La bourse est fermée

BYD Company Limited (1211.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
232,400+9,400 (+4,22 %)
À la clôture : 4:08PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 2021226,000236,600225,400232,400232,40018 520 603
17 juin 2021205,400225,000204,800223,000223,00014 081 024
16 juin 2021222,000223,000205,000206,000206,00016 982 651
15 juin 2021219,000227,000217,400224,400224,40016 060 772
11 juin 2021212,600217,200207,200214,400214,40010 816 830
11 juin 20210.148 Dividende
10 juin 2021199,200217,000199,100212,000211,85215 520 018
10 juin 20210.148 Dividende
09 juin 2021203,000204,200196,200199,500199,2139 016 285
08 juin 2021192,400202,800191,400201,600201,31018 708 954
07 juin 2021194,000194,500189,100189,700189,42713 728 398
04 juin 2021186,700196,500185,200191,900191,62425 010 855
03 juin 2021193,000193,700187,300189,700189,4277 221 905
02 juin 2021193,000195,500188,500193,000192,7229 733 972
01 juin 2021181,000191,500179,500190,900190,62513 872 695
31 mai 2021178,800180,000172,000180,000179,7416 767 561
28 mai 2021178,800182,000176,800177,700177,4449 482 735
27 mai 2021177,100178,700173,700176,500176,24610 214 359
26 mai 2021172,800176,600172,100175,400175,1487 648 957
25 mai 2021169,000171,400166,400171,300171,0537 752 085
24 mai 2021168,500172,800164,000167,600167,35913 622 026
21 mai 2021163,500166,200161,100163,900163,6647 806 363
20 mai 2021157,000163,600157,000160,900160,66817 179 303
18 mai 2021155,200155,300148,400151,300151,0828 302 507
17 mai 2021146,300155,700144,100152,900152,68013 431 771
14 mai 2021140,000145,200138,400143,800143,5936 857 930
13 mai 2021146,300146,300141,200141,200140,9977 145 838
12 mai 2021142,200152,800140,500148,900148,68613 430 643
11 mai 2021141,600145,400138,600142,000141,79610 368 507
10 mai 2021146,500148,700143,700146,200145,9907 247 942
07 mai 2021150,700151,900144,300145,000144,79114 445 426
06 mai 2021159,000159,000150,800153,800153,5798 233 314
05 mai 2021156,300159,400154,500157,100156,8742 872 372
04 mai 2021156,800159,700153,000159,500159,2704 848 750
03 mai 2021160,800161,100156,600156,800156,5746 136 901
30 avr. 2021166,400166,400159,000160,300160,06911 361 787
29 avr. 2021171,100173,500166,100168,800168,55714 066 906
28 avr. 2021178,600178,600173,400174,400174,1495 794 068
27 avr. 2021178,000178,800175,500177,500177,2446 859 103
26 avr. 2021181,000181,900176,100177,100176,8456 850 920
23 avr. 2021178,700180,900176,000180,500180,2405 779 874
22 avr. 2021179,900180,900175,500177,500177,2446 247 969
21 avr. 2021181,000181,200176,600177,800177,5445 923 103
20 avr. 2021184,600184,800178,000183,000182,7375 969 345
19 avr. 2021176,000185,700174,100184,600184,33413 841 837
16 avr. 2021175,000176,800169,200176,200175,9467 465 413
15 avr. 2021178,600178,600171,300175,000174,7486 225 719
14 avr. 2021173,000179,600172,500178,300178,04313 616 194
13 avr. 2021170,400174,500168,000168,300168,0584 843 710
12 avr. 2021176,400176,500167,400170,400170,1555 928 132
09 avr. 2021180,900180,900173,800175,100174,8485 354 145
08 avr. 2021178,000180,900176,400178,000177,7447 268 401
07 avr. 2021180,700183,300176,100177,800177,54410 257 817
01 avr. 2021168,300179,200168,100177,500177,24417 451 065
31 mars 2021172,000175,000164,100164,900164,66313 769 352
30 mars 2021171,000171,000158,000170,400170,15518 710 551
29 mars 2021173,700175,000169,000171,100170,8548 125 882
26 mars 2021169,600179,000169,200177,000176,7459 809 754
25 mars 2021160,800169,800157,000168,000167,75811 864 130
24 mars 2021178,000179,600166,000168,200167,95815 899 700
23 mars 2021188,300188,800178,300180,600180,3409 752 020
22 mars 2021183,800191,000183,800187,100186,8316 599 718
19 mars 2021188,600188,600181,200184,800184,53410 532 668
18 mars 2021194,000197,000191,500192,000191,7246 456 711
17 mars 2021189,000192,600185,100190,500190,2265 848 234
16 mars 2021188,600193,700187,200191,000190,7256 555 190
15 mars 2021191,100194,800181,200185,600185,3338 732 061
12 mars 2021201,600203,000190,000191,100190,82512 029 597
11 mars 2021188,000196,100185,000196,100195,8188 602 919
10 mars 2021193,000193,500185,000185,700185,43316 649 480
09 mars 2021175,000184,900163,500176,500176,24622 616 678
08 mars 2021196,200197,800174,200175,100174,84825 095 044
05 mars 2021183,600204,000183,600195,000194,71917 216 600
04 mars 2021206,800207,600196,900197,000196,71615 876 095
03 mars 2021214,400214,400205,000214,400214,0919 768 279
02 mars 2021224,000225,000208,600214,600214,29115 277 243
01 mars 2021204,000213,800199,200213,000212,69317 259 630
26 févr. 2021203,000208,000195,300197,200196,91628 544 243
25 févr. 2021222,800222,800210,200216,200215,88915 797 202
24 févr. 2021224,800231,000202,800212,200211,89531 962 182
23 févr. 2021231,000234,800218,200225,600225,27524 566 371
22 févr. 2021253,000253,600238,000239,400239,05511 906 441
19 févr. 2021250,000251,200238,000249,000248,64216 814 076
18 févr. 2021267,400269,400253,800253,800253,43516 025 221
17 févr. 2021267,000267,600261,200265,400265,0188 026 165
16 févr. 2021268,000272,000263,600269,600269,2127 370 471
11 févr. 2021264,800264,800264,800264,800264,419-
10 févr. 2021263,800268,800259,200267,000266,6168 943 667
09 févr. 2021253,000261,200249,200260,000259,6268 953 222
08 févr. 2021252,000253,400243,600250,000249,6406 919 363
05 févr. 2021258,800259,600245,000249,600249,24111 886 337
04 févr. 2021262,200263,600246,600255,000254,63318 891 546
03 févr. 2021270,000270,400258,000267,000266,61617 205 551
02 févr. 2021255,000266,800251,200262,200261,82328 609 837
01 févr. 2021239,400245,800237,600245,000244,64713 583 080
29 janv. 2021245,200247,200231,000237,400237,05819 790 674
28 janv. 2021242,600250,000235,400236,000235,66024 112 973
27 janv. 2021263,000264,000242,200254,000253,63421 157 668
26 janv. 2021272,800275,800257,200261,400261,02423 390 469
25 janv. 2021257,600278,400257,000278,400277,99932 626 933
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...