Marchés français ouverture 7 h 5 min

SITC International Holdings Company Limited (1308.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
21,100+0,700 (+3,43 %)
À la clôture : 04:08PM HKT
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202420,20021,25020,20021,10021,1004 274 213
03 juin 202420,20021,00020,20020,40020,40010 181 571
31 mai 202420,25020,65019,88020,00020,00012 271 571
30 mai 202420,75020,75019,82020,15020,1504 347 327
29 mai 202420,45021,50020,35020,80020,8005 145 016
28 mai 202420,55020,80020,15020,75020,7505 154 027
27 mai 202420,20020,65020,15020,55020,5502 996 238
24 mai 202420,20020,55019,86020,15020,1503 711 458
23 mai 202419,90020,40019,70020,20020,2003 800 493
22 mai 202420,20020,25019,88020,05020,0502 924 288
21 mai 202420,30020,90020,05020,45020,4504 505 021
20 mai 202419,64020,45019,64020,40020,4004 689 034
17 mai 202419,50020,30019,50020,25020,2507 600 605
16 mai 202420,10020,30018,90019,42019,42011 551 035
14 mai 202420,00020,10019,76020,10020,1005 485 314
13 mai 202419,26020,05019,24020,00020,0006 339 422
10 mai 202419,50019,50018,82019,26019,2609 849 961
09 mai 202418,04019,60017,44019,14019,1407 930 396
08 mai 202419,42019,50018,62018,98018,9807 373 851
07 mai 202418,80019,50018,74019,50019,5008 366 280
06 mai 202418,78019,00018,46018,80018,8005 420 046
03 mai 202418,20019,02017,84018,78018,7807 602 873
02 mai 202416,96018,20016,84018,02018,0208 722 552
30 avr. 202417,20017,44016,96017,04017,0404 680 083
30 avr. 20240.5 Dividende
29 avr. 202417,42017,86017,26017,70017,20010 651 331
26 avr. 202417,20017,50017,06017,42016,9285 851 636
25 avr. 202416,00017,20016,00017,20016,7146 279 626
24 avr. 202415,68016,50015,66016,50016,0345 681 600
23 avr. 202415,68015,86015,52015,68015,2373 097 000
22 avr. 202415,90016,50015,66015,80015,3544 650 129
19 avr. 202415,64015,70015,22015,70015,2564 492 557
18 avr. 202415,24015,62015,22015,58015,1405 899 160
17 avr. 202415,16015,58015,08015,24014,8094 168 955
16 avr. 202415,30015,40014,98015,16014,7324 824 700
15 avr. 202415,50015,56015,18015,30014,8685 012 424
12 avr. 202415,44015,70015,32015,62015,1796 582 051
11 avr. 202415,08015,48014,60015,44015,0049 781 563
10 avr. 202414,08015,30013,92015,28014,8489 996 424
09 avr. 202414,12014,22013,70013,82013,4304 716 760
08 avr. 202414,00014,20013,88014,12013,7214 417 226
05 avr. 202414,38014,58013,90014,00013,6059 866 072
03 avr. 202414,50014,62014,18014,38013,9749 605 157
02 avr. 202414,80014,92014,38014,66014,2469 581 022
28 mars 202414,00014,34013,72014,30013,8969 488 059
27 mars 202413,34014,12013,20014,02013,62411 983 115
26 mars 202413,44013,46013,06013,34012,9639 152 486
25 mars 202413,40013,74013,40013,48013,0995 649 741
22 mars 202414,36014,36013,54013,54013,1585 243 897
21 mars 202414,10014,24014,04014,10013,7024 672 731
20 mars 202414,26014,38013,42014,06013,6637 880 327
19 mars 202414,90014,90014,12014,20013,7997 351 801
18 mars 202414,44014,72014,08014,54014,1297 729 500
15 mars 202415,10015,22014,70014,88014,46021 814 599
14 mars 202414,84015,50014,82015,10014,67312 155 016
13 mars 202414,80015,22014,80014,84014,42111 029 627
12 mars 202413,92014,80013,88014,80014,38212 335 440
11 mars 202414,00014,28013,32013,80013,4107 720 693
08 mars 202412,48014,10012,30014,00013,60519 463 509
07 mars 202412,56012,98012,12012,28011,93310 409 284
06 mars 202412,58012,88012,40012,56012,2056 495 185
05 mars 202412,70012,98012,42012,58012,2257 264 052
04 mars 202412,80012,96012,62012,80012,4385 970 840
01 mars 202412,70013,00012,64012,74012,3807 237 314
29 févr. 202412,50013,00012,46012,88012,51611 266 934
28 févr. 202412,90013,14012,56012,56012,2056 226 034
27 févr. 202413,62013,68012,52012,78012,41913 138 644
26 févr. 202413,44013,90013,38013,70013,3135 628 291
23 févr. 202413,54013,80013,30013,34012,9633 824 915
22 févr. 202413,12013,54013,02013,54013,1584 962 098
21 févr. 202412,86013,04012,52013,02012,6526 509 817
20 févr. 202412,78012,78012,12012,62012,2646 932 946
19 févr. 202413,50013,50012,66012,78012,4196 051 300
16 févr. 202413,26013,80013,16013,50013,1195 373 566
15 févr. 202413,34013,34013,02013,26012,8854 726 237
14 févr. 202412,76013,40012,76013,34012,9639 150 760
09 févr. 202412,40012,40012,40012,40012,050-
08 févr. 202413,26014,22013,10013,62013,2358 226 757
07 févr. 202412,72013,20012,70013,08012,71110 451 373
06 févr. 202411,50012,64011,50012,58012,2256 425 926
05 févr. 202411,62011,88011,42011,82011,4864 659 237
02 févr. 202411,86012,04011,56011,62011,2925 500 100
01 févr. 202411,86012,02011,78011,80011,4673 838 151
31 janv. 202412,06012,14011,80011,88011,5444 498 202
30 janv. 202412,28012,28011,94012,06011,7193 193 272
29 janv. 202412,36012,46012,12012,28011,9333 274 258
26 janv. 202412,48012,58012,22012,32011,9726 229 698
25 janv. 202412,68012,72012,14012,48012,1277 704 806
24 janv. 202412,62012,88012,32012,62012,26415 813 457
23 janv. 202412,08012,70012,08012,38012,03010 296 219
22 janv. 202412,38012,50011,92012,02011,68012 780 925
19 janv. 202413,12013,12012,48012,58012,2259 969 000
18 janv. 202412,26013,18012,02012,96012,5949 686 325
17 janv. 202412,76012,76012,24012,26011,9147 969 323
16 janv. 202413,10013,14012,62012,76012,4005 826 016
15 janv. 202413,42013,42013,42013,42013,041-
12 janv. 202412,92013,48012,92013,44013,0607 070 226
11 janv. 202412,76013,28012,76012,86012,4977 442 614
10 janv. 202413,40013,40012,58012,70012,3416 370 224
09 janv. 202414,02014,02013,40013,48013,0998 621 796
*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...