La bourse est fermée

Beijing Enterprises Water Group Limited (0371.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
2,4500,000 (0,00 %)
À la clôture : 04:08PM HKT
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juin 20242,4502,4702,4102,4502,45019 854 028
18 juin 20242,4602,5102,4302,4502,45018 781 693
17 juin 20242,5202,5802,4302,4602,46029 248 000
14 juin 20242,4902,6002,4402,5202,52048 010 500
13 juin 20242,4402,5602,4402,4902,49035 234 000
12 juin 20242,4302,5102,3902,4902,49036 830 436
11 juin 20242,7002,7002,4102,4402,44084 894 814
11 juin 20240.087 Dividende
07 juin 20242,6602,7802,6302,7802,69355 855 534
06 juin 20242,6202,7002,6102,6702,58619 996 739
05 juin 20242,7102,7102,6302,6402,55719 133 536
04 juin 20242,6602,7302,6402,7102,62524 387 233
03 juin 20242,4902,7002,4602,6602,57757 425 256
31 mai 20242,5602,6002,4702,4902,41253 618 609
30 mai 20242,5302,5602,5102,5602,48028 790 026
29 mai 20242,6202,6202,5302,5402,46129 747 119
28 mai 20242,6002,6502,5902,6202,53832 018 200
27 mai 20242,5002,6302,4802,6002,51935 446 668
24 mai 20242,4902,5602,4602,4702,39322 682 361
23 mai 20242,4702,5502,4502,5202,44135 009 319
22 mai 20242,4602,5302,4202,4802,40232 804 216
21 mai 20242,4302,4702,3802,4502,37334 038 761
20 mai 20242,4602,5002,4002,4502,37339 845 706
17 mai 20242,4902,5202,4302,4602,38341 983 743
16 mai 20242,4602,5702,4102,4702,39357 644 721
14 mai 20242,4402,4602,3802,4202,34426 143 590
13 mai 20242,2602,4502,2602,4102,33564 302 921
10 mai 20242,1402,2602,1402,2402,17041 956 805
09 mai 20242,1002,1802,1002,1402,07318 617 426
08 mai 20242,1902,1902,1102,1202,05416 959 283
07 mai 20242,1402,2002,1102,1902,12128 677 898
06 mai 20242,0102,1602,0102,1402,07353 697 717
03 mai 20241,9902,0001,9701,9901,9286 442 000
02 mai 20241,9701,9801,9301,9801,91817 388 126
30 avr. 20241,9701,9901,9701,9801,91823 954 931
29 avr. 20242,0202,0201,9301,9701,90837 842 000
26 avr. 20241,9902,0001,9701,9801,91822 694 000
25 avr. 20241,9502,0001,9401,9801,91824 373 811
24 avr. 20241,9101,9501,9001,9501,88913 411 141
23 avr. 20241,8901,9101,8601,9001,84126 725 570
22 avr. 20241,9101,9401,8801,8801,82120 498 205
19 avr. 20241,9301,9301,8801,8901,83145 917 353
18 avr. 20241,9101,9701,9101,9301,87022 122 199
17 avr. 20241,9001,9301,8801,9101,85034 476 954
16 avr. 20241,8701,9101,8601,9101,85023 661 698
15 avr. 20241,8801,9301,8701,9001,84125 740 908
12 avr. 20241,9301,9301,8401,8901,83143 411 425
11 avr. 20241,8801,9501,8601,9301,87022 596 637
10 avr. 20241,8501,9401,8401,8901,83169 562 000
09 avr. 20241,8201,8901,8001,8401,78234 525 042
08 avr. 20241,7701,8301,7601,8201,76328 462 536
05 avr. 20241,7901,7901,7201,7501,69512 371 349
03 avr. 20241,7301,8101,7201,7801,72449 778 983
02 avr. 20241,7301,7701,7101,7301,67654 998 232
28 mars 20241,7701,7901,7401,7401,68636 654 016
27 mars 20241,8001,8101,7401,7701,71536 447 835
26 mars 20241,9801,9801,7701,7801,72480 900 000
25 mars 20241,9802,0201,9701,9801,91811 300 254
22 mars 20242,0302,0301,9601,9801,91819 517 231
21 mars 20242,0202,0601,9802,0401,97624 467 459
20 mars 20242,0202,0301,9802,0101,94718 002 068
19 mars 20242,0002,0701,9702,0201,95724 219 558
18 mars 20241,9602,0201,9502,0001,93725 936 078
15 mars 20241,9501,9801,9101,9601,89956 361 238
14 mars 20241,9601,9901,9201,9401,87914 690 000
13 mars 20241,9001,9701,9001,9501,88921 112 479
12 mars 20241,9101,9201,8601,9101,85025 306 850
11 mars 20241,9001,9301,8901,9001,84122 415 275
08 mars 20241,8401,9101,8401,8901,83121 380 000
07 mars 20241,8301,8601,8201,8401,78216 324 583
06 mars 20241,8201,8501,8101,8301,77310 850 500
05 mars 20241,8501,8701,8001,8101,75317 329 930
04 mars 20241,8801,9001,8301,8501,79220 862 000
01 mars 20241,8401,8801,8201,8601,80214 309 710
29 févr. 20241,8801,9201,8201,8401,78249 447 130
28 févr. 20241,9001,9101,8701,8801,82115 025 167
27 févr. 20241,9101,9301,8701,8901,83128 752 332
26 févr. 20241,9501,9501,8701,9101,85037 947 244
23 févr. 20241,9602,0001,9301,9501,88922 917 414
22 févr. 20241,9101,9401,8801,9401,87919 258 000
21 févr. 20241,9201,9601,8801,8901,83131 881 306
20 févr. 20241,8801,9301,8601,9201,86031 867 308
19 févr. 20241,7901,9001,7801,8801,82129 132 000
16 févr. 20241,7501,7901,7201,7601,70511 398 110
15 févr. 20241,7001,7501,6801,7401,6867 639 790
14 févr. 20241,7501,7601,6901,7101,65629 381 875
09 févr. 20241,7701,7701,7701,7701,715-
08 févr. 20241,8701,8901,8401,8501,79228 469 254
07 févr. 20241,8801,8901,8501,8701,81133 138 244
06 févr. 20241,8301,8901,8201,8801,82136 488 870
05 févr. 20241,8501,8701,8101,8301,77314 510 406
02 févr. 20241,8801,9001,8201,8601,80216 943 997
01 févr. 20241,9001,9001,8401,8601,80224 785 800
31 janv. 20241,8701,9201,8701,9001,84129 584 000
30 janv. 20241,9401,9401,8701,8901,83137 244 963
29 janv. 20241,9201,9701,9201,9401,87919 900 156
26 janv. 20241,9601,9701,9001,9401,87921 926 990
25 janv. 20241,8801,9701,8701,9601,89930 752 764
24 janv. 20241,8001,8901,7801,8601,80227 787 133
23 janv. 20241,7601,7801,7201,7701,71545 474 635
*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...