La bourse ferme dans 6 h 23 min

DPC Dash Ltd (1405.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
57,950-0,100 (-0,17 %)
À la clôture : 04:08PM HKT
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 juin 202458,00058,90056,95057,95057,950151 322
07 juin 202457,70059,30056,30058,05058,050160 200
06 juin 202456,95059,00056,95058,40058,400140 800
05 juin 202456,15057,80056,00057,40057,400211 400
04 juin 202455,20057,30055,20057,00057,000176 600
03 juin 202454,75057,35054,75056,00056,00074 100
31 mai 202452,50056,85052,50056,85056,850526 500
30 mai 202453,05053,80051,10053,80053,800472 100
29 mai 202453,30054,00052,20052,40052,400214 400
28 mai 202454,80056,05052,80053,50053,500231 100
27 mai 202455,65056,30052,00055,15055,150326 200
24 mai 202456,00057,15055,50055,80055,800185 100
23 mai 202458,50058,50056,30056,30056,300108 400
22 mai 202455,55058,70055,55057,50057,500189 108
21 mai 202457,00058,20055,10055,55055,550179 700
20 mai 202458,60059,25056,75057,00057,000128 500
17 mai 202458,75059,80057,00058,00058,000103 700
16 mai 202459,15059,45058,80058,90058,900146 700
14 mai 202459,35059,90059,00059,20059,200201 300
13 mai 202459,40059,40058,95059,00059,000193 300
10 mai 202458,95059,50058,90059,00059,000249 984
09 mai 202458,80059,15058,50058,80058,80086 500
08 mai 202459,00059,20058,55058,80058,800150 100
07 mai 202458,80059,30057,00059,05059,050260 900
06 mai 202458,00059,50057,95058,30058,300314 092
03 mai 202457,50059,90056,90058,80058,80051 000
02 mai 202455,00057,50055,00057,50057,500146 500
30 avr. 202454,45057,20054,00055,70055,700186 800
29 avr. 202454,80054,80053,80054,50054,50056 800
26 avr. 202453,15055,45053,15054,85054,85093 200
25 avr. 202455,00055,00052,80053,15053,15067 800
24 avr. 202453,05055,45053,05055,45055,450230 448
23 avr. 202452,50054,30052,50053,55053,550114 775
22 avr. 202452,30053,10052,10052,40052,40051 200
19 avr. 202452,50052,85050,65052,20052,200113 700
18 avr. 202452,05052,15050,00051,00051,000116 300
17 avr. 202451,50053,10051,40051,75051,75087 200
16 avr. 202451,50052,30050,00051,65051,65075 200
15 avr. 202451,65053,75051,45052,40052,40070 200
12 avr. 202454,20054,20051,90052,40052,40037 800
11 avr. 202454,95054,95054,00054,25054,25042 800
10 avr. 202454,40055,35054,00054,95054,95063 000
09 avr. 202453,00054,50053,00053,90053,900124 900
08 avr. 202452,00053,95051,20052,90052,90076 500
05 avr. 202452,50053,10050,90051,00051,00049 970
03 avr. 202452,50054,40051,80052,65052,65057 200
02 avr. 202450,20053,00050,20053,00053,000124 343
28 mars 202455,10055,10049,05050,15050,150251 700
27 mars 202455,00055,00052,40053,50053,500385 500
26 mars 202454,95055,00053,25054,20054,20049 000
25 mars 202453,50055,00053,50053,90053,900158 400
22 mars 202451,10054,00051,10053,95053,95077 900
21 mars 202454,30055,75053,90054,20054,200112 800
20 mars 202453,60055,00053,50054,20054,20090 900
19 mars 202452,05055,30052,05053,60053,60060 700
18 mars 202452,00052,50051,95052,00052,00034 800
15 mars 202451,75052,40050,90051,55051,55015 400
14 mars 202451,50052,85050,80051,85051,85027 200
13 mars 202452,00053,85050,80051,50051,50095 300
12 mars 202452,00055,00052,00052,85052,85090 200
11 mars 202453,00054,40051,15052,00052,000220 300
08 mars 202451,50056,35051,50053,00053,000351 900
07 mars 202448,85051,75045,80051,50051,500501 300
06 mars 202455,80055,80047,90048,85048,850424 200
05 mars 202460,00060,50055,20055,25055,250828 100
04 mars 202459,70061,20059,00060,25060,250158 200
01 mars 202457,75059,70057,00059,20059,200167 800
29 févr. 202455,25058,15055,25056,80056,800136 141
28 févr. 202457,95059,05055,40055,50055,500157 600
27 févr. 202455,45058,75055,45058,35058,350187 100
26 févr. 202455,10058,60055,10055,55055,550136 600
23 févr. 202453,15055,20053,00055,10055,100100 600
22 févr. 202453,60054,40053,00053,75053,750112 600
21 févr. 202453,00055,00052,80054,00054,000261 700
20 févr. 202454,00054,90052,55054,80054,800432 000
19 févr. 202455,00055,15052,50054,60054,600514 092
16 févr. 202454,00056,50054,00055,90055,90032 200
15 févr. 202454,45056,00053,25055,95055,950168 265
14 févr. 202455,10055,20053,95054,95054,950174 500
09 févr. 202455,10055,10055,10055,10055,100-
08 févr. 202454,60055,90054,30055,90055,900151 800
07 févr. 202454,50055,25053,00053,50053,50079 200
06 févr. 202455,00055,00052,00053,05053,05068 300
05 févr. 202455,70055,70052,45053,05053,05069 900
02 févr. 202455,00058,40053,05055,70055,70096 000
01 févr. 202454,65055,55053,05055,00055,00046 400
31 janv. 202455,00055,00052,15053,80053,80029 900
30 janv. 202454,25054,30053,30054,10054,10022 800
29 janv. 202455,95056,00053,15054,00054,000136 572
26 janv. 202455,55057,70055,00056,00056,00085 072
25 janv. 202458,25058,25055,40056,45056,450146 200
24 janv. 202459,60059,60055,00057,45057,450164 400
23 janv. 202454,00058,00053,85055,00055,000275 200
22 janv. 202457,70057,70053,80054,00054,000152 400
19 janv. 202458,65058,85056,90057,70057,70058 360
18 janv. 202457,65059,85055,85058,30058,30081 800
17 janv. 202458,90060,00057,65058,70058,700214 900
16 janv. 202462,35062,50058,30059,80059,800201 200
15 janv. 202460,35060,35060,35060,35060,350-
12 janv. 202459,15061,80058,95060,35060,350222 600
*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...