La bourse est fermée

China Resources Power Holdings Company Limited (0836.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
19,080-0,420 (-2,15 %)
À la clôture : 04:08PM HKT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202419,48019,50019,04019,08019,0805 920 615
30 avr. 202419,34019,86019,34019,50019,50016 386 537
29 avr. 202419,70019,74019,26019,38019,38015 675 462
26 avr. 202419,82020,00019,34019,64019,64020 139 013
25 avr. 202419,68019,96019,56019,82019,82011 267 014
24 avr. 202419,68020,35019,62019,68019,68018 159 400
23 avr. 202419,76019,82019,48019,56019,56011 922 205
22 avr. 202419,80020,25019,64019,76019,76015 518 648
19 avr. 202419,42019,76019,18019,70019,70016 318 915
18 avr. 202419,74020,05019,42019,52019,52015 293 200
17 avr. 202419,08019,70019,08019,68019,68012 575 026
16 avr. 202419,36019,48019,04019,16019,16016 270 787
15 avr. 202419,30019,60019,14019,38019,38010 889 247
12 avr. 202419,44019,78019,32019,32019,32012 387 685
11 avr. 202419,24019,68019,12019,58019,58017 131 389
10 avr. 202418,62019,34018,62019,26019,26019 734 227
09 avr. 202418,76018,84018,44018,62018,6209 780 264
08 avr. 202418,20018,88018,02018,64018,64019 300 398
05 avr. 202418,66018,74017,98018,02018,0206 438 345
03 avr. 202418,42018,82018,28018,74018,74013 573 306
02 avr. 202418,30019,06018,30018,42018,42018 996 725
28 mars 202417,86018,30017,80018,26018,26017 677 008
27 mars 202417,82017,98017,62017,88017,88013 256 721
26 mars 202417,86018,06017,66017,82017,82013 507 723
25 mars 202417,92018,16017,54017,86017,86015 186 765
22 mars 202417,80018,14017,50017,94017,94018 254 674
21 mars 202417,90018,18017,32017,98017,98036 565 638
20 mars 202418,58018,58017,82017,92017,92035 362 761
19 mars 202418,92018,92018,60018,64018,6409 050 958
18 mars 202418,84019,02018,60018,92018,92012 927 102
15 mars 202418,66019,04018,48018,78018,78021 790 856
14 mars 202418,74018,94018,60018,90018,90012 135 781
13 mars 202418,16018,88018,10018,74018,74011 527 838
12 mars 202418,40018,50018,02018,24018,24014 065 903
11 mars 202418,30018,70018,08018,34018,34018 595 265
08 mars 202418,14018,50018,00018,26018,26014 460 429
07 mars 202418,18018,36018,00018,10018,10019 261 747
06 mars 202417,76018,38017,66018,18018,18017 613 975
05 mars 202417,74018,02017,48017,60017,60014 795 737
04 mars 202417,00017,82017,00017,80017,80015 915 298
01 mars 202416,86017,24016,68017,08017,0807 074 005
29 févr. 202417,16017,30016,86016,90016,90010 766 038
28 févr. 202416,88017,32016,80017,16017,16010 323 030
27 févr. 202416,96017,06016,70016,88016,88011 592 682
26 févr. 202417,16017,26016,78016,86016,86012 619 323
23 févr. 202417,30017,50017,16017,22017,22012 764 815
22 févr. 202416,78017,34016,62017,34017,34019 686 871
21 févr. 202416,60016,94016,54016,76016,76015 534 699
20 févr. 202416,10016,74015,96016,66016,66019 111 736
19 févr. 202415,64016,14015,64016,00016,00016 217 383
16 févr. 202415,24015,60015,20015,48015,4806 412 927
15 févr. 202415,30015,34015,04015,18015,1803 935 155
14 févr. 202415,70015,70015,24015,26015,2606 406 145
09 févr. 202415,70015,70015,70015,70015,700-
08 févr. 202415,96016,20015,94015,98015,9808 856 591
07 févr. 202415,78016,20015,62016,06016,06011 993 557
06 févr. 202415,48015,88015,30015,88015,88011 224 050
05 févr. 202415,42015,54015,12015,36015,36013 561 346
02 févr. 202415,60015,94015,52015,64015,64012 783 795
01 févr. 202415,84015,94015,60015,66015,66010 219 179
31 janv. 202415,48015,98015,36015,80015,80017 787 026
30 janv. 202415,82015,86015,44015,52015,5208 636 194
29 janv. 202415,96016,10015,70015,82015,82016 838 592
26 janv. 202416,10016,12015,80015,86015,86012 377 251
25 janv. 202416,10016,24015,88016,04016,04016 679 653
24 janv. 202415,22016,10015,22016,04016,04012 324 476
23 janv. 202415,00015,30014,64015,20015,20011 825 856
22 janv. 202415,28015,44014,84014,94014,94011 498 809
19 janv. 202415,54015,56015,12015,28015,28010 570 256
18 janv. 202415,64015,66015,24015,60015,60016 478 489
17 janv. 202416,10016,20015,50015,52015,52015 366 501
16 janv. 202416,12016,38016,04016,22016,2208 883 179
15 janv. 202416,08016,08016,08016,08016,080-
12 janv. 202415,72016,14015,72016,12016,1208 692 065
11 janv. 202415,80016,06015,68015,82015,8205 442 952
10 janv. 202415,72015,86015,52015,80015,8007 595 328
09 janv. 202415,86016,18015,72015,78015,78016 240 681
08 janv. 202415,72015,88015,68015,82015,82012 684 486
05 janv. 202415,86016,00015,74015,82015,82011 316 899
04 janv. 202415,88015,90015,66015,84015,8404 168 855
03 janv. 202415,86015,92015,70015,84015,8405 419 178
02 janv. 202415,66015,92015,62015,84015,8406 931 057
29 déc. 202315,52015,64015,34015,64015,6405 827 289
28 déc. 202315,22015,52015,20015,48015,4807 302 000
27 déc. 202315,20015,42015,12015,26015,2608 210 712
22 déc. 202315,56015,70015,14015,20015,20015 845 734
21 déc. 202315,32015,56015,32015,52015,52010 879 751
20 déc. 202315,18015,62015,18015,40015,40012 060 814
19 déc. 202315,06015,16014,98015,10015,1007 866 662
18 déc. 202315,00015,18014,92015,06015,0605 833 445
15 déc. 202315,16015,36014,94015,06015,06013 979 942
14 déc. 202315,10015,24014,92015,10015,1005 884 356
13 déc. 202314,92015,14014,88015,10015,1005 788 166
12 déc. 202315,16015,16014,96015,04015,0404 730 663
11 déc. 202314,98015,10014,62015,10015,1007 289 145
08 déc. 202315,08015,16014,92014,98014,9803 565 786
07 déc. 202315,06015,14014,80015,02015,0206 155 075
06 déc. 202314,70015,04014,64015,00015,0004 982 812
05 déc. 202314,74014,92014,62014,80014,8007 820 408
04 déc. 202315,00015,06014,70014,76014,7607 499 041
*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...