La bourse est fermée

CGN Power Co., Ltd. (1816.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
2,110+0,040 (+1,93 %)
À la clôture : 04:08PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20222,0802,1102,0702,1102,11027 399 415
19 mai 20222,0202,0802,0102,0702,07035 023 690
18 mai 20222,0402,0702,0202,0602,06039 101 774
17 mai 20222,0302,0502,0102,0302,03027 815 333
16 mai 20222,0502,0502,0002,0202,02024 490 000
13 mai 20222,0402,0702,0302,0402,04021 256 900
12 mai 20222,0402,0702,0202,0502,05025 129 171
11 mai 20222,0702,1102,0502,0702,07028 997 035
10 mai 20222,0302,0902,0102,0602,06036 121 193
06 mai 20222,1202,1402,0602,0702,07024 276 261
05 mai 20222,2002,2202,1202,1402,14037 592 000
04 mai 20222,2102,2302,1902,2002,20013 667 833
03 mai 20222,2002,2402,1602,2102,21018 039 515
29 avr. 20222,1802,2202,1502,2202,22033 317 848
28 avr. 20222,0902,1902,0902,1702,17032 728 181
27 avr. 20222,0702,1002,0202,0802,08024 752 400
26 avr. 20222,0802,1402,0502,0802,08046 287 250
25 avr. 20222,0802,1102,0602,0802,08039 374 036
22 avr. 20222,0102,1201,9802,1102,11062 361 254
21 avr. 20222,0802,0902,0002,0302,03031 403 500
20 avr. 20222,0602,0702,0302,0702,07014 556 273
19 avr. 20222,0602,0702,0202,0502,05030 656 702
14 avr. 20222,0302,0802,0302,0702,07016 113 800
13 avr. 20222,0202,0302,0102,0302,03019 627 954
12 avr. 20222,0502,0602,0102,0302,03040 871 166
11 avr. 20222,1102,1102,0302,0602,06031 261 536
08 avr. 20222,0502,0802,0402,0802,08023 883 174
07 avr. 20222,0602,0702,0202,0502,05025 944 323
06 avr. 20222,0702,1002,0602,0602,06029 494 312
04 avr. 20222,1002,1102,0802,1102,1109 465 900
01 avr. 20222,0502,0902,0302,0802,08011 331 533
31 mars 20222,0502,0602,0202,0502,05049 005 539
30 mars 20222,0202,0401,9902,0402,04043 320 000
29 mars 20222,0002,0401,9802,0002,00028 257 800
28 mars 20222,0102,0101,9702,0002,00027 203 150
25 mars 20222,0602,0802,0002,0102,01036 777 914
24 mars 20222,0502,0702,0202,0502,05032 111 909
23 mars 20222,1102,1302,0502,0702,07033 067 230
22 mars 20222,0902,1102,0502,1102,11017 808 577
21 mars 20222,1002,1302,0602,0902,09038 680 987
18 mars 20222,0502,0802,0102,0802,08074 120 400
17 mars 20222,0302,0801,9802,0802,08043 143 301
16 mars 20221,9202,0101,9102,0002,00094 276 187
15 mars 20221,9901,9901,8901,9301,93073 539 001
14 mars 20222,1002,1001,9702,0002,00044 036 927
11 mars 20222,1202,1302,0602,1102,11041 483 233
10 mars 20222,1202,1502,0902,1502,15030 998 651
09 mars 20222,1002,1302,0402,1002,10043 534 451
08 mars 20222,1402,1402,0502,0802,08049 627 233
07 mars 20222,1902,2002,1202,1502,15027 645 609
04 mars 20222,1802,2002,1302,1902,19023 898 037
03 mars 20222,1902,2102,1802,2002,20037 010 921
02 mars 20222,2002,2502,1502,1602,16027 066 800
01 mars 20222,2002,2402,1802,2002,20066 177 306
28 févr. 20222,1902,2102,1102,2102,21041 230 292
25 févr. 20222,1902,2102,1602,1902,19026 280 963
24 févr. 20222,1902,2202,1302,1702,17033 050 187
23 févr. 20222,2402,2502,1902,2002,20025 086 877
22 févr. 20222,2502,2502,1802,2402,24020 800 000
21 févr. 20222,2502,2602,2302,2502,25013 435 080
18 févr. 20222,2602,2602,2202,2602,26021 657 578
17 févr. 20222,2602,2802,2202,2702,27023 354 000
16 févr. 20222,2802,3002,2302,2502,25022 857 530
15 févr. 20222,2902,2902,2502,2702,27012 568 646
14 févr. 20222,2802,3102,2602,2802,28018 581 687
11 févr. 20222,3402,3502,2802,3202,32036 841 949
10 févr. 20222,3302,3602,2802,3602,36051 463 600
09 févr. 20222,3302,3402,2802,3302,33050 902 000
08 févr. 20222,2602,3102,2302,3102,31035 114 632
07 févr. 20222,2302,2602,2002,2302,23024 782 755
04 févr. 20222,1702,2302,1502,2202,22022 942 322
31 janv. 20222,1502,1502,1502,1502,150-
28 janv. 20222,1502,1602,1002,1602,16020 619 000
27 janv. 20222,2002,2002,1202,1602,16015 188 000
26 janv. 20222,1902,2402,1802,2102,21033 981 400
25 janv. 20222,2402,2602,1502,1902,19046 443 648
24 janv. 20222,2902,2902,2402,2502,25023 787 953
21 janv. 20222,3302,3502,2702,2902,29044 059 700
20 janv. 20222,3202,3402,2802,3202,32030 678 000
19 janv. 20222,3002,3302,2602,3202,32043 134 439
18 janv. 20222,2602,3002,2402,2702,27033 808 254
17 janv. 20222,2702,2802,2402,2602,26026 618 160
14 janv. 20222,2402,2702,2202,2602,26038 679 907
13 janv. 20222,2302,2802,2002,2702,27044 097 058
12 janv. 20222,2102,2302,1802,2302,23045 489 935
11 janv. 20222,2202,2502,1802,2102,21042 427 591
10 janv. 20222,2102,2702,2002,2202,22043 919 647
07 janv. 20222,3102,3202,1802,2102,21058 991 862
06 janv. 20222,3202,3302,2602,3102,31052 138 779
05 janv. 20222,3402,3802,2802,3202,32057 444 420
04 janv. 20222,4202,4802,3402,3402,34088 699 932
03 janv. 20222,3702,4302,3602,4102,41025 222 102
31 déc. 20212,3902,4002,3502,3702,37014 971 950
30 déc. 20212,3402,4002,3302,3602,36032 043 616
29 déc. 20212,3902,4002,3102,3402,34021 730 552
28 déc. 20212,4202,4202,3302,3802,38043 620 000
24 déc. 20212,4402,4402,4402,4402,440-
23 déc. 20212,2802,3202,2602,3102,31037 168 662
22 déc. 20212,3002,3102,2502,2802,28044 654 443
21 déc. 20212,1602,2802,1502,2802,28039 539 550
*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...