La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 366,26 +640,74 (+1,09 %)
CK Asset Holdings Limited (1113.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
20 avr. 2023 - 20 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 19 avr. 2024 | 31,100 | 31,200 | 30,700 | 31,100 | 31,100 | 4 247 654 |
| 18 avr. 2024 | 31,050 | 31,550 | 31,050 | 31,150 | 31,150 | 5 154 975 |
| 17 avr. 2024 | 31,300 | 31,500 | 31,150 | 31,300 | 31,300 | 5 580 129 |
| 16 avr. 2024 | 31,500 | 31,600 | 31,150 | 31,300 | 31,300 | 6 505 152 |
| 15 avr. 2024 | 31,750 | 31,900 | 31,500 | 31,750 | 31,750 | 4 569 498 |
| 12 avr. 2024 | 32,200 | 32,200 | 31,700 | 31,850 | 31,850 | 11 224 769 |
| 11 avr. 2024 | 32,000 | 32,400 | 31,500 | 32,300 | 32,300 | 4 517 938 |
| 10 avr. 2024 | 32,650 | 32,750 | 32,400 | 32,600 | 32,600 | 4 972 283 |
| 09 avr. 2024 | 32,500 | 32,800 | 32,300 | 32,450 | 32,450 | 4 757 086 |
| 08 avr. 2024 | 32,300 | 32,700 | 32,000 | 32,450 | 32,450 | 7 390 357 |
| 05 avr. 2024 | 32,050 | 32,500 | 31,700 | 32,350 | 32,350 | 7 351 608 |
| 03 avr. 2024 | 32,500 | 32,550 | 32,150 | 32,200 | 32,200 | 5 839 241 |
| 02 avr. 2024 | 32,450 | 32,900 | 32,250 | 32,450 | 32,450 | 11 646 039 |
| 28 mars 2024 | 32,300 | 32,600 | 32,000 | 32,200 | 32,200 | 9 548 290 |
| 27 mars 2024 | 32,050 | 32,350 | 32,000 | 32,300 | 32,300 | 10 429 109 |
| 26 mars 2024 | 32,850 | 32,850 | 32,000 | 32,100 | 32,100 | 15 242 903 |
| 25 mars 2024 | 32,850 | 33,350 | 32,450 | 32,550 | 32,550 | 12 507 664 |
| 22 mars 2024 | 34,150 | 34,250 | 32,100 | 32,850 | 32,850 | 44 666 495 |
| 21 mars 2024 | 36,300 | 37,050 | 36,250 | 36,800 | 36,800 | 4 491 420 |
| 20 mars 2024 | 35,750 | 36,000 | 35,600 | 35,800 | 35,800 | 2 795 548 |
| 19 mars 2024 | 36,300 | 36,600 | 35,650 | 35,700 | 35,700 | 4 476 545 |
| 18 mars 2024 | 37,200 | 37,300 | 36,350 | 36,600 | 36,600 | 3 289 793 |
| 15 mars 2024 | 37,850 | 38,100 | 37,350 | 37,400 | 37,400 | 21 629 337 |
| 14 mars 2024 | 37,800 | 38,400 | 37,550 | 37,850 | 37,850 | 4 657 634 |
| 13 mars 2024 | 37,550 | 38,050 | 37,550 | 37,850 | 37,850 | 4 782 288 |
| 12 mars 2024 | 36,850 | 37,850 | 36,800 | 37,800 | 37,800 | 5 344 476 |
| 11 mars 2024 | 36,300 | 37,000 | 36,100 | 36,600 | 36,600 | 2 823 390 |
| 08 mars 2024 | 35,750 | 36,650 | 35,750 | 36,350 | 36,350 | 4 628 554 |
| 07 mars 2024 | 35,750 | 36,200 | 35,600 | 35,750 | 35,750 | 3 717 640 |
| 06 mars 2024 | 35,500 | 36,200 | 35,500 | 35,850 | 35,850 | 2 332 214 |
| 05 mars 2024 | 36,300 | 36,700 | 35,350 | 35,600 | 35,600 | 6 809 880 |
| 04 mars 2024 | 35,950 | 37,200 | 35,900 | 36,750 | 36,750 | 8 939 337 |
| 01 mars 2024 | 35,900 | 36,050 | 35,300 | 35,650 | 35,650 | 8 735 464 |
| 29 févr. 2024 | 36,350 | 36,850 | 36,050 | 36,150 | 36,150 | 8 994 880 |
| 28 févr. 2024 | 36,650 | 38,050 | 36,450 | 36,650 | 36,650 | 12 362 652 |
| 27 févr. 2024 | 36,450 | 36,800 | 36,100 | 36,650 | 36,650 | 5 203 088 |
| 26 févr. 2024 | 36,450 | 36,750 | 36,200 | 36,500 | 36,500 | 3 060 965 |
| 23 févr. 2024 | 36,000 | 36,850 | 36,000 | 36,550 | 36,550 | 6 224 709 |
| 22 févr. 2024 | 36,200 | 36,200 | 35,550 | 36,200 | 36,200 | 6 158 678 |
| 21 févr. 2024 | 35,150 | 36,300 | 35,150 | 36,000 | 36,000 | 5 840 487 |
| 20 févr. 2024 | 35,450 | 35,850 | 35,150 | 35,450 | 35,450 | 4 346 010 |
| 19 févr. 2024 | 36,000 | 36,100 | 35,450 | 35,550 | 35,550 | 1 896 006 |
| 16 févr. 2024 | 35,500 | 36,100 | 35,150 | 36,000 | 36,000 | 2 697 697 |
| 15 févr. 2024 | 35,050 | 35,550 | 34,950 | 35,350 | 35,350 | 1 964 756 |
| 14 févr. 2024 | 34,950 | 35,400 | 34,500 | 35,300 | 35,300 | 2 558 271 |
| 09 févr. 2024 | 35,100 | 35,100 | 35,100 | 35,100 | 35,100 | - |
| 08 févr. 2024 | 35,850 | 36,000 | 35,250 | 35,400 | 35,400 | 2 317 896 |
| 07 févr. 2024 | 35,700 | 36,250 | 35,700 | 35,750 | 35,750 | 3 343 288 |
| 06 févr. 2024 | 35,100 | 35,900 | 34,850 | 35,700 | 35,700 | 3 969 466 |
| 05 févr. 2024 | 35,050 | 35,400 | 34,550 | 35,100 | 35,100 | 3 556 164 |
| 02 févr. 2024 | 35,250 | 36,250 | 35,200 | 35,450 | 35,450 | 1 855 101 |
| 01 févr. 2024 | 35,250 | 35,300 | 34,650 | 35,100 | 35,100 | 4 398 785 |
| 31 janv. 2024 | 35,550 | 36,000 | 34,900 | 35,250 | 35,250 | 6 293 161 |
| 30 janv. 2024 | 36,000 | 36,000 | 35,250 | 35,450 | 35,450 | 3 996 517 |
| 29 janv. 2024 | 35,800 | 36,600 | 35,800 | 36,250 | 36,250 | 4 374 819 |
| 26 janv. 2024 | 35,700 | 36,600 | 35,700 | 35,900 | 35,900 | 2 970 253 |
| 25 janv. 2024 | 35,600 | 35,950 | 35,150 | 35,750 | 35,750 | 3 484 959 |
| 24 janv. 2024 | 35,000 | 35,600 | 34,650 | 35,550 | 35,550 | 4 265 384 |
| 23 janv. 2024 | 34,650 | 35,400 | 34,650 | 35,000 | 35,000 | 3 521 295 |
| 22 janv. 2024 | 35,300 | 35,400 | 34,150 | 34,550 | 34,550 | 5 976 103 |
| 19 janv. 2024 | 35,100 | 35,600 | 34,900 | 35,300 | 35,300 | 5 433 772 |
| 18 janv. 2024 | 35,250 | 35,400 | 34,950 | 35,150 | 35,150 | 6 389 055 |
| 17 janv. 2024 | 36,750 | 36,850 | 35,250 | 35,400 | 35,400 | 7 649 218 |
| 16 janv. 2024 | 37,500 | 37,750 | 36,800 | 36,900 | 36,900 | 3 357 182 |
| 15 janv. 2024 | 37,850 | 37,850 | 37,850 | 37,850 | 37,850 | - |
| 12 janv. 2024 | 37,650 | 38,100 | 37,400 | 37,800 | 37,800 | 2 088 875 |
| 11 janv. 2024 | 37,300 | 38,200 | 37,150 | 38,050 | 38,050 | 4 524 720 |
| 10 janv. 2024 | 37,000 | 37,350 | 37,000 | 37,300 | 37,300 | 1 994 757 |
| 09 janv. 2024 | 37,550 | 37,800 | 37,050 | 37,050 | 37,050 | 3 679 051 |
| 08 janv. 2024 | 37,950 | 38,100 | 37,350 | 37,450 | 37,450 | 3 676 543 |
| 05 janv. 2024 | 38,300 | 38,500 | 37,850 | 37,950 | 37,950 | 2 260 383 |
| 04 janv. 2024 | 38,350 | 38,400 | 37,900 | 38,200 | 38,200 | 2 426 258 |
| 03 janv. 2024 | 38,350 | 38,550 | 37,850 | 38,450 | 38,450 | 2 665 740 |
| 02 janv. 2024 | 38,800 | 39,350 | 38,250 | 38,500 | 38,500 | 1 857 964 |
| 29 déc. 2023 | 39,450 | 39,450 | 38,900 | 39,200 | 39,200 | 2 444 388 |
| 28 déc. 2023 | 38,700 | 39,550 | 38,250 | 39,350 | 39,350 | 4 619 958 |
| 27 déc. 2023 | 38,050 | 38,650 | 37,950 | 38,450 | 38,450 | 2 155 578 |
| 22 déc. 2023 | 38,450 | 38,750 | 37,700 | 38,000 | 38,000 | 3 241 433 |
| 21 déc. 2023 | 37,350 | 38,400 | 37,300 | 38,200 | 38,200 | 2 618 207 |
| 20 déc. 2023 | 37,350 | 38,150 | 37,150 | 38,050 | 38,050 | 4 936 359 |
| 19 déc. 2023 | 37,650 | 37,650 | 37,000 | 37,150 | 37,150 | 6 257 063 |
| 18 déc. 2023 | 38,200 | 38,400 | 37,650 | 38,350 | 38,350 | 3 773 424 |
| 15 déc. 2023 | 38,500 | 39,050 | 38,150 | 38,500 | 38,500 | 10 228 124 |
| 14 déc. 2023 | 37,900 | 38,300 | 37,750 | 38,050 | 38,050 | 5 558 769 |
| 13 déc. 2023 | 37,300 | 37,650 | 37,200 | 37,400 | 37,400 | 2 694 780 |
| 12 déc. 2023 | 37,400 | 37,700 | 37,200 | 37,500 | 37,500 | 3 089 589 |
| 11 déc. 2023 | 36,950 | 37,500 | 36,950 | 37,500 | 37,500 | 3 082 274 |
| 08 déc. 2023 | 37,750 | 37,850 | 37,300 | 37,450 | 37,450 | 2 707 436 |
| 07 déc. 2023 | 37,450 | 37,650 | 37,050 | 37,350 | 37,350 | 3 865 748 |
| 06 déc. 2023 | 37,400 | 37,950 | 37,300 | 37,800 | 37,800 | 3 368 644 |
| 05 déc. 2023 | 38,400 | 38,400 | 37,200 | 37,400 | 37,400 | 3 245 754 |
| 04 déc. 2023 | 38,450 | 38,550 | 37,650 | 38,000 | 38,000 | 5 717 629 |
| 01 déc. 2023 | 37,200 | 37,800 | 37,150 | 37,500 | 37,500 | 5 422 170 |
| 30 nov. 2023 | 37,700 | 38,100 | 37,000 | 37,050 | 37,050 | 15 796 508 |
| 29 nov. 2023 | 38,600 | 38,600 | 37,750 | 38,150 | 38,150 | 4 597 196 |
| 28 nov. 2023 | 39,250 | 39,300 | 38,400 | 38,800 | 38,800 | 3 043 409 |
| 27 nov. 2023 | 39,900 | 39,900 | 39,050 | 39,100 | 39,100 | 1 868 182 |
| 24 nov. 2023 | 39,650 | 39,850 | 39,400 | 39,500 | 39,500 | 1 307 174 |
| 23 nov. 2023 | 39,650 | 40,100 | 39,250 | 39,900 | 39,900 | 1 906 288 |
| 22 nov. 2023 | 39,200 | 39,650 | 38,900 | 39,500 | 39,500 | 2 615 873 |
| *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...
