La bourse est fermée

WuXi Biologics (Cayman) Inc. (2269.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
14,660+0,080 (+0,55 %)
À la clôture : 04:08PM HKT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202414,70014,74014,16014,66014,66060 551 883
09 mai 202414,24015,04014,18014,58014,58064 829 764
08 mai 202414,32014,64014,06014,12014,12035 672 415
07 mai 202414,80014,94014,36014,42014,42043 510 213
06 mai 202414,20015,10014,14014,86014,86087 192 896
03 mai 202414,88014,92013,52013,96013,96043 907 368
02 mai 202413,72014,60013,22014,56014,56030 294 657
30 avr. 202414,02014,14013,66013,74013,74028 719 633
29 avr. 202413,86014,54013,44013,96013,96061 056 530
26 avr. 202412,72013,62012,62013,48013,48055 504 715
25 avr. 202412,78013,20012,60012,74012,74039 259 725
24 avr. 202413,02013,12012,60012,90012,90030 854 842
23 avr. 202412,90013,34012,74012,98012,98039 418 854
22 avr. 202412,66012,98012,42012,80012,80033 005 727
19 avr. 202413,12013,16012,50012,62012,62049 290 531
18 avr. 202413,42013,64013,00013,24013,24024 367 051
17 avr. 202413,16013,56013,00013,32013,32031 720 456
16 avr. 202413,48013,54012,88013,04013,04036 049 279
15 avr. 202413,74014,00013,40013,58013,58019 957 600
12 avr. 202413,82014,14013,68013,90013,90028 368 357
11 avr. 202414,06014,20013,78014,10014,10030 382 273
10 avr. 202414,48015,00014,14014,34014,34041 037 044
09 avr. 202414,08014,52014,00014,40014,40028 027 228
08 avr. 202413,26014,36013,20014,08014,08063 291 156
05 avr. 202413,62013,70012,90013,36013,36049 502 474
03 avr. 202414,20014,54013,92014,04014,04043 477 465
02 avr. 202414,60014,72014,06014,20014,20071 253 684
28 mars 202413,80015,00013,80014,30014,30083 121 166
27 mars 202413,60014,36013,04013,76013,76059 194 251
26 mars 202414,02014,24013,50013,56013,56040 185 737
25 mars 202413,70014,28013,50014,02014,02077 331 722
22 mars 202414,00014,08012,94013,04013,04083 460 829
21 mars 202414,00014,24013,84014,20014,20048 701 909
20 mars 202414,00014,16013,66013,92013,92040 496 076
19 mars 202414,18014,50013,82013,92013,92069 269 443
18 mars 202414,62014,94014,04014,76014,760110 401 438
15 mars 202415,88016,14014,24014,44014,440215 082 251
14 mars 202419,12019,42015,82016,08016,080155 474 969
13 mars 202418,66018,90018,04018,50018,50039 002 122
12 mars 202417,92018,84017,92018,60018,60056 434 872
11 mars 202417,60017,94017,00017,70017,70048 810 881
08 mars 202417,22017,80017,16017,44017,44057 332 679
07 mars 202418,50018,68016,80017,08017,080168 501 126
06 mars 202419,72021,95019,66021,75021,75068 021 991
05 mars 202420,80020,80019,90019,94019,94045 424 836
04 mars 202419,00021,40018,82021,00021,00096 047 051
01 mars 202418,78019,20018,62018,80018,80031 730 847
29 févr. 202418,22019,36018,22019,04019,04039 323 206
28 févr. 202419,20019,82018,46018,46018,46044 604 255
27 févr. 202418,88019,28018,30018,90018,90034 524 801
26 févr. 202418,48019,28018,42018,76018,76036 423 107
23 févr. 202418,38018,48017,92018,24018,24024 285 997
22 févr. 202417,80018,48017,70018,42018,42033 635 666
21 févr. 202416,98018,48016,82018,10018,10055 332 762
20 févr. 202416,96017,42016,34017,22017,22033 041 609
19 févr. 202417,28017,32016,30016,60016,60035 982 303
16 févr. 202415,42017,54015,02017,28017,28052 845 245
15 févr. 202415,88015,88014,80015,42015,42048 036 081
14 févr. 202416,16016,26014,70015,72015,72075 024 755
09 févr. 202417,32017,32017,32017,32017,320-
08 févr. 202418,74018,76017,00017,72017,72069 682 855
07 févr. 202419,50020,80018,88019,18019,180115 255 888
06 févr. 202417,40018,30016,20018,16018,16094 337 399
05 févr. 202416,70017,84016,32017,30017,300127 922 342
02 févr. 202421,30021,75016,30016,78016,780245 370 225
01 févr. 202420,80021,85020,35021,15021,15061 799 006
31 janv. 202421,90022,30020,25020,50020,50098 926 570
30 janv. 202421,55023,20021,55022,35022,35095 782 966
29 janv. 202424,80025,70022,65023,15023,150120 235 342
26 janv. 202431,45032,25021,65024,55024,550307 053 388
25 janv. 202429,40030,35028,90030,00030,00030 133 583
24 janv. 202429,05029,90027,90029,40029,40038 723 653
23 janv. 202426,95029,35026,95028,45028,45036 159 119
22 janv. 202428,50028,80026,40027,00027,00035 578 360
19 janv. 202429,15029,90027,95028,35028,35039 879 684
18 janv. 202428,90029,50028,50029,10029,10022 802 311
17 janv. 202430,35030,45028,35028,85028,85042 441 415
16 janv. 202430,50031,25029,90030,45030,45026 423 196
15 janv. 202429,45029,45029,45029,45029,450-
12 janv. 202431,60031,60029,25029,50029,50042 331 090
11 janv. 202432,20033,40030,00030,45030,450108 552 093
10 janv. 202426,55028,20025,95028,00028,00044 472 262
09 janv. 202426,40027,20026,35026,35026,35019 028 956
08 janv. 202427,25027,60025,85026,35026,35029 432 061
05 janv. 202428,00028,00027,15027,55027,55020 754 077
04 janv. 202428,55028,65027,70028,25028,25013 229 160
03 janv. 202428,60029,25028,00028,55028,55014 264 033
02 janv. 202428,75029,50028,40028,70028,70020 797 601
29 déc. 202328,90030,30028,60029,60029,60026 309 785
28 déc. 202327,45029,35027,25028,90028,90032 497 357
27 déc. 202327,10027,80026,90027,50027,50025 935 462
22 déc. 202328,50028,55026,60026,95026,95061 942 246
21 déc. 202328,30029,00028,10028,45028,45016 292 347
20 déc. 202328,75029,20028,50028,70028,70018 032 861
19 déc. 202329,05029,25028,00028,40028,40027 472 721
18 déc. 202329,10030,00029,00029,30029,30017 613 034
15 déc. 202329,35030,35029,25029,50029,50033 761 054
14 déc. 202328,90030,00028,70028,95028,95044 073 843
13 déc. 202328,50028,85027,45028,00028,00035 588 175
12 déc. 202328,60028,80027,90028,60028,60032 003 045
*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...