La bourse est fermée

Edvantage Group Holdings Limited (0382.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
2,570+0,040 (+1,58 %)
À la clôture : 04:08PM HKT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20242,5702,5802,5402,5702,5701 523 798
02 mai 20242,4702,5502,4702,5302,5301 577 225
30 avr. 20242,5202,5202,4502,4702,470784 072
29 avr. 20242,5402,5502,4802,5002,5001 278 080
26 avr. 20242,4502,5902,4002,4902,4902 352 145
25 avr. 20242,3602,4702,3402,4002,4001 141 304
24 avr. 20242,3402,3702,3002,3502,350528 789
23 avr. 20242,3402,3602,3102,3402,340465 813
22 avr. 20242,3302,3702,3302,3702,370906 000
19 avr. 20242,3502,3802,2902,3302,330338 610
18 avr. 20242,3602,4102,3502,3802,380175 295
17 avr. 20242,3302,4002,3302,3602,360268 000
16 avr. 20242,3802,3802,3302,3302,330406 000
15 avr. 20242,4002,4302,3702,4202,420400 000
12 avr. 20242,4102,4702,4102,4202,420310 158
11 avr. 20242,4302,4602,4102,4202,420282 000
10 avr. 20242,4802,4902,4002,4502,450860 000
09 avr. 20242,4702,5402,4802,4902,4901 456 000
08 avr. 20242,4702,5102,4602,4702,4701 072 000
05 avr. 20242,4702,4902,4002,4702,470671 116
03 avr. 20242,4502,4602,4302,4602,460958 000
02 avr. 20242,5002,5002,3902,4402,440940 000
28 mars 20242,3502,4302,3002,3802,380861 739
27 mars 20242,3602,3802,3302,3502,350223 667
26 mars 20242,4302,4302,3302,3602,360654 435
25 mars 20242,4502,4902,4002,4302,430623 855
22 mars 20242,5502,5702,4302,4402,4401 341 989
22 mars 20240.09 Dividende
21 mars 20242,6802,6902,6002,6402,550986 932
20 mars 20242,6002,6802,5902,6602,569674 000
19 mars 20242,6902,6902,5902,5902,502680 000
18 mars 20242,6402,7502,6302,6902,598870 145
15 mars 20242,6002,6702,5602,6502,5601 146 000
14 mars 20242,6002,6402,5802,6402,550726 072
13 mars 20242,6302,6502,5802,5902,502904 591
12 mars 20242,6202,6602,5902,6302,5401 064 739
11 mars 20242,6202,7002,5802,6202,531798 000
08 mars 20242,6602,6602,6102,6302,540290 797
07 mars 20242,7002,7202,5802,6502,5601 140 409
06 mars 20242,6202,7402,6202,7202,6272 143 305
05 mars 20242,7302,7302,5602,6202,5311 588 372
04 mars 20242,7702,8202,7302,7902,6951 236 542
01 mars 20242,7302,7702,6702,7602,6661 563 019
29 févr. 20242,7002,7502,6902,7202,6271 224 362
28 févr. 20242,7102,8302,6302,6502,5604 732 000
27 févr. 20242,6602,7902,5602,7002,6085 587 997
26 févr. 20242,5402,6602,5402,6202,5314 237 457
23 févr. 20242,4502,5302,4402,4902,4051 244 880
22 févr. 20242,3802,4502,3702,4502,3661 006 000
21 févr. 20242,3702,5002,3702,3702,2891 954 538
20 févr. 20242,3802,4002,3402,3702,289443 616
19 févr. 20242,3902,4402,3602,3902,309814 000
16 févr. 20242,3602,4302,3602,3902,3091 327 444
15 févr. 20242,2902,4002,2902,3302,251644 599
14 févr. 20242,3102,3102,2702,2802,202332 870
09 févr. 20242,3302,3302,3302,3302,251-
08 févr. 20242,2702,3102,2602,3102,231650 009
07 févr. 20242,3202,3502,2402,2502,173406 290
06 févr. 20242,2102,3502,1902,3002,222782 728
05 févr. 20242,2202,2202,1302,1902,115292 580
02 févr. 20242,2202,2602,1602,1902,115440 290
01 févr. 20242,1702,2302,1702,2102,135460 725
31 janv. 20242,2402,2602,1602,1702,096544 217
30 janv. 20242,2402,2502,1902,1902,115380 362
29 janv. 20242,3102,3102,2002,2202,1441 382 000
26 janv. 20242,4002,4002,2802,3402,260907 165
25 janv. 20242,3802,4002,3402,3702,289556 393
24 janv. 20242,3302,3702,3002,3502,270404 072
23 janv. 20242,3102,3202,2502,3202,241692 000
22 janv. 20242,3302,3502,2902,3002,2221 026 000
19 janv. 20242,4202,4202,3302,3802,299706 580
18 janv. 20242,3602,4602,3502,4002,318901 813
17 janv. 20242,3802,4202,3602,4202,338975 086
16 janv. 20242,4002,4202,3402,3802,299428 000
15 janv. 20242,4002,4002,4002,4002,318-
12 janv. 20242,3802,4102,3802,4002,318200 000
11 janv. 20242,3902,4402,3802,3802,299775 320
10 janv. 20242,4802,4802,3902,3902,309248 000
09 janv. 20242,4002,4302,3902,4002,318438 000
08 janv. 20242,5302,5302,4002,4002,318792 901
05 janv. 20242,5802,5802,5302,5302,444556 000
04 janv. 20242,5602,6002,5402,5602,473595 485
03 janv. 20242,5402,6102,4902,5702,482762 072
02 janv. 20242,5302,5302,4802,5002,415286 000
29 déc. 20232,4702,5302,4702,5302,444786 759
28 déc. 20232,4802,4802,4002,4802,395265 907
27 déc. 20232,4002,4402,3902,3902,309244 000
22 déc. 20232,4302,4802,3902,3902,309796 000
21 déc. 20232,3902,4502,3902,4202,338508 000
20 déc. 20232,4202,4302,4002,4002,318229 087
19 déc. 20232,4102,4702,4102,4202,338170 507
18 déc. 20232,4402,4402,4102,4102,328104 000
15 déc. 20232,4102,4902,3802,4702,386786 362
14 déc. 20232,4302,4902,3602,4002,318592 000
13 déc. 20232,4002,4502,4002,4202,338318 072
12 déc. 20232,3802,4302,3602,4002,318336 000
11 déc. 20232,3602,4302,3302,3802,299412 000
08 déc. 20232,4102,4402,3802,3802,299307 958
07 déc. 20232,3602,4302,3402,4002,318884 000
06 déc. 20232,4002,4302,3602,3602,280635 491
*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...