La bourse est fermée

Xinhua Winshare Publishing and Media Co., Ltd. (0811.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
8,810+0,910 (+11,52 %)
À la clôture : 04:08PM HKT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20248,6508,8608,6308,8108,8102 733 000
09 mai 20248,3708,6408,3708,5308,5301 567 000
08 mai 20248,4608,5508,4008,4608,4601 485 000
07 mai 20248,3008,4508,1108,4108,4101 950 000
06 mai 20248,0108,2908,0108,1808,1802 621 000
03 mai 20248,3308,3307,8807,9007,900968 000
02 mai 20248,3908,3907,8808,0508,0501 881 000
30 avr. 20248,3008,5008,2708,4508,4502 126 000
29 avr. 20248,2208,2508,0308,1808,180945 000
26 avr. 20248,1908,2208,0508,2208,2201 652 000
25 avr. 20248,0008,1507,9308,0608,0601 306 000
24 avr. 20248,2208,2207,8408,0008,0004 218 000
23 avr. 20248,4908,5008,1108,2408,240976 000
22 avr. 20248,4308,6008,4208,4408,440748 000
19 avr. 20248,4708,5508,4008,5508,550293 000
18 avr. 20248,4208,5008,3208,4508,450895 000
17 avr. 20248,5108,5108,3908,4308,430414 000
16 avr. 20248,4708,4808,3408,4808,480746 000
15 avr. 20248,3208,5808,2808,4508,4501 587 000
12 avr. 20248,3208,3508,2708,3108,310439 000
11 avr. 20248,3008,4008,1308,3208,320597 000
10 avr. 20248,2508,3908,2108,2308,230738 000
09 avr. 20248,1608,4008,1608,3608,360677 000
08 avr. 20248,2508,3808,0508,2808,280923 000
05 avr. 20248,0408,2007,9908,0408,040387 000
03 avr. 20248,2808,3808,2308,3208,320583 000
02 avr. 20248,1108,3908,0408,2408,2401 243 000
28 mars 20248,1808,4308,1008,1908,1902 774 000
27 mars 20248,2108,2108,0008,0808,080690 000
26 mars 20248,4208,4408,1008,2108,2101 026 000
25 mars 20248,2508,2608,2408,2408,240758 000
22 mars 20248,2208,2207,9908,1508,150485 000
21 mars 20248,1208,2408,0808,2208,2201 177 000
20 mars 20248,0708,1007,9108,0608,060985 000
19 mars 20248,1308,1508,0108,0308,030381 000
18 mars 20248,1408,2208,0008,1008,1001 072 000
15 mars 20248,0808,1107,9308,1008,1001 806 000
14 mars 20248,2208,2208,0108,0608,060444 000
13 mars 20248,1608,2807,9508,1808,1801 100 000
12 mars 20248,1908,1907,9608,0008,0001 233 000
11 mars 20248,0208,1707,9708,1608,1602 278 000
08 mars 20247,9308,0707,8007,8207,8201 130 000
07 mars 20247,7007,9907,6807,9007,9001 332 000
06 mars 20247,6107,7307,5907,6807,680816 000
05 mars 20247,5407,6907,4807,5807,5801 154 000
04 mars 20247,3807,5407,3807,5407,5401 352 000
01 mars 20247,2007,3407,2007,3007,300559 801
29 févr. 20247,2607,4707,1307,1307,1301 841 801
28 févr. 20247,2607,3007,2007,2507,250481 000
27 févr. 20247,3207,3607,2407,2607,260921 000
26 févr. 20247,2107,3307,2007,3107,3102 349 000
23 févr. 20247,0807,2006,9707,1907,1901 200 000
22 févr. 20246,9207,0906,9207,0407,040743 000
21 févr. 20246,9807,0906,9807,0507,050888 000
20 févr. 20246,7607,1006,7606,9806,980937 000
19 févr. 20246,6606,7606,5606,7406,740503 000
16 févr. 20246,4206,5906,4206,5606,56055 000
15 févr. 20246,3906,5306,3806,4206,420211 000
14 févr. 20246,5806,5806,3806,4106,410192 000
09 févr. 20246,5606,5606,5606,5606,560-
08 févr. 20246,5006,7206,4706,6506,650538 000
07 févr. 20246,6806,8306,5506,6106,610467 000
06 févr. 20246,6806,6806,4406,6506,650594 343
05 févr. 20246,4506,6006,4106,4706,470409 000
02 févr. 20246,5606,6806,4606,5506,550496 000
01 févr. 20246,6306,6706,4806,5406,540243 000
31 janv. 20246,4006,6306,3806,6306,630730 000
30 janv. 20246,5906,6506,4006,4006,400663 000
29 janv. 20246,6306,7406,5606,6306,630261 000
26 janv. 20246,6606,7006,5406,6706,670387 000
25 janv. 20246,6006,6806,5006,6606,660361 595
24 janv. 20246,4906,5306,3006,4606,460481 000
23 janv. 20246,3406,4106,2906,4006,400476 000
22 janv. 20246,6006,6006,2406,3106,310684 000
19 janv. 20246,7506,7506,6006,6006,600667 000
18 janv. 20246,7306,7406,5506,6406,640386 000
17 janv. 20246,8206,8206,6306,6406,6401 018 000
16 janv. 20246,9506,9506,8306,8606,860213 000
15 janv. 20246,9506,9506,9506,9506,950-
12 janv. 20246,7807,0206,7806,9906,990561 000
11 janv. 20246,8306,9506,8306,8606,860222 000
10 janv. 20246,8506,9006,8306,8506,850166 000
09 janv. 20246,7606,9006,7606,9006,900266 159
08 janv. 20246,9706,9706,7406,7506,750295 000
05 janv. 20246,9706,9706,8306,8906,890384 000
04 janv. 20246,9606,9606,8506,9006,900175 000
03 janv. 20246,8007,0006,8006,9006,900542 000
02 janv. 20247,0206,9306,7706,8006,800368 000
29 déc. 20236,9107,0106,9106,9506,950967 000
28 déc. 20236,7606,9706,7606,9006,9001 148 000
27 déc. 20236,6006,8606,6006,8006,800457 000
22 déc. 20236,7906,9006,5406,5906,5901 132 000
22 déc. 20230.197659 Dividende
21 déc. 20236,9506,9806,9206,9806,782139 000
20 déc. 20237,0607,0606,8906,9806,782437 000
19 déc. 20236,9207,0306,6507,0306,831866 000
18 déc. 20236,9806,9806,7706,8206,627467 000
15 déc. 20236,9506,9506,7906,8006,607398 000
14 déc. 20236,8507,1006,7606,7606,5691 500 000
13 déc. 20236,9106,9806,8506,9206,724321 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...