La bourse ferme dans 1 h 43 min

Sinopharm Group Co. Ltd. (1099.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
21,500-0,400 (-1,83 %)
À la clôture : 04:08PM HKT
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 202421,90022,00021,40021,50021,5003 221 562
21 juin 202422,15022,35021,70021,90021,9005 831 914
20 juin 202422,10022,90021,80022,15022,15010 024 458
19 juin 202420,65022,20020,65022,15022,1506 076 080
18 juin 202420,60021,05020,45020,95020,9503 159 124
17 juin 202421,00021,30020,40020,60020,6005 022 850
17 juin 20240.956 Dividende
14 juin 202421,65022,20021,45022,05021,0944 994 068
13 juin 202422,00022,50021,55021,75020,8074 916 359
12 juin 202421,75021,95021,30021,65020,7115 174 215
11 juin 202422,35022,50021,55021,80020,8556 974 162
07 juin 202422,10022,70022,10022,55021,5728 483 546
06 juin 202421,75022,55021,75022,10021,1428 626 931
05 juin 202421,50022,40021,35021,55020,6167 390 200
04 juin 202421,20021,60021,10021,40020,4723 081 969
03 juin 202421,30021,75021,05021,15020,2335 411 619
31 mai 202421,45021,85020,90021,20020,28123 135 424
30 mai 202421,00021,25020,85021,00020,0906 280 703
29 mai 202421,20021,40021,00021,00020,0905 666 341
28 mai 202421,65021,85021,25021,40020,4723 466 646
27 mai 202421,10021,75021,00021,70020,7595 373 148
24 mai 202421,30021,75021,15021,30020,3774 904 516
23 mai 202421,50021,80021,25021,45020,5203 592 659
22 mai 202421,45021,85021,25021,50020,5684 742 560
21 mai 202421,95021,95021,20021,45020,5204 216 148
20 mai 202421,95022,55021,80022,00021,0465 684 977
17 mai 202422,20022,50021,70021,95020,9987 259 546
16 mai 202422,55022,55022,05022,30021,3335 481 640
14 mai 202422,25022,95021,90022,55021,5728 171 275
13 mai 202421,65022,40021,35022,25021,2858 191 657
10 mai 202420,75021,90020,75021,50020,5688 433 489
09 mai 202420,95021,35020,60020,75019,8508 258 930
08 mai 202420,55021,15020,35020,75019,8508 978 843
07 mai 202420,25020,70020,05020,45019,5638 918 355
06 mai 202419,70020,30019,70020,25019,3729 146 341
03 mai 202419,48019,96019,38019,62018,7695 504 995
02 mai 202419,82019,84019,32019,42018,5787 881 748
30 avr. 202420,25020,45019,70019,84018,9809 591 177
29 avr. 202421,20021,20019,14020,20019,32418 065 782
26 avr. 202421,75022,15021,35021,55020,6168 013 009
25 avr. 202421,60021,90021,40021,75020,8074 552 688
24 avr. 202421,05022,10021,00021,60020,6647 496 349
23 avr. 202421,00021,10020,60020,90019,9942 854 571
22 avr. 202419,90021,20019,90021,00020,0907 177 727
19 avr. 202419,62020,05019,06019,88019,0185 116 540
18 avr. 202419,84020,20019,70019,78018,9227 331 359
17 avr. 202419,54019,96019,26019,84018,9805 498 124
16 avr. 202419,72019,92019,42019,54018,6934 751 075
15 avr. 202419,32019,86019,26019,72018,8655 716 308
12 avr. 202419,78019,78019,20019,44018,5975 866 124
11 avr. 202419,40019,92019,34019,86018,9993 496 278
10 avr. 202420,00020,10019,70019,80018,9425 868 745
09 avr. 202420,00020,25019,64019,98019,1146 205 182
08 avr. 202419,88020,20019,54019,74018,8845 505 768
05 avr. 202420,45020,55019,64020,00019,1333 992 005
03 avr. 202420,25020,70020,25020,55019,6593 592 130
02 avr. 202420,55021,10020,05020,35019,4689 461 010
28 mars 202420,45020,45019,80020,05019,1817 092 268
27 mars 202420,25020,70020,10020,40019,5163 200 488
26 mars 202420,95020,95019,74019,96019,0958 608 679
25 mars 202420,60020,85020,25020,40019,5163 739 278
22 mars 202420,75020,80020,20020,65019,7552 790 639
21 mars 202420,70021,30020,70021,00020,0903 170 802
20 mars 202420,40020,75020,15020,65019,7552 180 108
19 mars 202420,60021,10020,25020,40019,5168 423 244
18 mars 202420,75021,20020,45020,95020,0422 536 609
15 mars 202421,45021,45020,55020,75019,8505 779 180
14 mars 202421,35021,65021,15021,20020,2812 433 230
13 mars 202422,15022,15020,85021,30020,3776 769 046
12 mars 202421,70022,35021,50022,15021,1904 380 747
11 mars 202421,10021,70021,10021,45020,5202 730 561
08 mars 202421,30021,55021,15021,25020,3292 664 288
07 mars 202421,50021,60021,00021,25020,3293 450 127
06 mars 202421,65021,90021,15021,45020,5205 970 246
05 mars 202422,30022,50021,45021,60020,6646 472 923
04 mars 202422,60022,85022,30022,50021,5242 534 143
01 mars 202421,65023,00021,50022,60021,6207 333 620
29 févr. 202422,05022,45021,80021,95020,9987 689 353
28 févr. 202422,25022,55021,95022,05021,0944 790 463
27 févr. 202421,65022,40021,60022,20021,2373 663 938
26 févr. 202422,30022,60022,00022,05021,0942 788 905
23 févr. 202422,45022,65022,10022,30021,3333 717 789
22 févr. 202421,65022,60021,60022,55021,5724 301 928
21 févr. 202421,55022,20021,15021,70020,7594 518 948
20 févr. 202421,40021,75021,30021,75020,8072 463 987
19 févr. 202421,60021,60021,15021,40020,4721 316 291
16 févr. 202420,60021,75020,25021,60020,6644 283 905
15 févr. 202420,55021,00020,05020,60019,7072 224 650
14 févr. 202420,75021,00020,35020,70019,8031 553 511
09 févr. 202420,70020,70020,70020,70019,803-
08 févr. 202421,50022,20021,00021,10020,1855 959 945
07 févr. 202421,35022,35021,30021,90020,9518 099 713
06 févr. 202420,35021,60020,35021,30020,3775 021 210
05 févr. 202420,35020,85019,94020,55019,6596 550 180
02 févr. 202420,35020,70020,05020,35019,4688 781 330
01 févr. 202420,60021,50020,40020,60019,7078 532 701
31 janv. 202420,45020,80020,15020,55019,65910 061 992
30 janv. 202420,50021,00020,40020,65019,7559 969 173
29 janv. 202420,05020,95020,00020,60019,7078 790 400
26 janv. 202420,00020,40019,82020,05019,1817 620 956
*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...