La bourse ferme dans 7 h 58 min
CAC 40
8 041,64 +24,99 (+0,31 %) Euro Stoxx 50
4 963,98 +24,97 (+0,51 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0733 0,0000 (-0,00 %) Gold future
2 356,30 +13,80 (+0,59 %) Bitcoin EUR
60 094,91 +222,80 (+0,37 %)
China Resources Beer (Holdings) Company Limited (0291.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À partir de 03:17PM HKT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 avr. 2024 | 35,350 | 36,500 | 35,250 | 36,250 | 36,250 | 8 087 221 |
| 25 avr. 2024 | 35,850 | 36,300 | 35,250 | 35,400 | 35,400 | 7 172 189 |
| 24 avr. 2024 | 34,700 | 36,000 | 34,700 | 35,850 | 35,850 | 9 387 394 |
| 23 avr. 2024 | 34,050 | 35,250 | 33,850 | 35,000 | 35,000 | 9 744 160 |
| 22 avr. 2024 | 32,000 | 34,550 | 32,000 | 33,450 | 33,450 | 10 501 594 |
| 19 avr. 2024 | 32,200 | 32,550 | 31,700 | 32,300 | 32,300 | 5 543 516 |
| 18 avr. 2024 | 32,100 | 33,350 | 31,650 | 32,850 | 32,850 | 7 396 386 |
| 17 avr. 2024 | 31,900 | 33,000 | 31,900 | 32,100 | 32,100 | 4 522 395 |
| 16 avr. 2024 | 33,300 | 33,300 | 32,100 | 32,200 | 32,200 | 6 953 302 |
| 15 avr. 2024 | 32,800 | 33,700 | 32,700 | 33,300 | 33,300 | 7 070 163 |
| 12 avr. 2024 | 34,750 | 34,850 | 33,150 | 33,350 | 33,350 | 11 894 076 |
| 11 avr. 2024 | 34,700 | 35,000 | 34,050 | 34,750 | 34,750 | 7 116 956 |
| 10 avr. 2024 | 34,400 | 34,750 | 33,950 | 34,700 | 34,700 | 7 283 706 |
| 09 avr. 2024 | 34,750 | 35,000 | 33,500 | 34,050 | 34,050 | 8 503 598 |
| 08 avr. 2024 | 35,100 | 35,550 | 33,550 | 33,900 | 33,900 | 18 842 918 |
| 05 avr. 2024 | 35,700 | 35,900 | 34,600 | 35,600 | 35,600 | 5 329 697 |
| 03 avr. 2024 | 35,300 | 36,650 | 35,300 | 35,600 | 35,600 | 7 520 382 |
| 02 avr. 2024 | 36,600 | 37,000 | 35,850 | 36,200 | 36,200 | 16 145 164 |
| 28 mars 2024 | 35,300 | 36,550 | 35,200 | 36,050 | 36,050 | 6 494 299 |
| 27 mars 2024 | 35,450 | 36,100 | 34,950 | 35,300 | 35,300 | 6 704 430 |
| 26 mars 2024 | 36,300 | 36,650 | 35,550 | 35,750 | 35,750 | 10 571 082 |
| 25 mars 2024 | 36,000 | 36,500 | 35,450 | 35,800 | 35,800 | 7 467 413 |
| 22 mars 2024 | 38,050 | 38,050 | 35,550 | 35,950 | 35,950 | 14 486 488 |
| 21 mars 2024 | 37,350 | 38,450 | 37,250 | 38,150 | 38,150 | 15 342 315 |
| 20 mars 2024 | 36,900 | 37,100 | 36,050 | 36,700 | 36,700 | 9 898 924 |
| 19 mars 2024 | 38,250 | 38,450 | 37,100 | 37,200 | 37,200 | 21 348 940 |
| 18 mars 2024 | 36,300 | 38,000 | 35,750 | 37,950 | 37,950 | 19 831 725 |
| 15 mars 2024 | 36,400 | 36,500 | 35,450 | 36,300 | 36,300 | 21 777 549 |
| 14 mars 2024 | 36,200 | 37,400 | 35,750 | 36,500 | 36,500 | 12 631 307 |
| 13 mars 2024 | 36,150 | 36,950 | 35,650 | 36,250 | 36,250 | 18 592 307 |
| 12 mars 2024 | 34,950 | 36,900 | 34,500 | 36,450 | 36,450 | 26 139 274 |
| 11 mars 2024 | 33,300 | 34,800 | 33,300 | 34,300 | 34,300 | 9 269 714 |
| 08 mars 2024 | 34,000 | 34,750 | 33,200 | 33,300 | 33,300 | 10 107 297 |
| 07 mars 2024 | 34,200 | 34,650 | 33,500 | 34,100 | 34,100 | 11 900 060 |
| 06 mars 2024 | 31,700 | 34,450 | 31,700 | 34,250 | 34,250 | 14 595 046 |
| 05 mars 2024 | 32,700 | 32,750 | 31,650 | 32,300 | 32,300 | 10 845 730 |
| 04 mars 2024 | 33,000 | 33,450 | 32,400 | 32,700 | 32,700 | 7 601 038 |
| 01 mars 2024 | 33,200 | 34,050 | 32,800 | 33,400 | 33,400 | 12 372 977 |
| 29 févr. 2024 | 32,900 | 34,300 | 32,800 | 33,950 | 33,950 | 15 721 897 |
| 28 févr. 2024 | 34,150 | 34,800 | 33,150 | 33,250 | 33,250 | 13 926 557 |
| 27 févr. 2024 | 34,100 | 34,500 | 33,100 | 34,150 | 34,150 | 14 008 176 |
| 26 févr. 2024 | 34,300 | 35,200 | 34,100 | 34,450 | 34,450 | 12 645 246 |
| 23 févr. 2024 | 33,000 | 35,150 | 32,950 | 34,800 | 34,800 | 24 132 620 |
| 22 févr. 2024 | 31,850 | 33,550 | 31,700 | 33,400 | 33,400 | 23 567 678 |
| 21 févr. 2024 | 30,200 | 32,750 | 29,900 | 32,100 | 32,100 | 21 317 155 |
| 20 févr. 2024 | 30,150 | 30,500 | 29,600 | 30,450 | 30,450 | 6 859 275 |
| 19 févr. 2024 | 31,000 | 32,400 | 30,150 | 30,350 | 30,350 | 21 299 892 |
| 16 févr. 2024 | 28,850 | 31,850 | 28,750 | 31,650 | 31,650 | 12 617 625 |
| 15 févr. 2024 | 29,000 | 29,500 | 28,300 | 29,000 | 29,000 | 9 300 271 |
| 14 févr. 2024 | 28,300 | 29,400 | 27,600 | 29,100 | 29,100 | 6 715 365 |
| 09 févr. 2024 | 28,600 | 28,600 | 28,600 | 28,600 | 28,600 | - |
| 08 févr. 2024 | 29,700 | 29,900 | 29,000 | 29,150 | 29,150 | 8 387 194 |
| 07 févr. 2024 | 29,500 | 30,750 | 29,500 | 29,750 | 29,750 | 9 283 651 |
| 06 févr. 2024 | 28,100 | 30,150 | 28,100 | 30,000 | 30,000 | 14 307 894 |
| 05 févr. 2024 | 27,550 | 28,600 | 27,200 | 28,200 | 28,200 | 7 302 503 |
| 02 févr. 2024 | 29,350 | 30,250 | 28,250 | 28,450 | 28,450 | 12 569 366 |
| 01 févr. 2024 | 28,500 | 29,550 | 27,800 | 29,400 | 29,400 | 11 978 199 |
| 31 janv. 2024 | 28,900 | 29,100 | 27,950 | 28,150 | 28,150 | 8 334 826 |
| 30 janv. 2024 | 29,800 | 29,850 | 28,850 | 28,950 | 28,950 | 9 654 056 |
| 29 janv. 2024 | 29,950 | 30,800 | 29,100 | 30,050 | 30,050 | 11 826 539 |
| 26 janv. 2024 | 30,050 | 30,150 | 28,800 | 29,400 | 29,400 | 11 214 296 |
| 25 janv. 2024 | 29,250 | 30,350 | 28,400 | 30,150 | 30,150 | 13 201 904 |
| 24 janv. 2024 | 29,900 | 30,100 | 27,550 | 29,250 | 29,250 | 28 270 535 |
| 23 janv. 2024 | 28,800 | 30,450 | 28,800 | 29,250 | 29,250 | 15 126 825 |
| 22 janv. 2024 | 30,450 | 30,550 | 28,350 | 28,800 | 28,800 | 12 106 892 |
| 19 janv. 2024 | 30,150 | 30,950 | 29,700 | 30,450 | 30,450 | 11 578 713 |
| 18 janv. 2024 | 29,750 | 30,550 | 29,550 | 30,250 | 30,250 | 9 695 351 |
| 17 janv. 2024 | 30,650 | 30,700 | 29,250 | 29,700 | 29,700 | 15 772 424 |
| 16 janv. 2024 | 31,050 | 31,350 | 30,300 | 30,800 | 30,800 | 10 078 985 |
| 15 janv. 2024 | 31,650 | 31,650 | 31,650 | 31,650 | 31,650 | - |
| 12 janv. 2024 | 31,400 | 31,850 | 30,850 | 31,650 | 31,650 | 4 786 649 |
| 11 janv. 2024 | 30,650 | 31,650 | 30,350 | 31,400 | 31,400 | 6 828 369 |
| 10 janv. 2024 | 30,100 | 30,850 | 29,550 | 30,700 | 30,700 | 6 803 012 |
| 09 janv. 2024 | 30,150 | 30,700 | 29,950 | 30,100 | 30,100 | 7 976 415 |
| 08 janv. 2024 | 30,650 | 30,750 | 29,300 | 29,900 | 29,900 | 16 887 795 |
| 05 janv. 2024 | 31,700 | 31,700 | 30,300 | 30,500 | 30,500 | 26 044 202 |
| 04 janv. 2024 | 32,300 | 32,350 | 31,300 | 31,950 | 31,950 | 9 239 399 |
| 03 janv. 2024 | 31,000 | 32,500 | 31,000 | 32,300 | 32,300 | 13 667 962 |
| 02 janv. 2024 | 34,200 | 34,300 | 31,100 | 31,350 | 31,350 | 20 591 496 |
| 29 déc. 2023 | 34,950 | 35,000 | 33,750 | 34,200 | 34,200 | 10 214 201 |
| 28 déc. 2023 | 33,000 | 34,800 | 32,800 | 34,600 | 34,600 | 18 031 276 |
| 27 déc. 2023 | 33,650 | 33,650 | 32,300 | 32,650 | 32,650 | 7 452 867 |
| 22 déc. 2023 | 33,700 | 34,400 | 32,900 | 33,200 | 33,200 | 8 299 959 |
| 21 déc. 2023 | 33,050 | 33,700 | 32,650 | 33,450 | 33,450 | 8 690 272 |
| 20 déc. 2023 | 33,750 | 33,950 | 32,800 | 33,200 | 33,200 | 8 543 835 |
| 19 déc. 2023 | 33,350 | 33,350 | 32,550 | 33,000 | 33,000 | 5 207 746 |
| 18 déc. 2023 | 33,700 | 34,300 | 33,300 | 33,550 | 33,550 | 4 354 270 |
| 15 déc. 2023 | 33,400 | 34,550 | 33,150 | 33,700 | 33,700 | 11 718 731 |
| 14 déc. 2023 | 31,950 | 32,700 | 31,950 | 32,700 | 32,700 | 6 461 329 |
| 13 déc. 2023 | 32,950 | 32,950 | 31,650 | 32,000 | 32,000 | 7 233 737 |
| 12 déc. 2023 | 33,100 | 33,250 | 32,250 | 32,950 | 32,950 | 5 197 471 |
| 11 déc. 2023 | 33,200 | 33,200 | 32,200 | 32,800 | 32,800 | 9 863 406 |
| 08 déc. 2023 | 33,300 | 34,250 | 33,150 | 33,650 | 33,650 | 7 527 809 |
| 07 déc. 2023 | 33,100 | 33,550 | 32,750 | 33,050 | 33,050 | 8 024 543 |
| 06 déc. 2023 | 33,250 | 33,750 | 32,650 | 33,200 | 33,200 | 11 968 116 |
| 05 déc. 2023 | 33,600 | 34,000 | 32,850 | 33,250 | 33,250 | 14 651 787 |
| 04 déc. 2023 | 33,900 | 35,200 | 33,250 | 34,000 | 34,000 | 18 410 865 |
| 01 déc. 2023 | 34,600 | 35,200 | 33,950 | 34,750 | 34,750 | 14 215 991 |
| 30 nov. 2023 | 34,950 | 35,750 | 34,800 | 35,200 | 35,200 | 13 790 471 |
| 29 nov. 2023 | 36,500 | 36,750 | 34,500 | 34,850 | 34,850 | 13 441 121 |
| *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...
