Marchés français ouverture 1 h 32 min

Desun Real Estate Investment Services Group Co., Ltd. (2270.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
1,160-0,010 (-0,85 %)
À partir de 09:38AM HKT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20241,1501,1701,1401,1601,16028 000
17 mai 20241,1401,1901,1401,1901,1906 000
16 mai 20241,1401,1901,1401,1901,1908 000
14 mai 20241,2001,2001,2001,2001,200-
13 mai 20241,1501,1501,1501,1501,150-
10 mai 20241,1501,1501,1501,1501,150-
09 mai 20241,1501,1601,1501,1601,1604 000
08 mai 20241,1701,1701,1701,1701,170-
07 mai 20241,1401,1601,1401,1601,16012 000
06 mai 20241,1701,1701,1701,1701,170-
03 mai 20241,1701,1701,1701,1701,170-
02 mai 20241,1001,2301,1001,1701,17046 000
30 avr. 20241,1301,1601,1301,1601,16014 000
29 avr. 20241,1801,2201,1301,2001,20062 000
26 avr. 20241,1601,1901,1301,1901,19014 000
25 avr. 20241,1801,1901,1001,1301,1306 000
24 avr. 20241,1901,1901,1901,1901,190-
23 avr. 20241,1901,1901,1901,1901,190-
22 avr. 20241,1701,1701,1701,1701,170-
19 avr. 20241,1601,1601,1601,1601,160-
18 avr. 20241,1601,1601,1601,1601,160-
17 avr. 20241,1801,1801,1801,1801,180-
16 avr. 20241,1701,1701,1701,1701,170-
15 avr. 20241,1901,1901,1901,1901,190-
12 avr. 20241,2001,2001,2001,2001,200-
11 avr. 20241,2001,2301,2001,2301,23012 000
10 avr. 20241,2001,2001,2001,2001,200-
09 avr. 20241,1501,2201,1501,2001,2006 000
08 avr. 20241,1901,2401,1901,2301,23014 000
05 avr. 20241,2001,2001,2001,2001,200-
03 avr. 20241,1401,2001,1401,2001,2008 000
02 avr. 20241,2101,2101,2101,2101,210-
28 mars 20241,1801,2301,1401,2101,21012 000
27 mars 20241,2401,2401,2401,2401,240-
26 mars 20241,2001,2601,2001,2601,2604 000
25 mars 20241,2001,2701,1401,2701,27040 000
22 mars 20241,2301,2301,2301,2301,230-
21 mars 20241,1801,1801,1801,1801,180-
20 mars 20241,1901,1901,1901,1901,190-
19 mars 20241,2201,2201,2201,2201,220-
18 mars 20241,2301,2301,2201,2201,22016 000
15 mars 20241,1901,2501,1901,2401,24018 000
14 mars 20241,2001,2001,2001,2001,200-
13 mars 20241,2401,2401,2401,2401,240-
12 mars 20241,1801,1801,1801,1801,180-
11 mars 20241,1401,1801,1401,1801,18024 000
08 mars 20241,1801,1801,1801,1801,180-
07 mars 20241,1801,1801,1801,1801,180-
06 mars 20241,2301,2301,2201,2201,22010 000
05 mars 20241,1801,2201,1701,2201,22024 000
04 mars 20241,1801,2401,1801,2401,24018 000
01 mars 20241,1801,1801,1701,1701,17016 000
29 févr. 20241,1801,1801,1801,1801,180-
28 févr. 20241,1901,1901,1901,1901,190-
27 févr. 20241,1601,1601,1601,1601,160-
26 févr. 20241,1901,1901,1701,1701,17016 000
23 févr. 20241,1901,1901,1901,1901,190-
22 févr. 20241,1701,1701,1701,1701,170-
21 févr. 20241,1901,1901,1901,1901,190-
20 févr. 20241,1901,1901,1901,1901,190-
19 févr. 20241,2001,2001,2001,2001,200-
16 févr. 20241,2001,2001,2001,2001,200-
15 févr. 20241,1801,1801,1801,1801,180-
14 févr. 20241,2101,2101,2101,2101,210-
09 févr. 20241,2101,2101,2101,2101,210-
08 févr. 20241,2201,2201,2201,2201,220-
07 févr. 20241,2401,2401,1701,1901,19024 000
06 févr. 20241,2701,2701,2701,2701,270-
05 févr. 20241,3801,3801,3801,3801,380-
02 févr. 20241,3901,3901,3901,3901,390-
01 févr. 20241,1201,3901,1201,3901,390212 000
31 janv. 20241,1701,1701,1701,1701,170-
30 janv. 20241,1801,1801,1801,1801,180-
29 janv. 20241,1901,1901,1901,1901,190-
26 janv. 20241,1801,1801,1801,1801,180-
25 janv. 20241,1801,1801,1801,1801,180-
24 janv. 20241,2001,2001,2001,2001,200-
23 janv. 20241,2001,2101,2001,2101,21016 000
22 janv. 20241,2201,2201,0901,2001,20030 000
19 janv. 20241,2301,2301,2301,2301,230-
18 janv. 20241,2301,2301,1201,1201,12010 000
17 janv. 20241,2501,2501,2501,2501,250-
16 janv. 20241,2701,2701,2201,2201,22012 000
15 janv. 20241,2001,2001,2001,2001,200-
12 janv. 20241,2001,2001,2001,2001,200-
11 janv. 20241,1901,1901,1901,1901,190-
10 janv. 20241,1901,2001,1401,1401,14040 000
09 janv. 20241,2501,2501,2501,2501,250-
08 janv. 20241,3701,3801,3701,3801,3804 000
05 janv. 20241,3901,3901,3901,3901,390-
04 janv. 20241,2901,2901,2801,2801,28022 000
03 janv. 20241,2801,2901,2401,2901,290162 000
02 janv. 20241,1201,2601,1201,2601,26017 880 000
29 déc. 20231,2201,2701,1201,1201,1202 760 571
28 déc. 20231,1801,2801,1801,2801,28032 000
27 déc. 20231,1101,1901,1001,1901,19018 000
22 déc. 20231,1201,1201,0901,0901,09010 000
21 déc. 20231,1101,1101,1101,1101,110-
20 déc. 20231,1101,1101,1101,1101,110-
19 déc. 20231,1301,1301,1301,1301,130-
*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...