La bourse est fermée
Dow Jones
39 030,53 +146,27 (+0,38 %) Nasdaq
16 298,86 -33,69 (-0,21 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 143,34 -510,11 (-0,87 %)
China Resources Land Limited (1109.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 08 mai 2024 | 30,600 | 30,850 | 29,050 | 29,150 | 29,150 | 18 189 431 |
| 07 mai 2024 | 29,750 | 30,850 | 29,500 | 30,750 | 30,750 | 23 051 679 |
| 06 mai 2024 | 30,400 | 30,400 | 29,400 | 29,650 | 29,650 | 17 583 772 |
| 03 mai 2024 | 30,100 | 30,800 | 29,750 | 30,200 | 30,200 | 13 345 760 |
| 02 mai 2024 | 28,200 | 30,050 | 28,200 | 29,750 | 29,750 | 19 933 785 |
| 30 avr. 2024 | 28,200 | 28,850 | 27,950 | 28,450 | 28,450 | 28 204 830 |
| 29 avr. 2024 | 27,800 | 29,650 | 27,500 | 28,600 | 28,600 | 32 138 657 |
| 26 avr. 2024 | 26,150 | 28,050 | 26,150 | 27,800 | 27,800 | 32 334 381 |
| 25 avr. 2024 | 25,300 | 26,500 | 25,300 | 26,050 | 26,050 | 18 890 553 |
| 24 avr. 2024 | 24,700 | 25,700 | 24,200 | 25,300 | 25,300 | 14 682 432 |
| 23 avr. 2024 | 24,350 | 24,650 | 24,100 | 24,400 | 24,400 | 8 033 036 |
| 22 avr. 2024 | 24,000 | 24,400 | 23,200 | 23,900 | 23,900 | 16 329 824 |
| 19 avr. 2024 | 23,450 | 23,750 | 23,000 | 23,500 | 23,500 | 11 799 619 |
| 18 avr. 2024 | 23,150 | 24,550 | 23,050 | 23,800 | 23,800 | 15 516 117 |
| 17 avr. 2024 | 22,900 | 23,500 | 22,900 | 23,150 | 23,150 | 16 221 322 |
| 16 avr. 2024 | 23,300 | 23,500 | 22,500 | 23,100 | 23,100 | 19 924 449 |
| 15 avr. 2024 | 23,250 | 23,600 | 22,900 | 23,300 | 23,300 | 14 313 557 |
| 12 avr. 2024 | 24,100 | 24,250 | 23,250 | 23,500 | 23,500 | 18 429 222 |
| 11 avr. 2024 | 23,250 | 24,300 | 22,450 | 24,100 | 24,100 | 17 579 490 |
| 10 avr. 2024 | 24,000 | 24,300 | 23,600 | 23,700 | 23,700 | 28 067 293 |
| 09 avr. 2024 | 23,950 | 24,650 | 23,700 | 23,850 | 23,850 | 17 775 388 |
| 08 avr. 2024 | 23,950 | 24,550 | 23,450 | 23,700 | 23,700 | 12 952 300 |
| 05 avr. 2024 | 24,500 | 24,550 | 23,600 | 24,250 | 24,250 | 10 318 105 |
| 03 avr. 2024 | 25,100 | 25,500 | 24,400 | 24,450 | 24,450 | 12 583 734 |
| 02 avr. 2024 | 25,050 | 25,650 | 25,000 | 25,200 | 25,200 | 13 601 425 |
| 28 mars 2024 | 24,800 | 25,250 | 24,250 | 24,750 | 24,750 | 17 643 781 |
| 27 mars 2024 | 24,500 | 25,200 | 24,100 | 24,600 | 24,600 | 10 068 627 |
| 26 mars 2024 | 24,150 | 25,900 | 24,150 | 24,850 | 24,850 | 17 890 264 |
| 25 mars 2024 | 24,250 | 24,750 | 23,700 | 24,300 | 24,300 | 7 222 656 |
| 22 mars 2024 | 25,300 | 25,300 | 23,750 | 24,250 | 24,250 | 10 286 072 |
| 21 mars 2024 | 24,700 | 26,150 | 24,650 | 25,250 | 25,250 | 13 939 162 |
| 20 mars 2024 | 24,550 | 24,600 | 23,900 | 24,350 | 24,350 | 9 005 076 |
| 19 mars 2024 | 24,500 | 24,500 | 23,850 | 24,200 | 24,200 | 17 363 044 |
| 18 mars 2024 | 25,450 | 25,450 | 24,500 | 24,700 | 24,700 | 8 186 978 |
| 15 mars 2024 | 24,800 | 25,400 | 24,450 | 25,200 | 25,200 | 24 762 073 |
| 14 mars 2024 | 24,600 | 25,800 | 24,600 | 25,400 | 25,400 | 17 317 564 |
| 13 mars 2024 | 24,550 | 25,250 | 24,250 | 24,600 | 24,600 | 22 209 946 |
| 12 mars 2024 | 22,800 | 25,250 | 22,350 | 24,750 | 24,750 | 29 898 979 |
| 11 mars 2024 | 21,750 | 22,450 | 21,750 | 22,400 | 22,400 | 8 950 674 |
| 08 mars 2024 | 21,550 | 22,500 | 21,500 | 22,050 | 22,050 | 11 645 415 |
| 07 mars 2024 | 22,600 | 22,750 | 21,600 | 21,900 | 21,900 | 10 720 828 |
| 06 mars 2024 | 22,150 | 22,950 | 22,100 | 22,350 | 22,350 | 12 732 113 |
| 05 mars 2024 | 22,450 | 22,600 | 21,900 | 22,200 | 22,200 | 12 858 349 |
| 04 mars 2024 | 23,800 | 23,800 | 22,150 | 22,550 | 22,550 | 19 175 335 |
| 01 mars 2024 | 23,700 | 24,300 | 23,150 | 23,850 | 23,850 | 7 772 561 |
| 29 févr. 2024 | 23,900 | 24,900 | 23,800 | 24,100 | 24,100 | 16 036 589 |
| 28 févr. 2024 | 25,500 | 25,500 | 24,100 | 24,250 | 24,250 | 14 781 556 |
| 27 févr. 2024 | 25,800 | 25,900 | 24,550 | 25,350 | 25,350 | 9 985 109 |
| 26 févr. 2024 | 25,800 | 26,300 | 25,300 | 25,800 | 25,800 | 6 601 979 |
| 23 févr. 2024 | 25,700 | 26,600 | 25,600 | 25,900 | 25,900 | 6 339 122 |
| 22 févr. 2024 | 25,150 | 25,900 | 24,900 | 25,850 | 25,850 | 9 424 989 |
| 21 févr. 2024 | 24,050 | 26,050 | 23,900 | 25,600 | 25,600 | 20 811 512 |
| 20 févr. 2024 | 25,000 | 25,500 | 23,900 | 24,400 | 24,400 | 11 610 361 |
| 19 févr. 2024 | 24,350 | 25,150 | 24,150 | 24,600 | 24,600 | 12 441 305 |
| 16 févr. 2024 | 23,400 | 25,050 | 23,400 | 24,900 | 24,900 | 9 058 170 |
| 15 févr. 2024 | 23,300 | 23,700 | 22,800 | 23,500 | 23,500 | 5 176 651 |
| 14 févr. 2024 | 23,000 | 23,700 | 22,700 | 23,600 | 23,600 | 6 042 451 |
| 09 févr. 2024 | 23,400 | 23,400 | 23,400 | 23,400 | 23,400 | - |
| 08 févr. 2024 | 23,550 | 24,250 | 23,400 | 23,950 | 23,950 | 11 743 938 |
| 07 févr. 2024 | 24,700 | 25,100 | 23,300 | 23,600 | 23,600 | 16 120 190 |
| 06 févr. 2024 | 22,900 | 24,750 | 22,900 | 24,600 | 24,600 | 17 909 156 |
| 05 févr. 2024 | 22,800 | 23,700 | 22,450 | 23,250 | 23,250 | 13 349 919 |
| 02 févr. 2024 | 23,500 | 24,750 | 23,300 | 23,500 | 23,500 | 12 911 537 |
| 01 févr. 2024 | 23,550 | 23,950 | 23,050 | 23,250 | 23,250 | 12 298 312 |
| 31 janv. 2024 | 24,500 | 24,500 | 23,300 | 23,600 | 23,600 | 16 974 750 |
| 30 janv. 2024 | 24,250 | 24,650 | 23,750 | 24,100 | 24,100 | 22 287 542 |
| 29 janv. 2024 | 24,550 | 25,350 | 24,300 | 24,700 | 24,700 | 21 908 663 |
| 26 janv. 2024 | 24,300 | 25,050 | 24,100 | 24,200 | 24,200 | 22 732 636 |
| 25 janv. 2024 | 23,150 | 24,550 | 22,950 | 24,300 | 24,300 | 28 848 314 |
| 24 janv. 2024 | 22,450 | 23,050 | 21,950 | 23,000 | 23,000 | 26 632 856 |
| 23 janv. 2024 | 20,600 | 22,550 | 20,600 | 22,150 | 22,150 | 42 387 161 |
| 22 janv. 2024 | 23,000 | 23,000 | 20,350 | 20,500 | 20,500 | 40 919 878 |
| 19 janv. 2024 | 23,050 | 23,300 | 22,700 | 23,050 | 23,050 | 16 332 255 |
| 18 janv. 2024 | 23,100 | 23,400 | 22,450 | 23,200 | 23,200 | 27 437 024 |
| 17 janv. 2024 | 24,100 | 24,150 | 22,850 | 23,150 | 23,150 | 26 455 763 |
| 16 janv. 2024 | 24,400 | 25,200 | 24,100 | 24,200 | 24,200 | 12 405 443 |
| 15 janv. 2024 | 25,350 | 25,350 | 25,350 | 25,350 | 25,350 | - |
| 12 janv. 2024 | 25,700 | 26,200 | 25,350 | 25,500 | 25,500 | 6 657 768 |
| 11 janv. 2024 | 25,900 | 26,500 | 25,400 | 26,050 | 26,050 | 6 772 561 |
| 10 janv. 2024 | 25,850 | 26,250 | 25,400 | 25,800 | 25,800 | 4 942 946 |
| 09 janv. 2024 | 26,050 | 26,450 | 25,850 | 25,850 | 25,850 | 5 979 173 |
| 08 janv. 2024 | 26,950 | 27,050 | 26,000 | 26,200 | 26,200 | 8 045 984 |
| 05 janv. 2024 | 26,600 | 27,600 | 26,250 | 26,950 | 26,950 | 9 365 802 |
| 04 janv. 2024 | 25,950 | 27,000 | 25,800 | 26,700 | 26,700 | 10 814 808 |
| 03 janv. 2024 | 26,300 | 26,500 | 25,850 | 25,950 | 25,950 | 7 013 297 |
| 02 janv. 2024 | 28,000 | 28,350 | 26,100 | 26,500 | 26,500 | 9 917 976 |
| 29 déc. 2023 | 27,950 | 28,250 | 27,650 | 28,000 | 28,000 | 5 472 436 |
| 28 déc. 2023 | 26,750 | 28,150 | 26,250 | 28,000 | 28,000 | 11 117 540 |
| 27 déc. 2023 | 26,900 | 27,000 | 25,700 | 26,700 | 26,700 | 9 202 496 |
| 22 déc. 2023 | 27,300 | 27,550 | 26,600 | 26,650 | 26,650 | 6 065 581 |
| 21 déc. 2023 | 26,800 | 27,150 | 26,800 | 27,050 | 27,050 | 4 810 380 |
| 20 déc. 2023 | 27,350 | 27,800 | 26,950 | 27,100 | 27,100 | 6 227 364 |
| 19 déc. 2023 | 26,900 | 27,150 | 26,650 | 26,900 | 26,900 | 6 966 377 |
| 18 déc. 2023 | 27,700 | 28,000 | 27,000 | 27,250 | 27,250 | 6 933 213 |
| 15 déc. 2023 | 27,100 | 28,350 | 27,100 | 28,050 | 28,050 | 26 186 156 |
| 14 déc. 2023 | 26,650 | 27,150 | 26,350 | 26,500 | 26,500 | 8 399 198 |
| 13 déc. 2023 | 26,700 | 26,800 | 25,800 | 26,050 | 26,050 | 10 926 625 |
| 12 déc. 2023 | 25,800 | 27,200 | 25,550 | 26,900 | 26,900 | 14 813 439 |
| 11 déc. 2023 | 25,150 | 25,400 | 24,700 | 25,400 | 25,400 | 13 846 683 |
| 08 déc. 2023 | 27,050 | 27,100 | 25,450 | 25,700 | 25,700 | 15 377 282 |
| *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...
