Marchés français ouverture 6 h 53 min

Hengan International Group Company Limited (1044.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
27,050+0,400 (+1,50 %)
À la clôture : 04:08PM HKT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202427,00027,25026,90027,05027,050805 082
02 mai 202426,40026,80026,15026,65026,6501 546 415
30 avr. 202426,40027,05026,15026,40026,4002 109 540
29 avr. 202426,15026,85026,00026,45026,4501 671 000
26 avr. 202425,55026,40025,55026,20026,2001 809 826
25 avr. 202425,60025,70025,40025,60025,6001 430 412
24 avr. 202425,30025,60025,25025,35025,3501 381 969
23 avr. 202425,00025,65025,00025,30025,3001 547 664
22 avr. 202424,45025,35024,45024,95024,9501 237 714
19 avr. 202425,10025,10024,30024,50024,5002 101 909
18 avr. 202424,70025,55024,60025,15025,1502 034 056
17 avr. 202424,35024,95024,35024,70024,7001 371 500
16 avr. 202424,00024,85024,00024,35024,3502 370 541
15 avr. 202424,15024,75023,85024,60024,6002 885 000
12 avr. 202424,50024,90024,05024,20024,2002 471 583
11 avr. 202424,10025,05024,10024,80024,800969 255
10 avr. 202424,35024,75024,25024,70024,700791 610
09 avr. 202424,40024,70024,20024,40024,4001 132 746
08 avr. 202424,05024,40023,80024,15024,150978 089
05 avr. 202424,40024,80023,95024,05024,0501 243 834
03 avr. 202424,55025,05024,45024,60024,6001 295 142
02 avr. 202424,60025,35024,60024,75024,7501 531 365
28 mars 202424,55025,00024,40024,65024,6501 199 018
27 mars 202424,80024,95024,25024,55024,5501 491 510
26 mars 202424,55025,25024,55025,00025,0001 375 588
25 mars 202424,70025,05024,35024,65024,6502 142 945
22 mars 202425,70025,75024,30024,85024,8503 270 901
21 mars 202426,30027,25025,80026,00026,0003 674 210
20 mars 202425,20025,95025,20025,75025,7501 056 456
19 mars 202425,50026,20025,15025,65025,6502 137 196
18 mars 202425,05025,95024,75025,65025,6502 277 925
15 mars 202425,05025,55024,70024,90024,9003 625 601
14 mars 202424,80025,35024,80025,10025,1001 168 724
13 mars 202425,50025,50024,50025,05025,0502 675 005
12 mars 202423,70025,65023,70025,50025,5003 226 609
11 mars 202423,20024,00023,15023,85023,850802 589
08 mars 202423,00023,60023,00023,40023,400835 794
07 mars 202423,25023,35022,90023,10023,1001 333 150
06 mars 202422,95023,30022,65023,15023,1501 569 152
05 mars 202423,40023,40022,55022,65022,6502 536 875
04 mars 202424,00024,05023,10023,35023,3501 854 271
01 mars 202424,15024,30023,85023,85023,8501 908 511
29 févr. 202424,35024,75024,15024,20024,2002 241 387
28 févr. 202424,80024,90024,45024,50024,5001 663 118
27 févr. 202425,20025,20024,40024,80024,8001 833 535
26 févr. 202425,05025,55025,05025,20025,2001 706 160
23 févr. 202425,20025,35025,05025,05025,0501 893 452
22 févr. 202425,60025,60024,85025,20025,2001 825 159
21 févr. 202424,75025,60024,55025,40025,4002 758 390
20 févr. 202424,90024,95024,55024,80024,8001 214 427
19 févr. 202425,20025,20024,75024,75024,750432 117
16 févr. 202424,10025,30024,10025,25025,250702 725
15 févr. 202424,00024,55024,00024,35024,350844 191
14 févr. 202424,40024,45023,80024,20024,200607 303
09 févr. 202424,45024,45024,45024,45024,450-
08 févr. 202425,30025,30024,80024,85024,850916 519
07 févr. 202424,95025,65024,95025,10025,100780 849
06 févr. 202424,70025,30024,45025,20025,2001 157 980
05 févr. 202424,10024,85023,90024,30024,3001 215 515
02 févr. 202424,90025,00024,30024,40024,4001 094 937
01 févr. 202424,45024,80024,20024,50024,500701 852
31 janv. 202424,55024,85024,00024,20024,2001 538 155
30 janv. 202425,00025,05024,40024,50024,5001 679 586
29 janv. 202425,10025,25024,90025,00025,000988 500
26 janv. 202425,20025,20024,60024,70024,7001 459 205
25 janv. 202424,60025,50024,60025,15025,1501 478 415
24 janv. 202425,15025,85025,05025,75025,7501 331 279
23 janv. 202425,20025,60024,50025,15025,1501 557 451
22 janv. 202425,20026,00024,70025,20025,2001 422 811
19 janv. 202426,05026,70026,00026,25026,2501 001 721
18 janv. 202426,20026,55025,95026,40026,4001 734 604
17 janv. 202427,20027,25026,10026,15026,1501 763 499
16 janv. 202428,00028,85027,25027,35027,3501 172 801
15 janv. 202428,15028,15028,15028,15028,150-
12 janv. 202428,05028,45028,00028,10028,100575 443
11 janv. 202427,50028,40027,50028,05028,050937 695
10 janv. 202427,70028,10027,35027,55027,5501 097 706
09 janv. 202428,15028,70027,90028,15028,150908 084
08 janv. 202428,85029,30028,15028,25028,2501 056 850
05 janv. 202428,55029,35028,40029,05029,0502 756 019
04 janv. 202427,95029,10027,95028,70028,7001 481 529
03 janv. 202428,30028,85027,60028,80028,8001 570 347
02 janv. 202429,35029,35028,20028,45028,4501 020 669
29 déc. 202329,10029,30028,75029,05029,050958 856
28 déc. 202328,40029,30028,40029,20029,2001 101 850
27 déc. 202328,95028,95028,25028,55028,550836 377
22 déc. 202328,60028,75028,30028,45028,450629 489
21 déc. 202328,05028,70028,05028,50028,500637 722
20 déc. 202328,25028,60027,90028,25028,250949 837
19 déc. 202328,40028,55028,15028,25028,250789 576
18 déc. 202327,90028,90027,90028,40028,400706 470
15 déc. 202328,50029,10028,35028,45028,4502 055 938
14 déc. 202327,90028,60027,90028,50028,5001 220 435
13 déc. 202328,00028,40027,70027,90027,900975 850
12 déc. 202327,85028,15027,60028,00028,000883 441
11 déc. 202327,25027,70026,55027,60027,6001 568 698
08 déc. 202327,55027,90027,10027,25027,2501 183 350
07 déc. 202327,55027,80027,45027,55027,550663 124
06 déc. 202327,60027,95027,10027,70027,7001 418 116
05 déc. 202327,90028,30027,45027,60027,6001 137 456
*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...