La bourse est fermée

AAC Technologies Holdings Inc. (2018.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
25,300+0,050 (+0,20 %)
À la clôture : 04:08PM HKT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202426,25026,30025,20025,30025,3004 880 774
02 mai 202424,80025,45024,20025,25025,2502 907 327
30 avr. 202424,65025,45024,65025,00025,0003 456 730
29 avr. 202425,70026,30024,30024,55024,5505 701 062
26 avr. 202424,30026,10024,30025,60025,6004 990 449
25 avr. 202424,00024,95024,00024,55024,5503 459 150
24 avr. 202424,20024,75023,70024,15024,1504 185 800
23 avr. 202423,40024,35023,40024,10024,1004 154 362
22 avr. 202423,75024,00023,30023,45023,4503 325 407
19 avr. 202425,50025,50023,35023,75023,7506 605 511
18 avr. 202424,80025,95024,55025,50025,5004 411 774
17 avr. 202424,30025,00024,30024,85024,8502 187 800
16 avr. 202425,00025,25024,35024,75024,7503 913 475
15 avr. 202425,40025,40024,90025,10025,1002 309 436
12 avr. 202425,70026,25025,45025,70025,7002 830 829
11 avr. 202425,15025,85025,05025,65025,6502 281 974
10 avr. 202426,45026,80025,20025,40025,4006 389 277
09 avr. 202425,85026,65025,50026,45026,4508 112 038
08 avr. 202425,70026,05025,40025,85025,8503 831 536
05 avr. 202424,95025,75024,55025,70025,7003 239 849
03 avr. 202425,50026,05024,95025,25025,2508 072 105
02 avr. 202426,75026,75025,50025,65025,6506 823 731
28 mars 202424,70026,45024,70026,25026,25014 851 812
27 mars 202424,45024,90023,75024,85024,8507 297 694
26 mars 202424,15024,45023,85024,25024,2505 448 694
25 mars 202425,00025,00023,95024,20024,2004 621 326
22 mars 202422,60025,20022,60025,00025,00022 250 608
21 mars 202422,45023,65021,70022,70022,7007 234 457
20 mars 202422,50022,50021,90022,35022,3503 297 747
19 mars 202423,40023,45022,40022,45022,4502 612 306
18 mars 202422,45023,70022,25023,40023,4005 668 900
15 mars 202422,80023,20022,30022,45022,4504 719 510
14 mars 202423,15023,30022,50022,90022,9002 233 308
13 mars 202423,05023,40022,55023,10023,1005 257 527
12 mars 202423,00023,40022,80023,05023,0506 612 304
11 mars 202422,05023,00021,85022,80022,8006 357 434
08 mars 202420,40022,35020,40022,10022,10010 153 957
07 mars 202420,00020,90020,00020,40020,4006 290 097
06 mars 202420,00020,05019,22019,96019,9603 465 700
05 mars 202420,10020,40019,68020,00020,0002 957 800
04 mars 202420,10020,70019,96020,30020,3003 151 719
01 mars 202419,50020,80019,16019,98019,9805 148 980
29 févr. 202418,86019,78018,82019,46019,4604 958 384
28 févr. 202419,50019,58018,60018,84018,8403 608 817
27 févr. 202419,16019,68018,88019,58019,5802 956 764
26 févr. 202418,76019,54018,74019,32019,3202 333 344
23 févr. 202419,30019,68018,74019,08019,0803 037 000
22 févr. 202418,68019,62018,68019,30019,3005 445 716
21 févr. 202417,80019,32017,64018,84018,8406 372 874
20 févr. 202418,38018,38017,78018,12018,1202 324 772
19 févr. 202418,22018,68017,42018,48018,4804 827 980
16 févr. 202418,04018,48017,96018,28018,2801 981 387
15 févr. 202417,24018,42017,24018,22018,2203 347 829
14 févr. 202417,40017,50016,90017,46017,4602 125 205
09 févr. 202417,34017,84017,04017,76017,7601 448 012
08 févr. 202417,82018,12017,50017,72017,7202 921 086
07 févr. 202417,88018,30017,64017,68017,6805 899 843
06 févr. 202416,56017,84016,56017,62017,6209 136 638
05 févr. 202416,70017,00016,28016,62016,6205 843 210
02 févr. 202417,62017,92016,70017,02017,0209 421 955
01 févr. 202417,78017,78017,02017,32017,32014 012 152
31 janv. 202418,96018,96017,06017,56017,56012 272 080
30 janv. 202419,54019,98018,94019,02019,0204 234 579
29 janv. 202418,88019,66018,86019,60019,6006 647 653
26 janv. 202420,30020,30018,38018,76018,76010 695 398
25 janv. 202420,60020,65020,05020,25020,2502 944 949
24 janv. 202420,40020,65019,74020,50020,5004 494 348
23 janv. 202419,60020,65019,52019,98019,9805 840 006
22 janv. 202420,05020,40019,24019,48019,4807 822 465
19 janv. 202420,50020,80020,25020,50020,5003 327 294
18 janv. 202419,62020,65019,62020,45020,4507 287 244
17 janv. 202420,60020,65019,70020,00020,0007 799 346
16 janv. 202421,25021,75020,75020,85020,8506 335 096
15 janv. 202420,95021,65020,70021,35021,3503 347 353
12 janv. 202420,85021,50020,80021,20021,2005 632 588
11 janv. 202420,55021,05020,30020,80020,8005 536 683
10 janv. 202420,65020,90020,30020,65020,6503 872 867
09 janv. 202421,20021,70020,60020,70020,7005 392 341
08 janv. 202421,15021,40020,45020,85020,8505 238 778
05 janv. 202421,50021,75020,60021,20021,20011 179 811
04 janv. 202421,85022,00021,30021,50021,5009 831 234
03 janv. 202422,30022,40021,65021,95021,9507 202 856
02 janv. 202423,40023,40022,35022,55022,5503 784 156
29 déc. 202322,70023,25022,10023,20023,2005 940 529
28 déc. 202321,75022,60021,70022,40022,4005 824 769
27 déc. 202322,55022,95021,30021,95021,95010 469 980
22 déc. 202323,00023,00022,05022,45022,45012 059 359
21 déc. 202323,55023,55022,30023,00023,00012 523 738
20 déc. 202324,25024,30022,70023,80023,80013 368 898
19 déc. 202323,80024,35023,60024,00024,0006 039 840
18 déc. 202323,40024,10023,30024,00024,0006 077 881
15 déc. 202323,25024,10022,70023,80023,8009 929 286
14 déc. 202322,15023,85022,10023,35023,35016 694 418
13 déc. 202321,45022,35021,45021,95021,9507 162 353
12 déc. 202320,70021,75020,60021,55021,5509 871 790
11 déc. 202321,45021,45019,88020,75020,7508 038 366
08 déc. 202321,20021,75020,50020,85020,85012 350 042
07 déc. 202320,40021,55019,94021,15021,15013 749 848
06 déc. 202319,74020,70019,70020,55020,5509 282 974
05 déc. 202320,70020,70019,78020,00020,0007 580 179
*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...