La bourse est fermée

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

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
2,190+0,020 (+0,92 %)
À la clôture : 04:08PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 déc. 20212,1702,1902,1202,1902,19048 453 415
02 déc. 20212,1802,1902,1502,1702,17022 097 282
01 déc. 20212,1402,1902,0902,1902,19033 797 205
30 nov. 20212,1402,1702,1102,1402,14058 686 070
29 nov. 20212,1002,1402,0802,1402,14017 992 041
26 nov. 20212,1602,1802,1002,1302,13021 962 100
25 nov. 20212,1702,1802,1502,1602,16012 911 292
24 nov. 20212,1202,1802,1102,1502,15027 141 638
23 nov. 20212,1102,1402,0902,1202,12019 009 400
22 nov. 20212,1202,1502,0802,1102,11024 145 042
19 nov. 20212,0802,1102,0502,1002,10017 232 520
18 nov. 20212,1002,1002,0702,0902,09011 641 066
17 nov. 20212,1002,1002,0602,1002,10016 437 627
16 nov. 20212,0702,1002,0302,0902,09025 910 187
15 nov. 20212,1002,1202,0502,0802,08032 160 542
12 nov. 20212,0802,1102,0502,1002,10050 769 603
11 nov. 20212,0902,0902,0202,0402,04057 387 346
10 nov. 20212,1202,1402,0302,0702,07050 076 089
09 nov. 20212,1202,1602,0902,1102,11029 104 244
08 nov. 20212,1602,1802,1102,1202,12022 243 591
05 nov. 20212,2502,2502,1002,1602,16052 742 003
04 nov. 20212,1602,2502,1602,2402,24051 914 560
03 nov. 20212,1202,1602,1202,1602,16019 923 364
02 nov. 20212,1602,1702,1002,1202,12028 452 000
01 nov. 20212,1002,1502,0802,1502,15027 918 070
29 oct. 20212,1302,1302,0602,1002,10068 490 967
28 oct. 20212,2202,2202,0802,1102,11084 906 440
27 oct. 20212,1902,2402,1702,2102,21049 131 500
26 oct. 20212,2702,2702,1902,2202,22044 279 173
25 oct. 20212,2002,2602,1902,2602,26043 077 571
22 oct. 20212,2502,2802,1602,1802,18053 062 721
21 oct. 20212,2702,2902,2202,2502,25054 640 418
20 oct. 20212,2502,3302,2102,2502,25081 330 947
19 oct. 20212,2002,2602,1802,2502,25054 486 901
18 oct. 20212,2502,2502,1602,1802,18068 311 654
15 oct. 20212,3902,3902,1702,2502,250125 599 288
12 oct. 20212,1902,2902,1502,2302,230113 280 701
11 oct. 20212,3802,4002,1602,2202,220155 095 898
08 oct. 20212,4702,4802,2502,2702,270151 980 246
07 oct. 20212,4902,5502,4502,4902,49090 977 025
06 oct. 20212,4702,5502,4102,5002,500113 512 513
05 oct. 20212,4002,4902,3802,4302,43081 658 437
04 oct. 20212,4002,5502,3802,4402,440156 534 505
30 sept. 20212,2802,4202,1902,3702,370136 296 000
29 sept. 20212,3802,4402,2502,2802,28091 045 030
28 sept. 20212,3502,4402,3002,4102,410182 221 480
27 sept. 20212,2402,4402,2402,3302,330231 078 871
24 sept. 20212,2902,3102,1802,2202,220117 569 000
23 sept. 20212,2102,3102,1702,2902,290257 280 848
21 sept. 20211,9802,0501,9502,0402,04033 654 000
20 sept. 20212,0102,0101,9302,0002,00029 503 456
17 sept. 20212,0102,0701,9502,0102,01069 087 400
16 sept. 20212,1302,1501,9902,0102,01060 618 000
15 sept. 20212,1302,1902,1102,1302,13082 829 021
14 sept. 20212,2302,2502,1102,1402,14093 642 847
13 sept. 20212,1202,2402,0802,2302,230160 682 328
10 sept. 20212,1202,1902,0902,1202,120142 796 159
09 sept. 20211,9902,1501,9602,1302,130239 576 355
08 sept. 20211,9202,0301,9002,0002,000184 853 010
07 sept. 20211,9001,9401,8501,9301,930142 228 950
06 sept. 20211,9201,9301,8401,9101,91077 242 000
03 sept. 20211,8001,9401,8001,9101,910267 254 987
02 sept. 20211,7501,8001,7401,7901,79053 207 404
01 sept. 20211,7201,7601,7101,7501,75036 960 499
31 août 20211,7101,7201,6901,7201,72053 160 331
30 août 20211,7101,7201,6901,7101,71027 669 000
27 août 20211,7401,7501,6901,7101,71037 225 144
26 août 20211,7601,7801,7401,7501,75029 369 200
25 août 20211,7501,7701,7401,7601,76066 068 000
24 août 20211,8001,8001,7401,7501,75038 213 160
23 août 20211,7001,8001,6901,7901,79087 490 069
20 août 20211,6901,7001,6701,7001,70036 273 860
19 août 20211,6801,6801,6701,6701,6709 129 844
18 août 20211,6801,6901,6701,6901,6908 643 000
17 août 20211,6701,7001,6701,6801,68039 066 200
16 août 20211,6801,7001,6701,6801,68041 762 000
13 août 20211,7001,7101,6801,6901,69014 483 642
12 août 20211,7001,7001,6901,7001,70010 112 467
11 août 20211,6801,7001,6701,7001,70016 054 614
10 août 20211,6701,6801,6601,6801,6809 419 000
09 août 20211,6501,7001,6301,6701,67037 338 717
06 août 20211,6501,6601,6201,6401,64023 067 190
05 août 20211,6701,6801,6501,6501,65016 482 000
04 août 20211,6801,6901,6701,6701,67014 245 000
03 août 20211,7001,7001,6601,6901,69013 123 915
02 août 20211,6701,7001,6401,6901,69027 988 907
30 juil. 20211,6301,6901,6201,6801,68067 333 118
29 juil. 20211,6301,6401,6101,6201,62020 693 000
28 juil. 20211,6301,6501,5901,6201,62034 390 857
27 juil. 20211,6601,6901,6101,6301,63035 509 247
26 juil. 20211,7101,7101,6601,6701,67038 429 300
23 juil. 20211,7001,7101,6901,7101,71013 116 000
22 juil. 20211,6901,7001,6801,7001,70014 575 763
21 juil. 20211,6801,6901,6601,6801,68014 633 390
20 juil. 20211,6901,7001,6601,6701,67018 405 623
19 juil. 20211,7001,7201,6701,7001,70023 660 800
16 juil. 20211,7001,7201,6801,7001,70026 272 547
15 juil. 20211,7101,7201,6901,7001,70044 282 236
14 juil. 20211,7201,7201,7001,7001,70010 134 149
13 juil. 20211,7001,7201,7001,7101,71050 114 114
*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...