Marchés français ouverture 2 h 9 min

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

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
1,820+0,020 (+1,11 %)
À partir de 01:36PM HKT. Marché ouvert.
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 nov. 20221,8001,8301,8001,8201,8208 007 964
28 nov. 20221,8201,8201,7601,8001,80030 873 613
25 nov. 20221,8301,8401,8101,8301,83014 774 999
24 nov. 20221,8301,8301,8001,8301,83031 042 999
23 nov. 20221,7601,8301,7501,8101,81039 958 499
22 nov. 20221,7501,7701,7401,7501,75034 445 156
21 nov. 20221,7601,7701,7401,7501,75027 995 878
18 nov. 20221,7601,7701,7401,7601,76024 196 732
17 nov. 20221,7301,7701,7201,7601,76036 534 858
16 nov. 20221,7501,7701,7301,7301,73036 625 553
15 nov. 20221,7501,7701,7301,7601,76066 147 858
14 nov. 20221,7301,7601,7301,7401,74026 139 268
11 nov. 20221,7301,7401,7101,7201,72029 040 833
10 nov. 20221,6801,7101,6801,6801,68024 155 754
09 nov. 20221,7001,7301,6801,7001,70034 856 371
08 nov. 20221,7301,7401,6901,7101,71023 492 850
07 nov. 20221,7001,7401,6901,7301,73025 501 371
04 nov. 20221,6601,7201,6601,7001,70038 480 467
03 nov. 20221,6701,7001,6501,6601,66029 126 143
02 nov. 20221,6301,6601,6201,6401,64017 378 382
01 nov. 20221,6101,6401,6001,6301,63036 020 300
31 oct. 20221,7001,7001,5901,5901,59051 500 320
28 oct. 20221,7401,7501,6801,7001,70043 027 810
27 oct. 20221,7401,7601,7201,7401,74029 608 270
26 oct. 20221,7201,7501,7001,7301,73022 540 564
25 oct. 20221,7101,7201,6701,6901,69050 030 427
24 oct. 20221,7601,7701,7001,7301,73053 358 026
21 oct. 20221,7501,7801,7501,7701,77018 972 208
20 oct. 20221,7701,7701,7301,7501,75033 793 809
19 oct. 20221,7801,7901,7501,7901,79025 602 146
18 oct. 20221,7501,7901,7301,7901,79037 635 100
17 oct. 20221,7401,7601,7101,7401,74026 472 100
14 oct. 20221,7301,7601,7201,7401,74026 695 740
13 oct. 20221,7001,7301,6901,7201,72034 066 662
12 oct. 20221,6901,7201,6601,7101,71031 230 652
11 oct. 20221,6901,7201,6801,6901,69028 826 807
10 oct. 20221,7201,7201,6901,7001,70021 812 838
07 oct. 20221,7401,7401,7001,7201,72015 318 000
06 oct. 20221,7601,8101,7401,7401,74019 268 110
05 oct. 20221,7001,7801,6901,7801,78033 335 348
03 oct. 20221,7001,7001,6601,6801,68028 464 865
30 sept. 20221,6501,7201,6501,7001,70059 366 126
29 sept. 20221,7101,7401,6501,6601,66024 749 647
28 sept. 20221,7401,7401,7001,7001,70037 732 896
27 sept. 20221,7201,7501,7101,7401,74028 807 100
26 sept. 20221,7601,7701,7101,7201,72034 866 296
23 sept. 20221,8001,8001,7601,7801,78024 551 345
22 sept. 20221,7801,8101,7701,8001,80017 153 898
21 sept. 20221,8401,8401,7901,8001,80026 978 000
20 sept. 20221,8201,8501,8101,8401,84018 753 878
19 sept. 20221,8101,8301,7901,8101,81021 880 825
16 sept. 20221,8601,8601,8101,8101,81036 710 932
15 sept. 20221,9001,9201,8501,8501,85038 569 465
14 sept. 20221,9001,9001,8701,8801,88028 699 544
13 sept. 20221,9001,9301,8901,9201,92038 090 674
09 sept. 20221,8901,9001,8801,8901,89022 318 496
08 sept. 20221,9001,9201,8801,8901,89021 923 346
07 sept. 20221,8801,9001,8801,9001,90014 199 324
06 sept. 20221,8701,8901,8601,8801,88015 357 100
05 sept. 20221,8701,8901,8501,8701,87016 387 569
02 sept. 20221,8701,9001,8601,8701,87016 103 000
01 sept. 20221,8801,8901,8601,8701,87016 397 260
31 août 20221,8801,9001,8401,8701,87045 762 728
30 août 20221,8801,8801,8601,8801,88014 362 398
29 août 20221,8701,8801,8501,8801,88012 938 100
26 août 20221,9201,9201,8601,8701,87020 978 200
25 août 20221,9001,9201,8801,9101,91020 276 560
24 août 20221,9101,9101,8601,8701,87020 299 100
23 août 20221,9001,9201,8801,9101,91016 772 322
22 août 20221,9101,9401,9001,9101,91019 059 700
19 août 20221,8501,9301,8401,9201,92034 496 392
18 août 20221,8801,8801,8501,8501,85015 281 086
17 août 20221,8901,8901,8601,8701,87023 518 100
16 août 20221,8201,8701,8201,8701,87022 455 776
15 août 20221,8301,8501,8201,8301,8309 592 100
12 août 20221,8101,8401,8101,8301,83014 270 100
11 août 20221,7901,8201,7901,8201,82011 896 253
10 août 20221,7901,8101,7601,7801,78015 049 783
09 août 20221,8001,8301,7801,8001,80016 030 727
08 août 20221,8201,8201,8001,8201,82014 886 200
05 août 20221,8001,8301,8001,8201,82015 638 727
04 août 20221,7901,8101,7801,8001,80022 760 257
03 août 20221,7701,7901,7601,7901,79023 542 490
02 août 20221,7901,8001,7501,7701,77026 221 700
01 août 20221,8101,8201,7901,8101,81022 124 984
29 juil. 20221,8601,8701,8001,8101,81038 221 262
28 juil. 20221,8701,8801,8401,8601,86018 611 388
27 juil. 20221,8601,8701,8501,8601,86018 777 144
26 juil. 20221,8801,8801,8501,8601,86024 981 100
25 juil. 20221,8801,8901,8601,8701,87024 953 563
22 juil. 20221,9401,9401,8801,8801,88051 399 315
21 juil. 20221,9601,9601,9101,9401,94029 948 873
20 juil. 20221,9601,9801,9401,9601,96021 604 205
19 juil. 20222,0002,0001,9401,9601,96021 408 210
18 juil. 20221,9702,0001,9602,0002,00019 470 329
15 juil. 20222,0102,0201,9501,9701,97032 406 400
14 juil. 20222,0402,0501,9902,0202,02039 075 092
13 juil. 20222,0502,0602,0202,0502,05033 483 388
12 juil. 20222,0302,0702,0202,0502,05029 823 492
11 juil. 20222,0302,0702,0202,0602,06047 600 437
*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...