - |
| 16 févr. 2024 | 92,300 | 92,300 | 92,300 | 92,300 | 92,300 | - |
| 15 févr. 2024 | 92,300 | 92,300 | 92,300 | 92,300 | 92,300 | - |
| 14 févr. 2024 | 92,300 | 92,300 | 92,300 | 92,300 | 92,300 | - |
| 09 févr. 2024 | 92,300 | 92,300 | 92,300 | 92,300 | 92,300 | - |
| 08 févr. 2024 | 93,700 | 93,700 | 92,300 | 92,300 | 92,300 | 1 000 |
| 07 févr. 2024 | 94,200 | 94,200 | 94,200 | 94,200 | 94,200 | - |
| 06 févr. 2024 | 94,200 | 94,200 | 94,200 | 94,200 | 94,200 | - |
| 05 févr. 2024 | 94,200 | 94,200 | 94,200 | 94,200 | 94,200 | - |
| 02 févr. 2024 | 94,200 | 94,200 | 94,200 | 94,200 | 94,200 | - |
| 01 févr. 2024 | 94,200 | 94,200 | 94,200 | 94,200 | 94,200 | - |
| 01 févr. 2024 | 1.8 Dividende | |||||
| 31 janv. 2024 | 96,000 | 96,000 | 96,000 | 96,000 | 94,200 | - |
| 30 janv. 2024 | 95,900 | 95,900 | 95,900 | 95,900 | 94,102 | - |
| 29 janv. 2024 | 95,950 | 95,950 | 95,950 | 95,900 | 94,102 | 1 000 |
| 26 janv. 2024 | 96,000 | 96,000 | 96,000 | 96,000 | 94,200 | - |
| 25 janv. 2024 | 96,000 | 96,000 | 96,000 | 96,000 | 94,200 | - |
| 24 janv. 2024 | 96,000 | 96,000 | 96,000 | 96,000 | 94,200 | - |
| 23 janv. 2024 | 96,000 | 96,000 | 96,000 | 96,000 | 94,200 | - |
| 22 janv. 2024 | 95,500 | 96,000 | 95,500 | 96,000 | 94,200 | 1 000 |
| 19 janv. 2024 | 96,500 | 96,500 | 96,500 | 96,500 | 94,691 | - |
| 18 janv. 2024 | 96,500 | 96,500 | 96,500 | 96,500 | 94,691 | - |
| 17 janv. 2024 | 96,500 | 96,500 | 96,500 | 96,500 | 94,691 | - |
| 16 janv. 2024 | 97,000 | 97,000 | 97,000 | 97,000 | 95,181 | 500 |
| 15 janv. 2024 | 97,800 | 97,800 | 97,800 | 97,800 | 95,966 | - |
| 12 janv. 2024 | 97,800 | 97,800 | 97,800 | 97,800 | 95,966 | - |
| 11 janv. 2024 | 98,000 | 98,000 | 98,000 | 98,000 | 96,162 | 500 |
| 10 janv. 2024 | 98,000 | 98,000 | 98,000 | 98,000 | 96,162 | - |
| 09 janv. 2024 | 99,000 | 99,000 | 99,000 | 99,000 | 97,144 | 500 |
| 08 janv. 2024 | 99,000 | 99,000 | 99,000 | 99,000 | 97,144 | - |
| 05 janv. 2024 | 99,000 | 99,000 | 99,000 | 99,000 | 97,144 | 1 000 |
| 04 janv. 2024 | 100,000 | 100,000 | 100,000 | 100,000 | 98,125 | - |
| 03 janv. 2024 | 100,000 | 100,000 | 100,000 | 100,000 | 98,125 | - |
| 02 janv. 2024 | 102,000 | 102,000 | 102,000 | 102,000 | 100,088 | - |
| 29 déc. 2023 | 102,000 | 102,000 | 102,000 | 102,000 | 100,088 | - |
| 28 déc. 2023 | 102,000 | 102,000 | 102,000 | 102,000 | 100,088 | - |
| 27 déc. 2023 | 102,000 | 102,000 | 102,000 | 102,000 | 100,088 | - |
| 22 déc. 2023 | 103,500 | 103,500 | 103,500 | 103,500 | 101,559 | - |
| 21 déc. 2023 | 103,500 | 103,500 | 103,500 | 103,500 | 101,559 | - |
| 20 déc. 2023 | 103,500 | 103,500 | 103,500 | 103,500 | 101,559 | - |
| 19 déc. 2023 | 103,500 | 103,500 | 103,500 | 103,500 | 101,559 | - |
| 18 déc. 2023 | 103,500 | 103,500 | 103,500 | 103,500 | 101,559 | - |
| 15 déc. 2023 | 103,500 | 103,500 | 103,500 | 103,500 | 101,559 | - |
| 14 déc. 2023 | 103,500 | 103,500 | 103,500 | 103,500 | 101,559 | - |
| 13 déc. 2023 | 103,500 | 103,500 | 103,500 | 103,500 | 101,559 | - |
| *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...
