La bourse est fermée

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

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
2,940+0,040 (+1,38 %)
À la clôture : 04:08PM HKT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20242,8802,9702,8802,9402,94062 290 450
23 mai 20242,9202,9402,8602,9002,90026 399 170
22 mai 20242,9202,9402,9102,9302,93024 739 846
21 mai 20242,9302,9602,8802,9102,91027 156 343
20 mai 20242,9202,9602,8902,9302,93056 330 650
17 mai 20242,8802,9202,8602,8902,89063 743 888
16 mai 20242,9402,9502,8602,8802,88095 509 396
14 mai 20242,9102,9502,8502,9202,920130 213 899
13 mai 20242,8302,9202,8302,9102,910124 940 509
10 mai 20242,7402,8502,7302,8302,830110 849 927
09 mai 20242,6802,7302,6702,7302,73087 171 639
08 mai 20242,6102,7002,6102,6802,68092 471 661
07 mai 20242,6202,6702,6002,6102,61047 695 922
06 mai 20242,5902,6302,5502,6102,61046 825 663
03 mai 20242,5302,6202,5102,5302,53026 826 555
02 mai 20242,6402,6402,5102,5202,52031 478 509
30 avr. 20242,6202,6702,6202,6302,63062 096 000
29 avr. 20242,6302,6402,5702,6202,62048 062 400
26 avr. 20242,7102,7402,6302,6402,64098 113 870
25 avr. 20242,6302,7702,6202,7302,730154 165 800
24 avr. 20242,6102,7202,6102,6402,64093 818 260
23 avr. 20242,6702,7002,6002,6102,61081 278 187
22 avr. 20242,7002,7702,6502,6702,67089 520 418
19 avr. 20242,6102,7302,5902,7002,700122 413 600
18 avr. 20242,6002,6602,5902,6102,610183 779 040
17 avr. 20242,5402,6502,5202,6002,600240 019 972
16 avr. 20242,5202,5802,5102,5402,540139 054 513
15 avr. 20242,4502,5702,4202,5302,530107 738 616
12 avr. 20242,5002,5102,4602,4602,46033 485 582
11 avr. 20242,4702,5202,4502,4902,49096 137 955
10 avr. 20242,4402,4802,4202,4702,47073 596 601
09 avr. 20242,4402,5002,4202,4402,44073 876 622
08 avr. 20242,3402,4502,3402,4202,42093 382 000
05 avr. 20242,3502,3602,3302,3402,3408 273 000
03 avr. 20242,3702,3702,3402,3502,35034 559 191
02 avr. 20242,3202,3902,3202,3602,36056 452 494
28 mars 20242,3402,3402,2502,3202,32053 224 961
27 mars 20242,3002,3302,2502,3302,33057 047 480
26 mars 20242,3102,3402,2902,3102,31068 002 000
25 mars 20242,3002,3302,2802,3002,30031 236 000
22 mars 20242,3102,3302,2702,3102,31043 609 000
21 mars 20242,3402,3402,3002,3102,31041 738 710
20 mars 20242,3602,3602,3102,3402,34037 759 274
19 mars 20242,3902,3902,3102,3402,34076 675 218
18 mars 20242,3702,4302,3702,4002,40049 304 994
15 mars 20242,3902,4302,3802,3902,390126 653 638
14 mars 20242,4202,4302,3802,4102,41033 673 000
13 mars 20242,3602,4402,3402,4202,42066 349 790
12 mars 20242,3902,4002,3202,3602,360124 144 085
11 mars 20242,4302,5002,3702,4002,40068 956 750
08 mars 20242,4302,4502,3702,4302,43092 521 000
07 mars 20242,4302,4702,4102,4302,43071 901 870
06 mars 20242,4102,4502,3902,4302,43082 968 730
05 mars 20242,4102,4302,3902,4102,41063 761 404
04 mars 20242,3602,4502,3502,4102,410102 622 033
01 mars 20242,3802,4102,3402,3602,36037 902 945
29 févr. 20242,3702,4102,3602,3802,38046 644 700
28 févr. 20242,3502,4102,3202,3702,37053 137 900
27 févr. 20242,3702,4002,3302,3602,36045 300 267
26 févr. 20242,4602,4702,3502,3802,38062 069 946
23 févr. 20242,4602,4802,4402,4602,46054 465 253
22 févr. 20242,4002,4702,3802,4602,46094 267 619
21 févr. 20242,4002,4402,3702,4002,40048 322 136
20 févr. 20242,3202,4202,3202,3902,390106 012 944
19 févr. 20242,2002,3402,2002,3302,33071 825 280
16 févr. 20242,1902,2102,1802,2002,20015 076 000
15 févr. 20242,2002,2302,1902,1902,1904 563 407
14 févr. 20242,2402,2402,1902,2102,21011 994 176
09 févr. 20242,2402,2402,2402,2402,240-
08 févr. 20242,2302,2702,2202,2502,25033 547 832
07 févr. 20242,2102,2502,1802,2302,23054 607 410
06 févr. 20242,1702,2202,1702,2102,21051 836 000
05 févr. 20242,1602,2002,1402,1802,18028 175 680
02 févr. 20242,1902,2202,1402,1602,16057 957 011
01 févr. 20242,1802,2102,1702,1902,19042 239 300
31 janv. 20242,1902,2402,1602,1902,19090 172 000
30 janv. 20242,2002,2402,1802,1902,19040 009 019
29 janv. 20242,2102,2602,2002,2202,22032 632 000
26 janv. 20242,2302,2402,2002,2102,21026 957 782
25 janv. 20242,2202,2502,1902,2402,24061 047 748
24 janv. 20242,1102,2402,1102,2202,22061 946 921
23 janv. 20242,0602,1202,0302,1102,11038 492 700
22 janv. 20242,1402,1402,0402,0402,04074 584 492
19 janv. 20242,1102,1402,1002,1402,14044 650 749
18 janv. 20242,1002,1402,0802,1102,11063 946 478
17 janv. 20242,1702,1702,0802,1002,10075 435 046
16 janv. 20242,1702,1902,1602,1702,17042 894 625
15 janv. 20242,1602,1602,1602,1602,160-
12 janv. 20242,0902,1802,0902,1702,17076 580 987
11 janv. 20242,0902,1302,0802,1002,10028 625 961
10 janv. 20242,1302,1402,0802,0902,09036 738 140
09 janv. 20242,1002,1302,0802,1302,13038 040 000
08 janv. 20242,1202,1302,0902,1002,10042 273 873
05 janv. 20242,0802,1502,0702,1202,12055 694 371
04 janv. 20242,0902,1002,0602,0802,08036 029 000
03 janv. 20242,0602,1002,0402,0902,09050 483 533
02 janv. 20242,0402,0902,0302,0602,06095 067 245
29 déc. 20231,9902,0401,9802,0402,04045 594 252
28 déc. 20231,9701,9901,9601,9901,99020 032 290
27 déc. 20231,9601,9801,9401,9701,97041 729 925
*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...