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
59 104,21 -640,68 (-1,07 %)
Sands China Ltd. (1928.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 | 18,000 | 18,740 | 18,000 | 18,720 | 18,720 | 30 420 313 |
| 25 avr. 2024 | 18,280 | 18,580 | 17,900 | 18,200 | 18,200 | 18 371 911 |
| 24 avr. 2024 | 18,700 | 18,700 | 18,400 | 18,460 | 18,460 | 14 684 798 |
| 23 avr. 2024 | 18,120 | 18,520 | 18,120 | 18,480 | 18,480 | 9 631 998 |
| 22 avr. 2024 | 18,060 | 18,600 | 18,000 | 18,120 | 18,120 | 14 185 138 |
| 19 avr. 2024 | 18,440 | 18,440 | 17,820 | 18,000 | 18,000 | 34 154 392 |
| 18 avr. 2024 | 18,960 | 19,640 | 18,860 | 18,880 | 18,880 | 34 815 653 |
| 17 avr. 2024 | 19,500 | 19,740 | 18,540 | 19,040 | 19,040 | 34 177 166 |
| 16 avr. 2024 | 20,450 | 20,550 | 19,580 | 19,700 | 19,700 | 45 057 330 |
| 15 avr. 2024 | 21,500 | 21,700 | 20,900 | 20,950 | 20,950 | 22 579 113 |
| 12 avr. 2024 | 22,300 | 22,400 | 21,900 | 21,950 | 21,950 | 13 305 413 |
| 11 avr. 2024 | 21,850 | 22,350 | 21,750 | 22,350 | 22,350 | 10 281 744 |
| 10 avr. 2024 | 22,450 | 22,600 | 22,000 | 22,350 | 22,350 | 15 101 493 |
| 09 avr. 2024 | 22,300 | 22,800 | 22,150 | 22,350 | 22,350 | 10 541 066 |
| 08 avr. 2024 | 22,650 | 22,700 | 22,100 | 22,350 | 22,350 | 15 925 553 |
| 05 avr. 2024 | 23,100 | 23,100 | 22,300 | 22,700 | 22,700 | 7 697 628 |
| 03 avr. 2024 | 22,950 | 23,050 | 22,700 | 22,850 | 22,850 | 9 215 961 |
| 02 avr. 2024 | 22,700 | 23,250 | 22,700 | 23,000 | 23,000 | 16 537 902 |
| 28 mars 2024 | 21,700 | 22,100 | 21,600 | 22,050 | 22,050 | 10 867 159 |
| 27 mars 2024 | 22,050 | 22,050 | 21,600 | 21,700 | 21,700 | 19 604 339 |
| 26 mars 2024 | 22,000 | 22,400 | 21,900 | 22,200 | 22,200 | 17 649 965 |
| 25 mars 2024 | 22,150 | 22,500 | 21,900 | 22,050 | 22,050 | 8 301 982 |
| 22 mars 2024 | 21,850 | 22,350 | 21,600 | 22,150 | 22,150 | 16 472 513 |
| 21 mars 2024 | 21,150 | 22,050 | 21,150 | 21,900 | 21,900 | 9 066 945 |
| 20 mars 2024 | 21,150 | 21,250 | 20,950 | 21,150 | 21,150 | 6 465 298 |
| 19 mars 2024 | 21,050 | 21,400 | 20,700 | 21,150 | 21,150 | 10 427 716 |
| 18 mars 2024 | 20,900 | 21,400 | 20,800 | 21,350 | 21,350 | 16 926 626 |
| 15 mars 2024 | 21,600 | 21,850 | 21,000 | 21,200 | 21,200 | 24 902 397 |
| 14 mars 2024 | 21,850 | 22,300 | 21,700 | 21,850 | 21,850 | 12 995 888 |
| 13 mars 2024 | 21,600 | 22,250 | 21,600 | 21,900 | 21,900 | 12 959 614 |
| 12 mars 2024 | 21,750 | 21,950 | 21,400 | 21,900 | 21,900 | 15 770 266 |
| 11 mars 2024 | 20,900 | 21,600 | 20,800 | 21,450 | 21,450 | 11 325 124 |
| 08 mars 2024 | 21,100 | 21,250 | 20,800 | 20,900 | 20,900 | 13 227 695 |
| 07 mars 2024 | 20,850 | 21,300 | 20,700 | 21,100 | 21,100 | 18 091 539 |
| 06 mars 2024 | 20,350 | 21,050 | 19,920 | 20,850 | 20,850 | 39 344 177 |
| 05 mars 2024 | 20,500 | 20,650 | 20,050 | 20,400 | 20,400 | 25 054 012 |
| 04 mars 2024 | 22,050 | 22,050 | 20,500 | 20,700 | 20,700 | 44 941 220 |
| 01 mars 2024 | 22,500 | 23,150 | 21,900 | 22,050 | 22,050 | 21 176 203 |
| 29 févr. 2024 | 22,250 | 22,850 | 22,200 | 22,300 | 22,300 | 20 212 316 |
| 28 févr. 2024 | 22,700 | 22,900 | 22,350 | 22,400 | 22,400 | 8 147 717 |
| 27 févr. 2024 | 23,300 | 23,300 | 22,000 | 22,650 | 22,650 | 25 086 890 |
| 26 févr. 2024 | 23,200 | 23,500 | 23,050 | 23,200 | 23,200 | 8 637 429 |
| 23 févr. 2024 | 23,550 | 23,950 | 23,400 | 23,550 | 23,550 | 7 464 068 |
| 22 févr. 2024 | 23,350 | 23,750 | 23,000 | 23,550 | 23,550 | 24 653 183 |
| 21 févr. 2024 | 23,500 | 23,900 | 23,300 | 23,350 | 23,350 | 14 578 308 |
| 20 févr. 2024 | 23,400 | 23,550 | 23,050 | 23,500 | 23,500 | 31 646 643 |
| 19 févr. 2024 | 24,450 | 24,450 | 23,300 | 23,600 | 23,600 | 19 956 236 |
| 16 févr. 2024 | 23,450 | 24,650 | 23,450 | 24,500 | 24,500 | 32 522 004 |
| 15 févr. 2024 | 23,150 | 23,650 | 22,900 | 23,350 | 23,350 | 14 311 576 |
| 14 févr. 2024 | 22,850 | 23,650 | 22,450 | 23,200 | 23,200 | 30 119 968 |
| 09 févr. 2024 | 22,850 | 22,850 | 22,850 | 22,850 | 22,850 | - |
| 08 févr. 2024 | 22,350 | 22,750 | 22,250 | 22,500 | 22,500 | 7 647 548 |
| 07 févr. 2024 | 22,350 | 22,500 | 21,950 | 22,300 | 22,300 | 8 369 416 |
| 06 févr. 2024 | 22,000 | 22,600 | 21,900 | 22,300 | 22,300 | 9 574 238 |
| 05 févr. 2024 | 21,650 | 22,250 | 21,550 | 22,000 | 22,000 | 9 544 330 |
| 02 févr. 2024 | 21,800 | 22,800 | 21,800 | 21,950 | 21,950 | 16 976 377 |
| 01 févr. 2024 | 20,500 | 21,450 | 20,500 | 21,350 | 21,350 | 13 801 490 |
| 31 janv. 2024 | 21,000 | 21,450 | 20,350 | 20,500 | 20,500 | 16 881 823 |
| 30 janv. 2024 | 21,650 | 21,800 | 20,900 | 21,000 | 21,000 | 16 288 322 |
| 29 janv. 2024 | 21,550 | 21,950 | 21,500 | 21,650 | 21,650 | 8 588 746 |
| 26 janv. 2024 | 21,300 | 22,300 | 21,300 | 21,550 | 21,550 | 8 853 949 |
| 25 janv. 2024 | 21,700 | 21,800 | 21,200 | 21,500 | 21,500 | 10 070 408 |
| 24 janv. 2024 | 20,750 | 21,700 | 20,750 | 21,550 | 21,550 | 18 648 575 |
| 23 janv. 2024 | 20,450 | 20,850 | 20,150 | 20,500 | 20,500 | 16 886 050 |
| 22 janv. 2024 | 20,900 | 21,100 | 20,100 | 20,350 | 20,350 | 12 672 667 |
| 19 janv. 2024 | 21,150 | 21,400 | 20,900 | 21,100 | 21,100 | 8 958 727 |
| 18 janv. 2024 | 21,100 | 21,300 | 20,800 | 20,950 | 20,950 | 10 869 663 |
| 17 janv. 2024 | 21,500 | 21,500 | 20,450 | 20,700 | 20,700 | 29 217 683 |
| 16 janv. 2024 | 21,550 | 22,000 | 21,500 | 21,550 | 21,550 | 10 196 388 |
| 15 janv. 2024 | 21,900 | 21,900 | 21,900 | 21,900 | 21,900 | - |
| 12 janv. 2024 | 21,800 | 22,150 | 21,450 | 21,850 | 21,850 | 4 181 622 |
| 11 janv. 2024 | 22,250 | 22,250 | 21,400 | 21,850 | 21,850 | 17 697 232 |
| 10 janv. 2024 | 22,500 | 22,500 | 21,950 | 22,250 | 22,250 | 7 801 725 |
| 09 janv. 2024 | 22,550 | 22,750 | 22,350 | 22,600 | 22,600 | 10 307 798 |
| 08 janv. 2024 | 23,050 | 23,500 | 22,300 | 22,550 | 22,550 | 9 451 525 |
| 05 janv. 2024 | 23,150 | 23,350 | 22,800 | 22,900 | 22,900 | 9 596 173 |
| 04 janv. 2024 | 23,500 | 23,500 | 22,850 | 23,100 | 23,100 | 11 065 440 |
| 03 janv. 2024 | 23,750 | 23,900 | 23,250 | 23,350 | 23,350 | 16 737 135 |
| 02 janv. 2024 | 23,200 | 24,250 | 23,050 | 23,750 | 23,750 | 23 216 620 |
| 29 déc. 2023 | 22,950 | 23,050 | 22,650 | 22,850 | 22,850 | 5 305 881 |
| 28 déc. 2023 | 22,500 | 22,950 | 22,300 | 22,850 | 22,850 | 10 359 610 |
| 27 déc. 2023 | 22,850 | 22,850 | 22,300 | 22,350 | 22,350 | 11 129 490 |
| 22 déc. 2023 | 23,050 | 23,300 | 22,400 | 22,500 | 22,500 | 14 716 066 |
| 21 déc. 2023 | 22,100 | 22,950 | 22,050 | 22,750 | 22,750 | 17 559 476 |
| 20 déc. 2023 | 21,750 | 22,600 | 21,750 | 22,500 | 22,500 | 21 128 876 |
| 19 déc. 2023 | 21,400 | 21,550 | 21,300 | 21,450 | 21,450 | 4 933 246 |
| 18 déc. 2023 | 21,300 | 21,550 | 21,300 | 21,400 | 21,400 | 5 846 625 |
| 15 déc. 2023 | 21,200 | 21,700 | 21,200 | 21,450 | 21,450 | 11 056 532 |
| 14 déc. 2023 | 21,500 | 21,700 | 21,050 | 21,200 | 21,200 | 10 703 087 |
| 13 déc. 2023 | 21,100 | 21,250 | 20,800 | 20,950 | 20,950 | 12 922 030 |
| 12 déc. 2023 | 21,300 | 21,450 | 21,000 | 21,050 | 21,050 | 10 507 614 |
| 11 déc. 2023 | 20,800 | 21,300 | 20,500 | 21,150 | 21,150 | 14 891 213 |
| 08 déc. 2023 | 21,250 | 21,450 | 20,950 | 21,050 | 21,050 | 15 569 453 |
| 07 déc. 2023 | 20,900 | 21,800 | 20,600 | 21,050 | 21,050 | 18 165 888 |
| 06 déc. 2023 | 20,800 | 21,400 | 20,350 | 21,000 | 21,000 | 26 618 820 |
| 05 déc. 2023 | 20,050 | 20,550 | 19,940 | 20,200 | 20,200 | 14 100 152 |
| 04 déc. 2023 | 19,620 | 20,550 | 19,620 | 20,050 | 20,050 | 20 064 846 |
| 01 déc. 2023 | 19,340 | 19,820 | 19,040 | 19,600 | 19,600 | 20 345 384 |
| 30 nov. 2023 | 19,100 | 19,320 | 18,860 | 19,160 | 19,160 | 13 357 593 |
| 29 nov. 2023 | 19,760 | 19,820 | 18,740 | 19,040 | 19,040 | 22 813 407 |
| *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...
