La bourse est fermée

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

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
1,880+0,070 (+3,87 %)
À la clôture : 04:08PM HKT
Durée:
22 févr. 2023 - 22 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
28 nov. 20233,0203,0402,9402,9602,960798 000
27 nov. 20233,1003,1303,0003,0603,060576 500
24 nov. 20233,1503,2003,1003,1303,130683 500
23 nov. 20233,0503,1603,0403,1403,140582 000
22 nov. 20233,1503,1503,0803,0903,090579 000
21 nov. 20233,1203,2403,1003,1803,1801 035 000
20 nov. 20233,1103,1203,0203,0803,080712 500
17 nov. 20233,0203,0702,9303,0303,030660 500
16 nov. 20233,1503,1503,0203,0403,040342 500
15 nov. 20233,1903,1903,0803,1303,130601 500
14 nov. 20233,0603,1002,9803,0403,0401 199 500
13 nov. 20233,0403,0602,9303,0603,060860 000
10 nov. 20233,0503,0502,9102,9302,930811 500
09 nov. 20233,2103,2303,0603,0603,060824 500
08 nov. 20233,1903,2703,1503,2303,230899 000
07 nov. 20233,3803,4003,1703,2003,2001 499 000
06 nov. 20233,2503,4103,2503,3203,3201 428 000
03 nov. 20233,1503,2303,1103,2303,2301 319 500
02 nov. 20233,1403,2003,0603,1003,1001 738 000
01 nov. 20233,2803,3303,1203,1403,1401 374 000
31 oct. 20233,5003,5803,2803,3303,3302 959 000
30 oct. 20233,2903,5403,2503,4103,4103 571 000
27 oct. 20233,1703,6102,8603,3003,3007 606 000
26 oct. 20233,1203,6003,1203,1703,17015 945 500
25 oct. 20232,8102,9302,7702,8102,8101 003 500
24 oct. 20232,7902,8602,7502,7602,760816 500
20 oct. 20232,8102,8702,7002,7902,7901 003 000
19 oct. 20232,9802,9802,8002,8502,8501 148 500
18 oct. 20233,0303,0702,9903,0203,020655 150
17 oct. 20233,2603,2603,1003,1003,100884 500
16 oct. 20233,4903,4903,1303,2103,210849 000
13 oct. 20233,4203,5103,2203,4003,400291 000
12 oct. 20233,5203,5603,4403,5203,520738 000
11 oct. 20233,5203,5203,2803,4703,4702 075 000
10 oct. 20233,7703,7703,4203,4603,460901 500
09 oct. 20233,6803,7003,5303,5703,570177 500
06 oct. 20233,7403,7403,5303,6603,66073 000
05 oct. 20233,5403,7403,4703,7403,74096 500
04 oct. 20233,7603,7603,5303,5303,53094 500
03 oct. 20234,0004,0503,7003,7503,75055 000
29 sept. 20234,1404,1403,6404,0004,000479 000
28 sept. 20233,7003,7103,4503,6003,6001 220 000
27 sept. 20233,8203,8803,6803,7103,710776 500
26 sept. 20233,9503,9503,7303,8103,810690 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...