La bourse est fermée

ESR Cayman Limited (1821.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
24,700+0,200 (+0,82 %)
À la clôture : 4:08PM HKT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 juin 202124,60025,50024,60024,70024,7004 712 870
17 juin 202124,10024,55024,05024,50024,50014 737 796
16 juin 202124,60025,00024,10024,10024,1002 793 046
15 juin 202124,50025,20024,10024,60024,6002 401 841
11 juin 202124,00024,60023,95024,35024,3502 675 804
10 juin 202124,55024,75023,80024,25024,2502 558 454
09 juin 202124,35024,60023,65024,40024,4002 431 597
08 juin 202124,40024,65023,65024,35024,3504 608 086
07 juin 202124,50024,50023,80023,95023,9501 404 844
04 juin 202124,00024,50023,60024,50024,5005 117 369
03 juin 202125,50025,50024,10024,20024,2002 017 883
02 juin 202124,55025,45024,30024,90024,9002 702 186
01 juin 202124,55024,55023,85024,30024,3002 261 000
31 mai 202125,50025,50024,10024,55024,550970 188
28 mai 202124,65025,50024,65024,80024,8003 559 431
27 mai 202125,35025,50025,00025,10025,10017 175 969
26 mai 202125,30025,55024,65025,35025,3502 373 600
25 mai 202124,35025,50024,30025,45025,4502 974 698
24 mai 202125,15025,60024,40024,65024,6503 789 905
21 mai 202125,00025,05024,35024,70024,7005 645 648
20 mai 202124,30025,05024,00024,80024,8005 937 545
18 mai 202123,75025,00023,75024,55024,5504 568 301
17 mai 202123,40024,05023,35023,55023,5502 184 788
14 mai 202123,95024,20023,20023,40023,4002 964 346
13 mai 202124,35024,60023,35023,50023,5003 848 908
12 mai 202124,75025,00023,95024,45024,45028 467 333
11 mai 202124,50024,65023,60024,00024,0005 980 573
10 mai 202124,80025,05024,65024,80024,8001 492 099
07 mai 202125,20025,35024,35024,80024,8004 858 249
06 mai 202125,20025,80025,15025,35025,3502 149 098
05 mai 202125,90025,90025,05025,20025,2002 736 034
04 mai 202126,50027,00025,75025,90025,9001 123 090
03 mai 202126,45026,65025,95026,05026,0501 678 400
30 avr. 202126,80026,85026,15026,55026,5501 960 827
29 avr. 202126,15026,80026,05026,55026,5501 161 026
28 avr. 202126,35026,70026,00026,25026,2502 686 571
27 avr. 202126,05027,15026,05026,65026,6504 977 233
26 avr. 202126,55026,85025,80025,85025,8502 035 392
23 avr. 202125,95026,70025,80026,55026,5501 761 388
22 avr. 202126,50026,70025,85025,95025,9502 442 776
21 avr. 202126,20026,70025,45026,30026,3004 115 586
20 avr. 202125,65026,15025,00026,00026,0003 741 364
19 avr. 202125,20025,50024,50025,10025,1001 759 770
16 avr. 202125,15025,30024,05024,85024,8502 684 500
15 avr. 202124,85025,30023,90024,55024,5502 492 332
14 avr. 202124,80025,65024,55024,75024,7505 093 624
13 avr. 202125,75025,75024,65024,75024,7502 216 317
12 avr. 202126,00026,00024,80025,00025,0003 625 410
09 avr. 202125,75025,90025,25025,70025,7002 746 030
08 avr. 202125,05026,10025,00025,60025,6004 450 512
07 avr. 202125,00025,40024,10025,05025,0506 442 312
01 avr. 202125,15025,85024,60024,85024,8502 345 656
31 mars 202125,10025,65024,90025,45025,4503 278 395
30 mars 202125,70025,80025,10025,25025,2503 992 317
29 mars 202124,90025,60024,40025,50025,5002 152 891
26 mars 202124,70025,50024,55024,90024,9003 448 572
25 mars 202123,20024,15022,65024,10024,1004 969 934
24 mars 202124,20024,60023,35023,85023,8503 549 800
23 mars 202124,90025,00024,00024,20024,2001 857 210
22 mars 202124,95025,30024,55024,70024,7001 646 785
19 mars 202124,00025,05024,00024,95024,9503 791 514
18 mars 202125,45025,80024,60024,60024,6001 507 912
17 mars 202125,30025,75025,05025,40025,4002 721 924
16 mars 202124,40025,30024,10025,30025,3003 629 682
15 mars 202125,05025,05023,80024,00024,0004 621 581
12 mars 202124,45025,55024,15024,60024,6003 384 186
11 mars 202124,00024,40023,45024,10024,1004 403 806
10 mars 202123,50024,20023,40024,00024,0004 194 992
09 mars 202123,80023,80022,35023,05023,0505 102 432
08 mars 202124,65024,80023,05023,50023,5004 667 168
05 mars 202124,00024,00022,80023,50023,5005 558 526
04 mars 202124,80025,00023,65024,00024,0004 635 334
03 mars 202125,75025,75024,30025,05025,0503 313 437
02 mars 202126,80026,80025,00025,25025,2503 552 195
01 mars 202124,80026,10024,80026,00026,0008 258 238
26 févr. 202124,90025,30023,80024,55024,55018 801 314
25 févr. 202125,60026,15025,15025,50025,5007 515 978
24 févr. 202126,55026,55025,00025,25025,2507 837 796
23 févr. 202127,20027,25025,95026,20026,2005 680 254
22 févr. 202128,25028,25027,25027,25027,2504 759 684
19 févr. 202127,60028,20027,45027,80027,8005 184 886
18 févr. 202128,00028,10027,25027,60027,6004 202 691
17 févr. 202128,90028,95027,85028,25028,2505 940 357
16 févr. 202128,95029,15028,40028,95028,9505 068 425
11 févr. 202128,25028,25028,25028,25028,250-
10 févr. 202128,50028,90027,85028,40028,4005 789 592
09 févr. 202129,85029,85028,30028,50028,5007 125 575
08 févr. 202129,65030,20029,45029,85029,8502 968 089
05 févr. 202129,70030,35029,20029,35029,3503 608 613
04 févr. 202129,25029,70028,60029,70029,7002 987 655
03 févr. 202129,00029,70028,75029,25029,2503 999 479
02 févr. 202128,00028,65027,75028,35028,3503 828 153
01 févr. 202128,00028,00027,35027,80027,8003 338 774
29 janv. 202126,80027,70026,40027,70027,7006 169 293
28 janv. 202126,45027,05025,70026,65026,6504 108 330
27 janv. 202127,15027,15025,60026,40026,4002 770 355
26 janv. 202126,35027,00026,00026,80026,8006 950 766
25 janv. 202126,45026,45025,85026,30026,3003 804 276
22 janv. 202126,20026,30025,65026,20026,2002 605 549
21 janv. 202126,00026,40025,95026,20026,2002 703 632
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...