La bourse est fermée

NWS Holdings Limited (0659.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
6,670-0,130 (-1,91 %)
À la clôture : 04:08PM HKT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20246,7907,0906,6706,6706,6702 985 905
30 mai 20246,9607,0006,8006,8006,800471 287
29 mai 20246,9807,0906,9307,0507,050528 909
28 mai 20247,0407,0906,9507,0507,050514 636
27 mai 20247,0607,1006,9507,1007,100382 000
24 mai 20247,0907,0806,9307,0007,000654 000
23 mai 20247,4707,4707,0907,1207,120788 850
22 mai 20247,2807,5107,1907,4707,4702 762 085
21 mai 20247,3107,3107,1907,2407,240844 707
20 mai 20247,2507,3107,1707,3107,310845 400
17 mai 20247,1407,2007,0807,1907,1901 159 318
16 mai 20247,1307,1806,9907,1307,130887 539
14 mai 20247,1607,1607,0107,1007,100490 001
13 mai 20247,0807,1406,9407,1307,1301 106 000
10 mai 20246,8507,0606,8507,0607,0602 227 365
09 mai 20246,7506,9106,7506,8006,800920 181
08 mai 20246,7706,8006,6806,7506,750418 807
07 mai 20246,7106,7806,6906,7806,780426 000
06 mai 20246,8006,8006,7506,7506,750276 123
03 mai 20246,7406,7906,7306,7706,770396 276
02 mai 20246,6506,7506,6106,7506,750507 409
30 avr. 20246,7006,7006,5706,6206,620692 367
29 avr. 20246,6006,7006,5206,7006,700856 477
26 avr. 20246,6206,6606,5506,5706,570848 000
25 avr. 20246,5806,6806,5306,6206,6201 172 183
24 avr. 20246,5306,5906,4106,5906,590564 606
23 avr. 20246,4006,5406,3506,5306,530683 610
22 avr. 20246,3206,4506,3206,4006,400558 001
19 avr. 20246,3506,3806,2806,3206,320706 000
18 avr. 20246,4906,4906,3506,3806,380496 728
17 avr. 20246,4006,5106,4006,4606,460440 000
16 avr. 20246,4406,5806,4406,4806,480559 000
15 avr. 20246,3906,6006,3406,4306,430720 000
12 avr. 20246,4806,4806,4006,4306,430540 410
11 avr. 20246,4506,5506,4506,5306,530803 000
10 avr. 20246,4606,5306,4506,5206,520466 000
09 avr. 20246,3606,4806,3606,4506,450477 034
08 avr. 20246,6006,6006,3706,3706,370863 000
05 avr. 20246,5206,5906,5006,5506,5501 156 000
03 avr. 20246,5706,6006,5106,5806,5801 077 000
02 avr. 20246,5106,6806,5106,5906,5901 357 050
28 mars 20246,5406,5506,4706,5006,5001 053 000
27 mars 20246,5606,5706,5406,5406,540911 000
26 mars 20246,5806,6106,5406,5706,570674 452
25 mars 20246,5706,6106,5706,6006,6001 273 000
22 mars 20246,6306,6406,5406,5906,590734 000
21 mars 20246,6106,6806,6106,6306,630909 082
20 mars 20246,6206,6606,5606,6006,600938 000
19 mars 20246,8206,8206,5606,5806,5802 614 366
18 mars 20246,9306,9306,7506,7706,7701 879 000
15 mars 20246,9206,9206,8406,8706,8702 367 227
14 mars 20246,9306,9306,8106,8906,8901 601 000
13 mars 20246,9406,9706,8506,8606,8602 150 409
12 mars 20246,9406,9906,9306,9406,9401 241 056
11 mars 20246,9007,0406,9006,9406,9401 575 504
08 mars 20246,9306,9706,8006,9406,9402 993 654
08 mars 20241.79 Dividende
07 mars 20248,9008,9208,8508,8907,1004 600 903
06 mars 20248,8808,9408,8608,9007,1081 909 970
05 mars 20248,9109,0508,8008,8807,0921 917 231
04 mars 20249,0609,1708,8808,9107,1162 812 000
01 mars 20249,2009,2409,0109,0407,2203 014 116
29 févr. 20248,8209,2608,7809,2007,3486 136 000
28 févr. 20248,4708,9808,4708,7707,00411 438 422
27 févr. 20247,2607,4407,2107,3705,886503 685
26 févr. 20247,2907,3407,2307,2405,782386 000
23 févr. 20247,3607,3807,2507,3005,830494 589
22 févr. 20247,3407,3807,2307,3405,862419 000
21 févr. 20247,2107,4607,2107,3805,894829 716
20 févr. 20247,1807,3507,1507,2605,798394 000
19 févr. 20247,2407,2807,1607,2005,750472 833
16 févr. 20247,0907,4807,0807,3905,9021 345 444
15 févr. 20246,9107,1306,8307,0605,638850 203
14 févr. 20246,9406,9706,8806,9405,543501 523
09 févr. 20247,0007,1106,9807,0505,630153 000
08 févr. 20246,9607,1106,9506,9605,559380 000
07 févr. 20246,9507,1006,9507,0605,638537 359
06 févr. 20246,9106,9506,8106,9105,519591 534
05 févr. 20246,9606,9606,8206,8505,471288 000
02 févr. 20247,0107,0506,8906,9005,511519 000
01 févr. 20246,8506,9606,8006,9505,5511 102 643
31 janv. 20246,9907,0906,7906,7905,4231 599 468
30 janv. 20247,0207,0506,9507,0005,591414 200
29 janv. 20247,0207,1007,0207,0505,630726 178
26 janv. 20247,0607,1407,0107,0905,662626 000
25 janv. 20247,0107,0807,0107,0605,638269 000
24 janv. 20247,0507,0706,8807,0405,622537 000
23 janv. 20246,8806,9806,8406,9305,535376 000
22 janv. 20247,0007,0006,8106,8905,503852 241
19 janv. 20247,0307,1506,9607,0405,622473 184
18 janv. 20247,0107,1706,9207,0305,615719 000
17 janv. 20247,2007,2007,0107,0105,5991 429 283
16 janv. 20247,2007,2807,1507,2405,782491 000
15 janv. 20247,1807,2007,1107,2005,750288 403
12 janv. 20247,1107,2607,1107,1705,726240 000
11 janv. 20247,1907,2407,1107,2005,750208 881
10 janv. 20247,1007,1507,0907,1505,710329 622
09 janv. 20247,1307,1807,1007,1305,694351 000
08 janv. 20247,2307,2407,0907,1305,694390 270
05 janv. 20247,2807,3607,2507,2505,790151 000
*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...