La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 706,53 +832,09 (+1,41 %)
China Tourism Group Duty Free Corporation Limited (1880.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 avr. 2024 | 68,000 | 69,300 | 67,450 | 69,000 | 69,000 | 1 249 816 |
| 25 avr. 2024 | 66,300 | 67,550 | 65,400 | 67,400 | 67,400 | 1 274 635 |
| 24 avr. 2024 | 65,050 | 66,400 | 64,050 | 66,350 | 66,350 | 1 051 503 |
| 23 avr. 2024 | 64,100 | 65,000 | 63,800 | 64,600 | 64,600 | 746 178 |
| 22 avr. 2024 | 63,250 | 64,400 | 62,600 | 64,100 | 64,100 | 857 226 |
| 19 avr. 2024 | 66,050 | 66,300 | 62,650 | 63,250 | 63,250 | 1 484 197 |
| 18 avr. 2024 | 66,000 | 67,400 | 65,650 | 66,450 | 66,450 | 950 717 |
| 17 avr. 2024 | 65,550 | 67,150 | 65,500 | 66,200 | 66,200 | 772 067 |
| 16 avr. 2024 | 68,050 | 68,050 | 65,250 | 65,500 | 65,500 | 1 299 346 |
| 15 avr. 2024 | 67,200 | 69,250 | 66,300 | 68,050 | 68,050 | 1 746 528 |
| 12 avr. 2024 | 71,650 | 71,700 | 68,150 | 68,200 | 68,200 | 1 988 731 |
| 11 avr. 2024 | 72,100 | 72,500 | 71,100 | 71,650 | 71,650 | 968 640 |
| 10 avr. 2024 | 74,900 | 75,100 | 72,400 | 72,500 | 72,500 | 1 900 700 |
| 09 avr. 2024 | 75,200 | 77,950 | 74,800 | 74,900 | 74,900 | 952 429 |
| 08 avr. 2024 | 75,750 | 77,050 | 74,250 | 74,400 | 74,400 | 1 003 100 |
| 05 avr. 2024 | 77,000 | 77,000 | 74,150 | 75,900 | 75,900 | 690 048 |
| 03 avr. 2024 | 77,500 | 78,500 | 77,050 | 77,450 | 77,450 | 774 200 |
| 02 avr. 2024 | 79,150 | 79,500 | 77,500 | 77,750 | 77,750 | 1 565 962 |
| 28 mars 2024 | 74,000 | 79,700 | 73,500 | 78,000 | 78,000 | 2 467 529 |
| 27 mars 2024 | 75,500 | 75,500 | 72,300 | 72,700 | 72,700 | 817 017 |
| 26 mars 2024 | 76,050 | 76,750 | 75,450 | 75,800 | 75,800 | 527 300 |
| 25 mars 2024 | 75,050 | 76,500 | 73,800 | 76,050 | 76,050 | 705 400 |
| 22 mars 2024 | 77,000 | 77,550 | 74,450 | 75,050 | 75,050 | 1 217 200 |
| 21 mars 2024 | 77,750 | 79,250 | 77,200 | 77,550 | 77,550 | 598 200 |
| 20 mars 2024 | 81,000 | 81,000 | 77,000 | 77,200 | 77,200 | 742 897 |
| 19 mars 2024 | 81,500 | 81,500 | 78,350 | 78,400 | 78,400 | 1 029 431 |
| 18 mars 2024 | 79,600 | 82,000 | 79,600 | 81,500 | 81,500 | 894 948 |
| 15 mars 2024 | 78,100 | 81,550 | 78,000 | 80,600 | 80,600 | 2 250 084 |
| 14 mars 2024 | 79,800 | 81,800 | 78,050 | 78,850 | 78,850 | 1 634 510 |
| 13 mars 2024 | 77,750 | 79,550 | 77,250 | 79,400 | 79,400 | 1 852 616 |
| 12 mars 2024 | 73,900 | 77,700 | 73,450 | 77,250 | 77,250 | 1 984 751 |
| 11 mars 2024 | 71,200 | 73,900 | 71,100 | 73,900 | 73,900 | 1 286 833 |
| 08 mars 2024 | 72,100 | 73,400 | 71,150 | 71,150 | 71,150 | 747 700 |
| 07 mars 2024 | 74,800 | 75,500 | 71,850 | 72,100 | 72,100 | 708 833 |
| 06 mars 2024 | 73,400 | 74,950 | 72,250 | 74,550 | 74,550 | 805 371 |
| 05 mars 2024 | 75,000 | 75,600 | 72,800 | 73,000 | 73,000 | 890 651 |
| 04 mars 2024 | 78,000 | 78,000 | 74,800 | 75,000 | 75,000 | 1 102 100 |
| 01 mars 2024 | 76,950 | 77,800 | 75,600 | 77,300 | 77,300 | 632 380 |
| 29 févr. 2024 | 77,700 | 78,500 | 76,050 | 76,900 | 76,900 | 1 256 200 |
| 28 févr. 2024 | 78,650 | 80,900 | 76,450 | 76,750 | 76,750 | 1 109 900 |
| 27 févr. 2024 | 79,000 | 79,200 | 76,750 | 78,600 | 78,600 | 1 623 944 |
| 26 févr. 2024 | 81,150 | 81,700 | 78,000 | 79,000 | 79,000 | 1 424 860 |
| 23 févr. 2024 | 80,800 | 82,250 | 79,800 | 81,150 | 81,150 | 1 189 612 |
| 22 févr. 2024 | 80,000 | 81,050 | 78,800 | 80,800 | 80,800 | 1 457 146 |
| 21 févr. 2024 | 76,250 | 80,950 | 75,400 | 80,050 | 80,050 | 2 224 954 |
| 20 févr. 2024 | 77,900 | 77,950 | 74,800 | 76,250 | 76,250 | 1 722 354 |
| 19 févr. 2024 | 85,050 | 85,050 | 76,200 | 77,600 | 77,600 | 4 217 402 |
| 16 févr. 2024 | 82,000 | 86,900 | 81,850 | 86,250 | 86,250 | 2 053 665 |
| 15 févr. 2024 | 79,000 | 82,050 | 78,750 | 81,600 | 81,600 | 1 447 718 |
| 14 févr. 2024 | 74,900 | 78,800 | 73,200 | 78,700 | 78,700 | 1 380 714 |
| 09 févr. 2024 | 74,900 | 74,900 | 74,900 | 74,900 | 74,900 | - |
| 08 févr. 2024 | 74,450 | 74,800 | 72,050 | 74,250 | 74,250 | 810 602 |
| 07 févr. 2024 | 73,250 | 75,850 | 72,150 | 73,400 | 73,400 | 2 506 856 |
| 06 févr. 2024 | 69,250 | 73,000 | 69,250 | 72,950 | 72,950 | 1 537 756 |
| 05 févr. 2024 | 69,000 | 70,600 | 67,650 | 69,250 | 69,250 | 1 092 229 |
| 02 févr. 2024 | 71,350 | 73,350 | 67,850 | 69,000 | 69,000 | 1 396 234 |
| 01 févr. 2024 | 68,300 | 72,300 | 67,950 | 71,100 | 71,100 | 1 923 200 |
| 31 janv. 2024 | 70,000 | 70,000 | 67,000 | 68,300 | 68,300 | 1 649 200 |
| 30 janv. 2024 | 73,800 | 73,800 | 69,950 | 70,000 | 70,000 | 1 005 971 |
| 29 janv. 2024 | 73,750 | 77,650 | 73,600 | 73,950 | 73,950 | 1 466 800 |
| 26 janv. 2024 | 75,400 | 76,000 | 73,100 | 73,250 | 73,250 | 1 830 800 |
| 25 janv. 2024 | 70,100 | 75,800 | 68,850 | 75,400 | 75,400 | 3 271 539 |
| 24 janv. 2024 | 69,500 | 70,950 | 66,700 | 70,100 | 70,100 | 2 129 724 |
| 23 janv. 2024 | 68,450 | 70,150 | 67,000 | 68,550 | 68,550 | 1 051 016 |
| 22 janv. 2024 | 72,350 | 72,400 | 66,600 | 67,850 | 67,850 | 1 358 807 |
| 19 janv. 2024 | 71,000 | 72,950 | 70,350 | 71,450 | 71,450 | 1 397 170 |
| 18 janv. 2024 | 68,050 | 71,150 | 66,900 | 71,000 | 71,000 | 2 839 841 |
| 17 janv. 2024 | 73,000 | 73,000 | 67,600 | 68,050 | 68,050 | 1 422 136 |
| 16 janv. 2024 | 74,100 | 74,100 | 71,650 | 73,550 | 73,550 | 590 600 |
| 15 janv. 2024 | 71,750 | 71,750 | 71,750 | 71,750 | 71,750 | - |
| 12 janv. 2024 | 72,050 | 74,900 | 71,550 | 72,150 | 72,150 | 929 047 |
| 11 janv. 2024 | 70,600 | 73,300 | 70,000 | 72,400 | 72,400 | 1 608 396 |
| 10 janv. 2024 | 71,250 | 73,300 | 69,250 | 70,150 | 70,150 | 2 397 903 |
| 09 janv. 2024 | 70,050 | 75,800 | 70,050 | 71,250 | 71,250 | 2 418 900 |
| 08 janv. 2024 | 72,000 | 72,000 | 68,100 | 68,400 | 68,400 | 801 249 |
| 05 janv. 2024 | 72,700 | 73,950 | 71,400 | 71,950 | 71,950 | 713 026 |
| 04 janv. 2024 | 73,700 | 74,100 | 72,100 | 72,700 | 72,700 | 669 376 |
| 03 janv. 2024 | 73,900 | 73,900 | 71,800 | 73,700 | 73,700 | 775 085 |
| 02 janv. 2024 | 77,500 | 77,500 | 72,300 | 72,950 | 72,950 | 1 152 626 |
| 29 déc. 2023 | 76,550 | 77,000 | 75,150 | 76,650 | 76,650 | 965 758 |
| 28 déc. 2023 | 68,700 | 77,600 | 68,500 | 76,350 | 76,350 | 2 037 624 |
| 27 déc. 2023 | 69,200 | 70,750 | 68,000 | 68,750 | 68,750 | 841 955 |
| 22 déc. 2023 | 70,700 | 71,400 | 68,900 | 69,200 | 69,200 | 586 600 |
| 21 déc. 2023 | 68,500 | 71,700 | 68,500 | 70,700 | 70,700 | 1 118 905 |
| 20 déc. 2023 | 69,050 | 70,300 | 68,350 | 68,750 | 68,750 | 579 364 |
| 19 déc. 2023 | 69,850 | 70,000 | 68,500 | 68,850 | 68,850 | 592 506 |
| 18 déc. 2023 | 70,900 | 71,400 | 70,000 | 70,350 | 70,350 | 405 150 |
| 15 déc. 2023 | 70,700 | 72,750 | 70,150 | 70,900 | 70,900 | 1 106 742 |
| 14 déc. 2023 | 71,250 | 72,800 | 69,600 | 70,250 | 70,250 | 928 232 |
| 13 déc. 2023 | 74,700 | 74,900 | 70,050 | 70,550 | 70,550 | 1 099 142 |
| 12 déc. 2023 | 76,000 | 76,350 | 75,000 | 75,200 | 75,200 | 459 012 |
| 11 déc. 2023 | 75,000 | 76,350 | 73,550 | 76,100 | 76,100 | 721 845 |
| 08 déc. 2023 | 77,750 | 78,400 | 75,400 | 75,700 | 75,700 | 685 031 |
| 07 déc. 2023 | 79,600 | 80,000 | 77,150 | 77,800 | 77,800 | 792 829 |
| 06 déc. 2023 | 79,450 | 80,800 | 78,350 | 79,800 | 79,800 | 382 599 |
| 05 déc. 2023 | 81,500 | 81,500 | 79,050 | 79,550 | 79,550 | 587 801 |
| 04 déc. 2023 | 83,300 | 83,700 | 81,300 | 81,500 | 81,500 | 310 789 |
| 01 déc. 2023 | 85,000 | 85,250 | 81,900 | 83,850 | 83,850 | 640 773 |
| 30 nov. 2023 | 86,600 | 86,700 | 84,200 | 85,000 | 85,000 | 1 984 276 |
| 29 nov. 2023 | 87,700 | 88,000 | 84,100 | 85,200 | 85,200 | 730 373 |
| *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...
