Marchés français ouverture 7 h 35 min

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
16,860+0,440 (+2,68 %)
À la clôture : 04:08PM HKT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202416,42016,86015,98016,86016,86023 116 040
30 avr. 202416,44016,62016,28016,42016,42031 570 800
29 avr. 202416,20016,72016,10016,30016,30019 776 997
26 avr. 202415,78016,18015,70016,12016,12018 852 943
25 avr. 202415,90016,20015,72015,80015,80019 527 750
24 avr. 202415,94016,16015,82016,00016,00016 156 776
23 avr. 202415,54015,88015,44015,86015,86026 334 532
22 avr. 202415,24015,70015,24015,54015,54023 081 411
19 avr. 202415,18015,46015,08015,20015,20018 604 131
18 avr. 202415,44015,84015,08015,56015,56016 374 449
17 avr. 202415,36015,78015,08015,28015,28023 829 063
16 avr. 202415,60015,70015,32015,40015,40020 373 055
15 avr. 202415,78016,20015,76015,80015,80026 352 891
12 avr. 202416,72016,76016,10016,10016,10029 620 888
11 avr. 202416,74017,12016,70017,00017,00014 107 546
10 avr. 202417,34017,46017,02017,20017,20010 923 276
09 avr. 202417,10017,50016,98017,34017,34014 247 855
08 avr. 202416,92017,08016,58016,92016,92020 581 275
05 avr. 202417,46017,66016,54016,88016,88014 864 734
03 avr. 202417,28017,88017,28017,56017,56029 935 645
02 avr. 202417,00017,32016,50017,32017,32036 369 311
28 mars 202416,92017,30016,52016,80016,80039 105 779
27 mars 202417,80017,84017,06017,08017,08050 378 652
26 mars 202419,58019,74018,92018,96018,96023 783 967
25 mars 202419,44019,52018,96019,40019,40012 500 268
22 mars 202420,50020,50019,20019,52019,52014 981 907
21 mars 202420,45020,95020,25020,65020,65018 011 415
20 mars 202419,84020,20019,70020,05020,05010 558 900
19 mars 202419,88020,15019,54019,84019,84011 208 691
18 mars 202419,36020,20019,14020,05020,05016 987 096
15 mars 202419,36019,66019,20019,60019,60018 812 451
14 mars 202419,62020,15019,34019,68019,68012 885 395
13 mars 202420,00020,00019,60019,74019,74011 097 177
12 mars 202418,98020,25018,74020,15020,15029 445 856
11 mars 202418,20018,88018,20018,80018,8009 760 586
08 mars 202418,18018,82018,16018,16018,16013 215 902
07 mars 202418,68018,92018,06018,16018,1609 073 147
06 mars 202418,32018,94018,02018,74018,74018 277 382
05 mars 202418,76019,00018,14018,30018,30022 394 802
04 mars 202419,96019,96019,06019,20019,20013 854 601
01 mars 202419,58019,72019,10019,66019,66011 532 918
29 févr. 202419,52020,10019,48019,68019,68027 601 873
28 févr. 202420,25020,40019,50019,60019,60012 214 366
27 févr. 202420,75020,90019,70020,25020,25025 195 276
26 févr. 202421,20021,85021,00021,00021,00041 320 818
23 févr. 202419,82020,95019,76020,75020,75035 738 630
22 févr. 202419,46019,96019,30019,90019,90018 546 399
21 févr. 202418,82019,80018,68019,46019,46021 520 594
20 févr. 202418,72019,16018,24018,84018,84013 498 577
19 févr. 202419,20019,38018,40018,44018,44014 179 848
16 févr. 202417,92019,44017,92019,34019,34015 973 803
15 févr. 202417,88018,22017,70018,00018,00015 082 723
14 févr. 202418,20018,20017,70018,00018,00019 553 852
09 févr. 202418,10018,10018,10018,10018,100-
08 févr. 202418,26018,60018,02018,40018,40013 705 626
07 févr. 202418,68018,88018,12018,22018,22015 821 931
06 févr. 202417,22018,62017,22018,62018,62017 691 000
05 févr. 202417,38017,60016,82017,24017,24015 733 568
02 févr. 202417,56018,24017,46017,62017,62013 496 267
01 févr. 202417,34017,96017,10017,68017,68015 719 649
31 janv. 202417,22017,56017,10017,24017,24016 809 592
30 janv. 202417,78017,78017,16017,48017,48020 842 385
29 janv. 202417,36018,20017,36018,00018,00022 614 647
26 janv. 202417,02017,56017,02017,26017,26023 182 280
25 janv. 202417,08017,38016,82017,26017,26020 883 078
24 janv. 202416,86017,24016,44017,02017,02038 195 551
23 janv. 202416,58017,30016,42016,80016,80027 047 959
22 janv. 202417,26017,26016,00016,32016,32026 090 598
19 janv. 202417,52017,70016,94017,26017,26022 670 879
18 janv. 202417,68017,76017,34017,52017,52026 423 753
17 janv. 202418,12018,26017,44017,58017,58024 618 915
16 janv. 202418,78018,84018,14018,42018,42016 075 475
15 janv. 202419,14019,14019,14019,14019,140-
12 janv. 202419,00019,28018,76019,16019,1609 760 254
11 janv. 202419,12019,24018,70019,06019,06011 642 843
10 janv. 202419,10019,28018,80018,96018,96010 095 901
09 janv. 202419,00019,66019,00019,10019,10014 063 244
08 janv. 202419,76019,76018,78018,88018,88012 607 677
05 janv. 202419,74019,78019,42019,64019,64013 179 635
04 janv. 202419,80019,96019,60019,90019,90016 866 256
03 janv. 202419,66019,92019,60019,82019,82011 056 254
02 janv. 202421,35021,35019,82019,86019,86013 267 829
29 déc. 202320,90021,25020,85021,00021,0007 845 099
28 déc. 202320,05021,00019,80020,80020,80019 947 117
27 déc. 202320,05020,30019,56020,05020,05016 686 826
22 déc. 202320,10020,35019,76019,92019,92019 687 097
21 déc. 202319,84020,15019,74020,05020,05025 633 101
20 déc. 202320,65020,80020,00020,10020,10010 499 871
19 déc. 202320,90020,90020,20020,45020,45023 571 753
18 déc. 202321,20021,40020,70020,95020,95019 698 454
15 déc. 202321,55022,20021,40021,70021,70018 423 409
14 déc. 202320,90021,35020,85021,10021,10019 003 131
13 déc. 202321,10021,20020,55020,75020,75013 350 658
12 déc. 202320,95021,35020,70021,20021,20010 617 548
11 déc. 202320,90020,95020,40020,90020,90018 117 351
08 déc. 202321,25021,50020,75020,90020,90016 613 136
07 déc. 202321,70021,75021,00021,40021,40017 056 828
06 déc. 202321,55022,10020,80021,55021,55030 792 794
05 déc. 202322,55022,85021,90022,10022,10014 722 229
04 déc. 202323,65023,85022,75022,85022,85014 753 564
*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...