La bourse est fermée

Guangdong Investment Limited (0270.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
9,900-0,160 (-1,59 %)
À la clôture : 04:08PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20229,9009,9909,8409,9009,9008 957 903
23 mai 202210,10010,1009,98010,06010,0604 444 426
20 mai 202210,16010,1609,98010,02010,0203 861 549
19 mai 20229,90010,1409,83010,08010,0808 358 825
18 mai 20229,87010,0409,79010,04010,0405 486 680
17 mai 20229,6809,7809,5809,7509,7504 612 277
16 mai 20229,7509,8209,6509,6909,6902 352 563
13 mai 20229,5809,7309,5309,6509,6503 337 863
12 mai 20229,5409,6409,4509,5309,5305 528 976
11 mai 20229,7009,7209,3409,6309,6307 818 731
10 mai 20229,6909,8009,5109,7409,7404 737 279
06 mai 20229,9009,9909,8009,8009,8003 890 806
05 mai 202210,20010,2409,9809,9909,9902 555 149
04 mai 202210,04010,0409,94010,04010,0404 250 725
03 mai 202210,10010,1409,95010,08010,0804 805 783
29 avr. 202210,04010,2009,92010,10010,1006 659 019
28 avr. 202210,02010,1409,95010,04010,0402 841 729
27 avr. 20229,8509,9209,8009,8809,8803 924 518
26 avr. 20229,94010,0409,8009,9509,9506 366 536
25 avr. 202210,06010,1209,9209,9309,9306 203 632
22 avr. 202210,04010,1609,96010,14010,1405 141 405
21 avr. 202210,16010,16010,00010,04010,0404 294 485
20 avr. 202210,00010,26010,00010,22010,2204 946 429
19 avr. 202210,26010,2809,98010,02010,0206 744 609
14 avr. 202210,14010,36010,02010,28010,2803 986 453
13 avr. 202210,00010,2009,94010,14010,1403 840 830
12 avr. 202210,06010,1209,9209,9709,9706 489 994
11 avr. 202210,10010,1609,96010,04010,0405 840 274
08 avr. 202210,14010,16010,04010,12010,1206 592 570
07 avr. 202210,32010,40010,14010,14010,1406 792 176
06 avr. 202210,44010,54010,40010,46010,4607 390 768
04 avr. 202210,66010,66010,42010,48010,4805 722 601
01 avr. 202210,66010,72010,52010,66010,6607 590 227
31 mars 202210,74010,94010,62010,72010,7207 725 026
30 mars 202210,98011,02010,72010,86010,8604 812 815
29 mars 202210,80010,98010,74010,98010,9804 542 361
28 mars 202210,76010,78010,56010,68010,6803 586 522
25 mars 202210,74010,84010,52010,76010,7608 995 313
24 mars 202210,96011,08010,86010,98010,9806 057 787
23 mars 202211,18011,18010,80010,86010,8606 125 630
22 mars 202211,08011,14010,94011,14011,1405 046 531
21 mars 202211,02011,14010,90010,96010,9608 773 908
18 mars 202210,86011,04010,58011,02011,02018 758 014
17 mars 202210,30010,84010,28010,84010,84011 631 894
16 mars 20229,77010,0809,76010,08010,08013 517 105
15 mars 202210,14010,1409,6009,6409,64010 392 946
14 mars 202210,20010,28010,06010,22010,22010 847 095
11 mars 202210,20010,40010,08010,18010,1806 778 365
10 mars 202210,38010,42010,22010,38010,3805 814 710
09 mars 202210,50010,70010,18010,24010,24011 289 234
08 mars 202210,22010,48010,10010,48010,48011 705 698
07 mars 202210,26010,34010,08010,22010,2205 889 350
04 mars 202210,20010,26010,04010,26010,2606 477 368
03 mars 202210,12010,34010,12010,20010,2002 940 756
02 mars 202210,32010,32010,06010,06010,0604 571 256
01 mars 202210,52010,52010,24010,38010,3803 339 289
28 févr. 202210,42010,54010,18010,50010,5006 800 980
25 févr. 202210,60010,68010,44010,48010,4805 002 337
24 févr. 202210,56010,76010,48010,56010,5604 317 822
23 févr. 202210,80010,80010,50010,64010,64011 332 568
22 févr. 202210,78010,78010,56010,72010,7207 526 982
21 févr. 202210,72010,96010,72010,80010,8007 343 143
18 févr. 202210,74010,90010,72010,82010,82011 540 532
17 févr. 202210,76010,84010,68010,70010,7006 302 966
16 févr. 202210,86010,90010,76010,78010,7807 336 441
15 févr. 202210,94010,98010,76010,78010,7807 886 297
14 févr. 202211,08011,08010,84010,94010,9405 181 889
11 févr. 202211,06011,12010,82011,00011,0005 447 290
10 févr. 202211,16011,16010,82010,96010,9605 424 307
09 févr. 202210,92011,20010,84011,10011,10013 668 282
08 févr. 202210,88010,88010,62010,68010,6805 714 381
07 févr. 202211,04011,06010,78010,88010,8806 214 650
04 févr. 202211,32011,40011,00011,04011,04011 707 715
31 janv. 202211,06011,06011,06011,06011,060-
28 janv. 202210,58010,60010,44010,54010,5405 396 518
27 janv. 202210,52010,54010,36010,54010,5403 635 212
26 janv. 202210,58010,58010,42010,52010,5205 884 025
25 janv. 202210,46010,56010,40010,56010,5608 725 742
24 janv. 202210,44010,46010,28010,46010,4605 278 522
21 janv. 202210,32010,44010,32010,42010,4203 679 765
20 janv. 202210,58010,60010,20010,26010,2606 856 054
19 janv. 202210,26010,40010,18010,36010,3608 131 901
18 janv. 202210,04010,18010,00010,18010,1805 824 854
17 janv. 20229,94010,0409,90010,00010,0003 596 210
14 janv. 20229,96010,1809,8309,9409,94013 465 892
13 janv. 202210,00010,0209,9309,9609,9605 001 428
12 janv. 20229,99010,0409,9009,9309,9303 551 957
11 janv. 202210,10010,1009,8709,8709,8704 931 164
10 janv. 20229,98010,1009,91010,04010,0404 931 308
07 janv. 20229,9709,9709,8509,9209,9204 911 803
06 janv. 20229,8509,9709,8309,8909,8904 531 123
05 janv. 20229,8609,9309,8009,8509,8504 319 977
04 janv. 20229,9809,9909,8509,8509,8503 728 067
03 janv. 20229,9109,9909,8409,9009,9003 733 591
31 déc. 20219,92010,0009,8809,9109,9102 536 367
30 déc. 20219,8909,9109,8409,8809,8801 796 592
29 déc. 20219,7609,9309,7609,8509,8501 139 779
28 déc. 20219,8209,8509,7509,8509,8506 156 723
24 déc. 20219,7709,7709,7709,7709,770-
23 déc. 20219,7209,7609,6209,7509,7504 162 801
*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...