La bourse est fermée

Tsingtao Brewery Company Limited (0168.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
61,200-0,500 (-0,81 %)
À la clôture : 04:08PM HKT
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 mai 202461,70062,60060,70061,20061,2005 161 086
13 mai 202462,00062,85060,85061,70061,7003 989 347
10 mai 202461,50063,00061,15062,30062,3004 075 971
09 mai 202460,15061,65059,25061,45061,4504 981 351
08 mai 202461,60062,00059,45059,60059,6005 095 446
07 mai 202460,65061,35060,40061,00061,0004 315 441
06 mai 202458,65061,45058,30060,65060,6508 539 909
03 mai 202457,80059,00057,50058,25058,2501 958 384
02 mai 202456,90057,75055,45057,50057,5002 823 485
30 avr. 202455,45059,00055,45056,75056,7509 068 821
29 avr. 202456,00056,90055,50055,80055,8003 743 800
26 avr. 202455,30056,05054,50055,75055,7503 141 018
25 avr. 202455,75055,95054,30054,70054,7002 620 652
24 avr. 202454,40056,05054,40055,80055,8003 740 730
23 avr. 202454,20055,00053,45054,60054,6003 625 118
22 avr. 202450,80054,80050,80053,65053,6503 626 843
19 avr. 202453,35053,35051,05051,45051,4502 379 336
18 avr. 202451,45053,50051,05052,80052,8005 018 533
17 avr. 202450,20052,20050,20051,45051,4502 152 762
16 avr. 202450,55051,95050,50050,50050,5002 215 583
15 avr. 202450,80051,40049,80051,00051,0002 440 000
12 avr. 202451,35052,05050,10050,45050,4504 067 715
11 avr. 202451,00052,25050,60051,75051,7503 503 360
10 avr. 202450,60051,65049,70051,55051,5503 001 980
09 avr. 202450,65051,25050,30050,35050,3502 498 757
08 avr. 202451,40051,75049,95050,60050,6004 909 729
05 avr. 202452,65052,65050,95051,40051,4001 557 315
03 avr. 202453,65053,80052,75053,20053,2002 043 451
02 avr. 202454,60054,60053,25053,80053,8003 102 459
28 mars 202452,20054,80052,10053,80053,8003 253 386
27 mars 202453,20053,95051,70052,70052,7004 581 092
26 mars 202452,85053,65052,65053,15053,1504 036 073
25 mars 202453,70053,70052,60053,15053,1502 559 671
22 mars 202455,65055,70053,50053,75053,7503 255 169
21 mars 202454,45055,70054,20055,65055,6502 704 017
20 mars 202454,50054,60053,65054,15054,1501 499 942
19 mars 202453,50054,75052,55054,15054,1503 293 495
18 mars 202453,90054,05053,15053,90053,9002 951 151
15 mars 202454,60054,60053,25053,75053,7502 471 214
14 mars 202455,30056,45054,00054,65054,6502 594 174
13 mars 202454,65056,45054,40055,35055,3505 605 407
12 mars 202453,25055,05053,15054,65054,6506 857 594
11 mars 202451,10053,80051,00053,25053,25011 827 205
08 mars 202450,65051,60050,50050,50050,5002 768 000
07 mars 202450,65051,90050,65051,05051,0502 794 359
06 mars 202449,15051,10049,15050,85050,8502 867 760
05 mars 202450,00050,40049,05049,35049,3504 743 474
04 mars 202451,25051,45050,30050,40050,4002 488 785
01 mars 202450,25051,30050,05051,10051,1003 479 768
29 févr. 202451,00051,30050,00050,25050,2508 131 746
28 févr. 202452,25052,55050,75051,00051,0008 443 255
27 févr. 202454,00054,00052,00052,30052,3006 796 635
26 févr. 202455,70055,70054,10054,30054,3004 385 697
23 févr. 202454,90055,80053,80054,60054,6004 276 323
22 févr. 202453,70054,10052,20053,75053,7504 907 340
21 févr. 202450,10053,70050,10052,35052,3507 886 164
20 févr. 202449,20051,05049,05050,80050,8005 657 434
19 févr. 202450,80050,80048,75049,35049,3504 274 644
16 févr. 202447,45050,05047,45049,85049,8501 480 723
15 févr. 202447,40048,00046,80047,45047,450668 826
14 févr. 202447,25047,70045,60047,65047,650983 859
09 févr. 202447,15047,15047,15047,15047,150-
08 févr. 202448,30048,60047,60047,90047,9004 384 185
07 févr. 202447,70048,35047,00047,30047,3004 024 096
06 févr. 202444,25047,80044,25047,55047,5503 907 572
05 févr. 202444,55046,35044,10044,80044,8003 645 750
02 févr. 202445,35047,15045,10045,50045,5008 459 833
01 févr. 202444,35046,65043,85045,50045,5006 074 764
31 janv. 202444,70044,85043,50044,55044,5505 518 020
30 janv. 202446,50046,55044,35044,70044,7004 045 762
29 janv. 202444,40046,60044,05046,15046,1506 971 109
26 janv. 202445,25045,60044,15044,40044,4004 003 121
25 janv. 202443,90046,05043,05045,55045,5506 047 591
24 janv. 202444,00044,00041,55043,85043,8507 483 669
23 janv. 202444,55044,85042,85043,20043,2007 332 389
22 janv. 202445,95046,15043,20043,85043,8507 136 987
19 janv. 202446,85046,85045,55046,15046,1504 370 077
18 janv. 202446,05046,80044,90046,15046,1505 048 737
17 janv. 202448,50049,40045,75046,05046,0506 917 816
16 janv. 202449,45050,20048,50049,00049,0002 873 617
15 janv. 202450,45050,45050,45050,45050,450-
12 janv. 202451,15051,40050,35050,60050,6001 800 794
11 janv. 202449,80051,75049,60051,20051,2004 189 786
10 janv. 202448,80050,20048,50050,00050,0002 409 814
09 janv. 202448,95049,60048,40049,00049,0002 759 027
08 janv. 202449,45050,30048,05048,75048,7503 890 457
05 janv. 202449,80050,55049,05049,95049,9503 191 401
04 janv. 202450,55050,55049,10049,80049,8002 326 527
03 janv. 202450,65050,65049,45049,85049,8504 014 681
02 janv. 202452,55053,45050,00050,20050,2003 659 072
29 déc. 202353,45053,45051,70052,40052,4003 854 610
28 déc. 202349,15053,15048,85052,75052,7507 023 026
27 déc. 202349,30049,45048,00048,80048,8003 741 104
22 déc. 202350,05050,50048,90049,35049,3503 459 199
21 déc. 202348,45050,20048,30049,55049,5503 167 803
20 déc. 202348,60049,50048,25048,50048,5002 239 880
19 déc. 202348,15049,15047,90048,40048,4002 843 450
18 déc. 202349,05049,15048,10048,75048,7502 474 359
15 déc. 202349,85050,70048,90049,15049,1503 726 514
14 déc. 202349,00049,25048,00048,95048,9502 592 526
*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...