La bourse est fermée

Yonghe Medical Group Co., Ltd. (2279.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
1,160+0,040 (+3,57 %)
À la clôture : 04:08PM HKT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,2001,2001,1001,1601,160222 500
25 avr. 20241,1401,1901,1001,1201,12083 500
24 avr. 20241,1001,1301,0701,1301,130171 000
23 avr. 20241,0601,1001,0301,1001,10065 500
22 avr. 20241,1001,1001,0001,0701,070171 000
19 avr. 20241,0701,0700,9101,0501,0501 030 000
18 avr. 20241,1101,1401,0301,0801,080165 000
17 avr. 20241,1801,1801,0301,1001,100131 000
16 avr. 20241,1001,1401,0301,1001,100179 500
15 avr. 20241,2001,2201,1001,1001,100197 000
12 avr. 20241,1301,2001,1201,2001,20096 000
11 avr. 20241,1401,2201,1001,1901,190158 000
10 avr. 20241,1101,2601,1101,1401,140206 500
09 avr. 20241,1701,2201,1501,1801,180180 500
08 avr. 20241,1401,1801,0801,1701,170152 000
05 avr. 20241,1301,2401,0501,1501,150246 500
03 avr. 20241,2501,2501,0701,1301,130543 500
02 avr. 20241,1501,1801,1301,1801,180321 500
28 mars 20241,0501,1601,0301,1501,150172 500
27 mars 20241,0701,1001,0101,0501,050228 500
26 mars 20241,0601,1201,0501,0801,08064 000
25 mars 20241,1001,1001,0501,0601,060193 500
22 mars 20241,0701,1201,0501,1101,110252 500
21 mars 20241,2001,2001,0801,1501,150490 000
20 mars 20241,4701,4701,0501,1601,1601 016 000
19 mars 20241,3201,3801,2201,3501,350512 000
18 mars 20241,4001,4701,3101,3101,310165 800
15 mars 20241,4601,4601,3301,3901,390273 500
14 mars 20241,4801,4901,3901,4701,470199 500
13 mars 20241,4801,5201,4301,4901,490503 000
12 mars 20241,4601,5001,4001,4601,460423 000
11 mars 20241,3001,4901,2901,3401,3401 588 500
08 mars 20241,3101,3601,2601,3301,330188 000
07 mars 20241,5901,5901,3001,3001,300216 500
06 mars 20241,3101,4101,3001,3601,360623 000
05 mars 20241,4001,4001,2901,3501,3501 186 500
04 mars 20241,7601,7601,3701,3801,3802 545 000
01 mars 20241,7501,9501,7101,8001,8003 165 000
29 févr. 20241,7501,8201,7301,7501,7501 802 000
28 févr. 20242,0002,0201,7501,7501,7502 274 500
27 févr. 20241,9302,0201,9001,9701,970354 000
26 févr. 20242,1002,1001,9302,0002,000689 000
23 févr. 20241,9902,0201,9502,0002,000338 000
22 févr. 20241,8801,9901,8301,9801,980770 000
21 févr. 20241,8101,9101,8101,8801,880764 500
20 févr. 20241,8301,8401,7501,8101,810176 500
19 févr. 20241,7701,8301,7501,8101,810484 500
16 févr. 20241,7501,8301,7201,7801,780358 500
15 févr. 20242,0502,0501,6301,7501,750384 500
14 févr. 20242,0502,0501,7401,9501,950107 500
09 févr. 20241,8101,8101,8101,8101,810-
08 févr. 20241,8401,8401,7501,8001,800655 000
07 févr. 20241,8301,8501,7201,7501,750751 500
06 févr. 20241,8401,8401,5201,7501,7501 317 000
05 févr. 20241,7201,7701,6301,6501,650957 500
02 févr. 20241,8101,8401,6901,7201,720619 000
01 févr. 20241,8601,8601,7401,7701,770759 500
31 janv. 20242,0402,0401,7701,7801,7801 327 000
30 janv. 20241,9101,9701,8701,9401,940628 500
29 janv. 20241,9802,0301,9301,9601,960547 500
26 janv. 20241,9902,0501,9201,9701,970675 000
25 janv. 20241,9702,0101,9102,0102,0101 043 500
24 janv. 20241,9601,9701,8801,9701,970726 000
23 janv. 20241,9702,0801,8801,9201,9202 859 500
22 janv. 20242,0902,0901,8001,9401,9401 976 000
19 janv. 20242,0902,0901,9302,0302,030977 000
18 janv. 20242,0402,1401,9202,0802,0801 199 000
17 janv. 20242,1202,1201,9401,9701,970818 000
16 janv. 20242,1102,1202,0202,0202,020276 500
15 janv. 20242,1202,1202,1202,1202,120-
12 janv. 20242,2202,2202,1002,1302,130577 500
11 janv. 20242,2902,2502,1702,2102,210348 000
10 janv. 20242,2102,2602,1602,2102,210616 500
09 janv. 20242,2402,2902,2202,2402,240459 000
08 janv. 20242,3102,3102,1702,2402,2401 447 500
05 janv. 20242,3902,4302,2702,3002,3001 134 000
04 janv. 20242,4102,4302,3602,3902,390498 500
03 janv. 20242,3802,6202,3802,4202,420396 000
02 janv. 20242,6502,6502,4402,4802,480193 000
29 déc. 20232,5002,5902,5002,5302,530712 000
28 déc. 20232,4002,5802,4102,5602,5601 722 000
27 déc. 20232,3802,4402,3202,3902,390526 000
22 déc. 20232,4602,4602,3302,3802,380843 500
21 déc. 20232,4102,5002,4102,4702,470276 500
20 déc. 20232,4602,5202,4502,4602,460553 500
19 déc. 20232,5602,5402,4202,4602,460876 500
18 déc. 20232,6102,6602,5402,5502,550478 000
15 déc. 20232,5302,7302,5302,6202,620499 500
14 déc. 20232,6002,6602,5802,6002,600369 000
13 déc. 20232,6802,6802,5702,5902,590527 500
12 déc. 20232,6902,6902,6302,6802,680256 000
11 déc. 20232,6602,6702,5902,6502,650389 500
08 déc. 20232,7102,7702,6702,6702,670382 500
07 déc. 20232,9502,9502,7102,7202,7201 309 000
06 déc. 20232,7202,8102,7002,7402,740363 000
05 déc. 20232,7202,8002,6702,7202,720594 000
04 déc. 20232,8502,9202,7402,7502,7501 054 000
01 déc. 20232,9202,9302,8202,8602,860569 000
30 nov. 20232,9402,9902,9102,9202,920364 000
29 nov. 20232,9703,0402,9202,9502,950884 500
*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...