Marchés français ouverture 20 min

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

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
1,200+0,060 (+5,26 %)
À partir de 09:30AM HKT. Marché ouvert.
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 juin 20241,1701,2001,1701,2001,2008 000
14 juin 20241,1401,1401,1401,1401,140-
13 juin 20241,2001,2001,2001,2001,200-
12 juin 20241,2101,2101,2101,2101,210-
11 juin 20241,1601,1601,1601,1601,16026 000
07 juin 20241,1601,2801,1401,2201,22016 691 429
06 juin 20241,2801,2801,2801,2801,2802 000
05 juin 20241,1401,2501,1001,2001,20082 000
04 juin 20241,2101,2101,2101,2101,210-
03 juin 20241,2101,2101,2101,2101,210-
31 mai 20241,2401,2401,2401,2401,240-
30 mai 20241,2601,2601,2601,2601,260-
29 mai 20241,1301,2601,1301,1601,16026 000
28 mai 20241,1901,1901,1901,1901,190-
27 mai 20241,1401,2301,1401,1901,19042 000
24 mai 20241,1401,1401,1401,1401,140-
23 mai 20241,1401,1401,1401,1401,140-
22 mai 20241,1301,1401,1301,1401,1404 000
21 mai 20241,1701,1701,1701,1701,170-
20 mai 20241,1701,1701,1701,1701,170-
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
*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...