La bourse est fermée

ZTE Corporation (0763.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
17,180+1,020 (+6,31 %)
À la clôture : 04:08PM HKT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202416,28017,26016,26017,18017,18026 021 815
25 avr. 202416,24016,42016,02016,16016,16010 538 905
24 avr. 202415,90016,36015,76016,24016,24013 383 152
23 avr. 202415,82015,96015,66015,80015,8008 255 953
22 avr. 202415,66015,72015,24015,64015,6407 035 095
19 avr. 202415,92015,92015,24015,64015,6409 177 490
18 avr. 202415,94016,14015,70015,90015,9007 693 070
17 avr. 202415,22016,00015,20015,92015,92011 024 398
16 avr. 202415,88015,88015,10015,14015,14011 056 447
15 avr. 202415,50016,20015,44015,84015,84011 116 116
12 avr. 202415,70015,90015,52015,58015,5807 429 439
11 avr. 202415,42015,94015,32015,58015,5807 704 938
10 avr. 202415,58015,60015,34015,52015,5207 767 237
09 avr. 202415,24015,62015,20015,48015,4807 063 279
08 avr. 202415,08015,40014,98015,12015,1207 070 368
05 avr. 202415,30015,30014,66014,86014,8604 180 739
03 avr. 202415,52015,68015,28015,32015,3207 918 249
02 avr. 202415,90016,00015,52015,60015,6009 679 630
28 mars 202415,00015,70014,98015,60015,60014 668 286
27 mars 202415,52015,52014,98015,00015,00011 515 080
26 mars 202415,70015,80015,30015,52015,52011 795 329
25 mars 202415,92016,10015,66015,74015,7405 962 400
22 mars 202416,28016,28015,74015,92015,9209 590 172
21 mars 202416,60016,72016,26016,28016,2808 354 570
20 mars 202416,52016,56016,06016,36016,36016 749 004
19 mars 202417,12017,12016,36016,40016,40016 686 727
18 mars 202417,20017,40017,06017,12017,12013 250 377
15 mars 202417,10017,32016,82017,12017,12013 782 579
14 mars 202417,50017,74017,02017,36017,36013 192 201
13 mars 202417,86018,10017,52017,58017,58018 740 607
12 mars 202417,68017,78017,24017,58017,58021 172 171
11 mars 202417,92017,92017,32017,70017,70019 191 426
08 mars 202416,80017,96016,66017,92017,92025 122 560
07 mars 202417,16017,34016,54016,66016,66016 605 489
06 mars 202416,80017,48016,70017,16017,16017 167 224
05 mars 202417,40017,46016,62016,80016,80024 441 827
04 mars 202418,36018,38017,32017,56017,56030 087 917
01 mars 202417,86018,20017,30017,60017,60030 483 315
29 févr. 202416,48017,94016,48017,66017,66059 635 779
28 févr. 202417,86017,88016,34016,50016,50036 824 970
27 févr. 202415,92017,68015,66017,54017,54062 061 519
26 févr. 202416,06016,28015,86015,86015,8609 458 787
23 févr. 202416,08016,40015,80015,92015,92010 771 358
22 févr. 202415,44016,30015,44015,92015,92018 109 214
21 févr. 202414,66015,40014,54015,20015,2008 262 290
20 févr. 202415,00015,04014,64014,80014,8003 099 936
19 févr. 202414,96015,20014,62014,94014,9406 974 186
16 févr. 202414,04014,94014,00014,86014,8602 824 759
15 févr. 202414,00014,30013,90014,20014,2001 189 705
14 févr. 202414,30014,30013,78014,16014,1601 290 603
09 févr. 202414,30014,30014,30014,30014,300-
08 févr. 202414,20014,90014,08014,70014,7009 008 902
07 févr. 202414,46014,66014,02014,10014,1004 559 481
06 févr. 202413,68014,38013,56014,34014,3406 456 094
05 févr. 202413,58013,90013,32013,60013,6004 749 495
02 févr. 202413,98014,06013,36013,62013,6205 083 058
01 févr. 202413,64014,04013,34013,82013,8204 643 200
31 janv. 202414,10014,10013,42013,58013,5806 968 816
30 janv. 202414,52014,54014,00014,10014,1004 534 942
29 janv. 202414,56014,62014,32014,52014,5203 515 005
26 janv. 202415,08015,14014,28014,44014,44010 423 803
25 janv. 202414,92015,16014,58015,06015,06012 586 617
24 janv. 202414,90014,96014,28014,92014,9206 911 425
23 janv. 202414,16014,82014,00014,62014,6206 202 733
22 janv. 202414,70014,70013,94014,08014,0805 186 900
19 janv. 202414,70015,04014,48014,62014,6205 220 569
18 janv. 202414,60014,82014,36014,68014,6806 014 920
17 janv. 202415,20015,30014,62014,64014,6407 330 181
16 janv. 202415,28015,52015,10015,30015,3003 527 990
15 janv. 202415,20015,20015,20015,20015,200-
12 janv. 202415,60015,60015,18015,22015,2204 691 877
11 janv. 202415,42015,74015,28015,54015,5404 105 569
10 janv. 202415,48015,74015,28015,42015,4206 632 955
09 janv. 202415,52015,86015,40015,54015,5403 424 000
08 janv. 202416,14016,14015,26015,46015,4608 244 931
05 janv. 202416,36016,44016,10016,26016,2602 763 360
04 janv. 202416,50016,50016,14016,28016,2802 225 179
03 janv. 202416,72016,72016,30016,40016,4002 679 124
02 janv. 202417,46017,46016,68016,72016,7203 876 956
29 déc. 202317,20017,48017,10017,44017,4405 162 487
28 déc. 202316,12017,26015,90017,14017,1408 448 200
27 déc. 202316,00016,22015,70016,18016,1804 724 371
22 déc. 202316,54016,72015,64015,94015,94011 772 493
21 déc. 202316,30016,72015,90016,62016,6203 423 784
20 déc. 202316,60016,82016,22016,30016,3003 316 102
19 déc. 202316,86016,86016,50016,64016,6401 716 360
18 déc. 202317,50017,50016,64016,74016,7405 281 751
15 déc. 202317,08017,62016,90017,46017,4609 200 561
14 déc. 202316,88017,36016,72016,90016,9006 896 004
13 déc. 202316,94016,94016,52016,66016,6603 630 137
12 déc. 202317,00017,14016,78016,82016,8203 092 914
11 déc. 202316,76017,08016,36016,92016,9205 850 943
08 déc. 202316,36017,10016,14016,72016,7209 446 520
07 déc. 202316,40016,50016,06016,38016,3805 244 513
06 déc. 202316,60016,68016,26016,52016,5203 973 127
05 déc. 202316,56016,70016,26016,40016,4004 096 240
04 déc. 202316,96016,98016,54016,64016,6403 797 846
01 déc. 202316,78017,26016,78016,96016,9604 009 850
30 nov. 202316,72017,10016,66017,04017,0404 652 429
29 nov. 202317,38017,38016,76016,86016,8604 504 526
*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...