La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 918,28 +102,36 (+0,27 %) EUR/USD
1,0686 +0,0014 (+0,13 %) Gold future
2 310,50 +7,60 (+0,33 %) Bitcoin EUR
53 678,48 -3 704,22 (-6,46 %)
BOC Hong Kong (Holdings) Limited (2388.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 30 avr. 2024 | 24,000 | 24,400 | 23,900 | 24,150 | 24,150 | 13 416 374 |
| 29 avr. 2024 | 23,750 | 24,050 | 23,700 | 23,800 | 23,800 | 11 253 244 |
| 26 avr. 2024 | 23,700 | 23,900 | 23,650 | 23,700 | 23,700 | 10 985 076 |
| 25 avr. 2024 | 23,450 | 24,200 | 23,350 | 23,750 | 23,750 | 16 435 798 |
| 24 avr. 2024 | 23,400 | 23,450 | 23,200 | 23,400 | 23,400 | 12 694 438 |
| 23 avr. 2024 | 23,100 | 23,300 | 23,000 | 23,250 | 23,250 | 8 532 219 |
| 22 avr. 2024 | 22,900 | 23,150 | 22,700 | 23,000 | 23,000 | 9 557 747 |
| 19 avr. 2024 | 22,600 | 22,700 | 22,350 | 22,650 | 22,650 | 8 215 809 |
| 18 avr. 2024 | 22,550 | 23,100 | 22,450 | 22,850 | 22,850 | 12 925 939 |
| 17 avr. 2024 | 22,500 | 22,650 | 22,350 | 22,550 | 22,550 | 10 218 919 |
| 16 avr. 2024 | 22,500 | 22,600 | 22,200 | 22,500 | 22,500 | 13 835 703 |
| 15 avr. 2024 | 22,500 | 22,700 | 22,400 | 22,650 | 22,650 | 7 021 057 |
| 12 avr. 2024 | 22,950 | 23,050 | 22,650 | 22,750 | 22,750 | 7 872 099 |
| 11 avr. 2024 | 22,900 | 23,150 | 22,550 | 23,050 | 23,050 | 9 950 573 |
| 10 avr. 2024 | 23,000 | 23,350 | 23,000 | 23,250 | 23,250 | 14 352 223 |
| 09 avr. 2024 | 22,800 | 23,050 | 22,600 | 22,800 | 22,800 | 8 894 847 |
| 08 avr. 2024 | 22,600 | 22,850 | 22,200 | 22,550 | 22,550 | 7 009 397 |
| 05 avr. 2024 | 22,550 | 22,750 | 22,150 | 22,450 | 22,450 | 9 309 190 |
| 03 avr. 2024 | 22,950 | 22,950 | 22,400 | 22,450 | 22,450 | 13 689 588 |
| 02 avr. 2024 | 22,000 | 22,950 | 22,000 | 22,950 | 22,950 | 39 514 868 |
| 28 mars 2024 | 20,950 | 21,050 | 20,700 | 20,950 | 20,950 | 11 341 717 |
| 27 mars 2024 | 21,150 | 21,300 | 20,900 | 21,050 | 21,050 | 9 407 822 |
| 26 mars 2024 | 21,100 | 21,400 | 21,050 | 21,150 | 21,150 | 7 559 449 |
| 25 mars 2024 | 21,000 | 21,150 | 20,900 | 20,950 | 20,950 | 6 260 375 |
| 22 mars 2024 | 21,250 | 21,250 | 20,750 | 21,000 | 21,000 | 6 179 359 |
| 21 mars 2024 | 21,000 | 21,550 | 21,000 | 21,350 | 21,350 | 7 377 148 |
| 20 mars 2024 | 21,000 | 21,100 | 20,850 | 20,850 | 20,850 | 5 597 576 |
| 19 mars 2024 | 21,150 | 21,200 | 20,850 | 21,000 | 21,000 | 6 797 545 |
| 18 mars 2024 | 21,100 | 21,250 | 21,000 | 21,200 | 21,200 | 6 408 940 |
| 15 mars 2024 | 21,300 | 21,350 | 21,050 | 21,050 | 21,050 | 27 375 705 |
| 14 mars 2024 | 21,750 | 21,800 | 21,200 | 21,400 | 21,400 | 9 410 039 |
| 13 mars 2024 | 21,950 | 22,050 | 21,650 | 21,700 | 21,700 | 12 746 142 |
| 12 mars 2024 | 21,500 | 21,900 | 21,300 | 21,650 | 21,650 | 16 522 697 |
| 11 mars 2024 | 21,150 | 21,500 | 21,100 | 21,450 | 21,450 | 10 691 800 |
| 08 mars 2024 | 21,050 | 21,300 | 21,050 | 21,100 | 21,100 | 9 066 091 |
| 07 mars 2024 | 20,900 | 21,150 | 20,800 | 21,050 | 21,050 | 8 098 205 |
| 06 mars 2024 | 20,600 | 21,100 | 20,500 | 20,900 | 20,900 | 8 760 155 |
| 05 mars 2024 | 21,000 | 21,050 | 20,450 | 20,550 | 20,550 | 12 193 694 |
| 04 mars 2024 | 20,450 | 21,050 | 20,400 | 21,050 | 21,050 | 14 490 380 |
| 01 mars 2024 | 20,550 | 20,650 | 20,400 | 20,450 | 20,450 | 8 045 264 |
| 29 févr. 2024 | 20,550 | 20,900 | 20,550 | 20,650 | 20,650 | 13 988 304 |
| 28 févr. 2024 | 20,650 | 21,200 | 20,600 | 20,750 | 20,750 | 14 472 266 |
| 27 févr. 2024 | 20,550 | 20,700 | 20,400 | 20,600 | 20,600 | 8 301 671 |
| 26 févr. 2024 | 20,450 | 20,650 | 20,250 | 20,600 | 20,600 | 11 420 397 |
| 23 févr. 2024 | 20,300 | 20,650 | 19,860 | 20,450 | 20,450 | 12 795 070 |
| 22 févr. 2024 | 19,920 | 20,300 | 19,840 | 20,300 | 20,300 | 11 639 616 |
| 21 févr. 2024 | 19,400 | 19,980 | 19,340 | 19,880 | 19,880 | 12 159 047 |
| 20 févr. 2024 | 19,120 | 19,400 | 19,120 | 19,400 | 19,400 | 7 015 716 |
| 19 févr. 2024 | 19,620 | 19,700 | 19,260 | 19,280 | 19,280 | 10 912 190 |
| 16 févr. 2024 | 19,540 | 19,680 | 19,320 | 19,640 | 19,640 | 14 975 381 |
| 15 févr. 2024 | 19,040 | 19,500 | 19,040 | 19,360 | 19,360 | 14 635 516 |
| 14 févr. 2024 | 18,300 | 19,260 | 18,200 | 19,100 | 19,100 | 13 637 481 |
| 09 févr. 2024 | 18,660 | 18,660 | 18,660 | 18,660 | 18,660 | - |
| 08 févr. 2024 | 18,740 | 18,960 | 18,700 | 18,820 | 18,820 | 8 689 112 |
| 07 févr. 2024 | 18,780 | 18,960 | 18,660 | 18,740 | 18,740 | 9 747 352 |
| 06 févr. 2024 | 18,300 | 18,780 | 18,200 | 18,760 | 18,760 | 15 173 519 |
| 05 févr. 2024 | 18,200 | 18,580 | 18,020 | 18,340 | 18,340 | 16 226 708 |
| 02 févr. 2024 | 18,680 | 18,880 | 18,400 | 18,580 | 18,580 | 14 023 702 |
| 01 févr. 2024 | 18,800 | 18,820 | 18,520 | 18,560 | 18,560 | 11 729 687 |
| 31 janv. 2024 | 19,060 | 19,060 | 18,560 | 18,720 | 18,720 | 14 952 481 |
| 30 janv. 2024 | 19,180 | 19,220 | 18,820 | 19,060 | 19,060 | 12 064 275 |
| 29 janv. 2024 | 19,200 | 19,480 | 19,200 | 19,280 | 19,280 | 7 655 898 |
| 26 janv. 2024 | 19,220 | 19,440 | 19,080 | 19,220 | 19,220 | 9 056 376 |
| 25 janv. 2024 | 19,040 | 19,280 | 18,880 | 19,220 | 19,220 | 11 258 297 |
| 24 janv. 2024 | 18,460 | 19,080 | 18,440 | 19,020 | 19,020 | 17 561 244 |
| 23 janv. 2024 | 18,060 | 18,620 | 18,060 | 18,460 | 18,460 | 10 041 408 |
| 22 janv. 2024 | 18,560 | 18,620 | 17,860 | 18,040 | 18,040 | 14 261 691 |
| 19 janv. 2024 | 18,640 | 18,720 | 18,440 | 18,560 | 18,560 | 9 839 634 |
| 18 janv. 2024 | 18,360 | 18,720 | 18,300 | 18,660 | 18,660 | 15 142 991 |
| 17 janv. 2024 | 18,700 | 18,740 | 18,300 | 18,360 | 18,360 | 17 546 306 |
| 16 janv. 2024 | 18,900 | 19,040 | 18,800 | 18,800 | 18,800 | 17 058 720 |
| 15 janv. 2024 | 19,260 | 19,260 | 19,260 | 19,260 | 19,260 | - |
| 12 janv. 2024 | 19,760 | 19,760 | 19,200 | 19,220 | 19,220 | 23 701 102 |
| 11 janv. 2024 | 19,680 | 19,980 | 19,640 | 19,840 | 19,840 | 9 456 847 |
| 10 janv. 2024 | 20,050 | 20,150 | 19,700 | 19,700 | 19,700 | 17 555 445 |
| 09 janv. 2024 | 20,150 | 20,350 | 20,100 | 20,100 | 20,100 | 8 381 860 |
| 08 janv. 2024 | 20,450 | 20,550 | 20,100 | 20,150 | 20,150 | 7 189 847 |
| 05 janv. 2024 | 20,350 | 20,550 | 20,250 | 20,350 | 20,350 | 8 967 057 |
| 04 janv. 2024 | 20,600 | 20,600 | 20,350 | 20,400 | 20,400 | 7 081 365 |
| 03 janv. 2024 | 20,650 | 20,750 | 20,550 | 20,650 | 20,650 | 4 434 405 |
| 02 janv. 2024 | 21,300 | 21,300 | 20,650 | 20,800 | 20,800 | 5 304 696 |
| 29 déc. 2023 | 21,050 | 21,200 | 21,000 | 21,200 | 21,200 | 4 206 964 |
| 28 déc. 2023 | 20,950 | 21,200 | 20,800 | 21,100 | 21,100 | 6 141 606 |
| 27 déc. 2023 | 20,700 | 20,850 | 20,450 | 20,750 | 20,750 | 5 274 781 |
| 22 déc. 2023 | 20,550 | 20,850 | 20,400 | 20,550 | 20,550 | 6 777 843 |
| 21 déc. 2023 | 20,050 | 20,450 | 20,050 | 20,400 | 20,400 | 4 368 115 |
| 20 déc. 2023 | 20,350 | 20,550 | 20,200 | 20,300 | 20,300 | 8 936 128 |
| 19 déc. 2023 | 20,450 | 20,500 | 20,250 | 20,250 | 20,250 | 6 831 875 |
| 18 déc. 2023 | 20,600 | 20,850 | 20,450 | 20,650 | 20,650 | 7 330 008 |
| 15 déc. 2023 | 20,600 | 21,100 | 20,600 | 20,950 | 20,950 | 14 707 146 |
| 14 déc. 2023 | 20,400 | 20,550 | 20,250 | 20,450 | 20,450 | 9 027 161 |
| 13 déc. 2023 | 20,450 | 20,550 | 20,150 | 20,200 | 20,200 | 6 340 972 |
| 12 déc. 2023 | 20,350 | 20,500 | 20,100 | 20,450 | 20,450 | 5 084 336 |
| 11 déc. 2023 | 20,200 | 20,350 | 20,000 | 20,300 | 20,300 | 7 511 331 |
| 08 déc. 2023 | 20,550 | 20,750 | 20,400 | 20,450 | 20,450 | 5 110 586 |
| 07 déc. 2023 | 20,500 | 20,650 | 20,350 | 20,550 | 20,550 | 5 762 715 |
| 06 déc. 2023 | 20,400 | 20,700 | 20,300 | 20,600 | 20,600 | 8 195 965 |
| 05 déc. 2023 | 20,900 | 20,950 | 20,300 | 20,400 | 20,400 | 8 724 608 |
| 04 déc. 2023 | 21,300 | 21,350 | 20,750 | 20,850 | 20,850 | 7 174 145 |
| 01 déc. 2023 | 20,900 | 21,050 | 20,700 | 20,750 | 20,750 | 9 189 007 |
| *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...
