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
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKD
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 mai 2022 | - | - | - | - | - | - |
| 25 mai 2022 | 29,750 | 30,150 | 29,500 | 29,750 | 29,750 | 11 710 631 |
| 24 mai 2022 | 29,500 | 29,550 | 29,150 | 29,350 | 29,350 | 6 644 352 |
| 23 mai 2022 | 29,600 | 29,600 | 29,300 | 29,300 | 29,300 | 4 736 248 |
| 20 mai 2022 | 29,250 | 29,650 | 29,000 | 29,600 | 29,600 | 11 565 863 |
| 19 mai 2022 | 28,850 | 29,350 | 28,800 | 28,950 | 28,950 | 10 448 589 |
| 18 mai 2022 | 29,550 | 29,750 | 29,200 | 29,550 | 29,550 | 6 813 731 |
| 17 mai 2022 | 29,800 | 29,800 | 29,400 | 29,550 | 29,550 | 6 864 499 |
| 16 mai 2022 | 29,700 | 29,750 | 29,300 | 29,400 | 29,400 | 4 908 164 |
| 13 mai 2022 | 29,400 | 29,900 | 29,150 | 29,700 | 29,700 | 11 941 426 |
| 12 mai 2022 | 29,350 | 29,350 | 28,850 | 28,900 | 28,900 | 9 086 144 |
| 11 mai 2022 | 29,550 | 29,850 | 28,950 | 29,300 | 29,300 | 8 335 243 |
| 10 mai 2022 | 29,450 | 29,600 | 28,900 | 29,300 | 29,300 | 14 158 014 |
| 06 mai 2022 | 30,100 | 30,100 | 29,500 | 29,700 | 29,700 | 12 302 599 |
| 05 mai 2022 | 30,250 | 30,600 | 30,100 | 30,200 | 30,200 | 9 331 064 |
| 04 mai 2022 | 30,500 | 30,500 | 29,750 | 30,250 | 30,250 | 10 139 039 |
| 03 mai 2022 | 29,050 | 30,500 | 28,650 | 30,000 | 30,000 | 19 939 558 |
| 29 avr. 2022 | 28,800 | 29,300 | 28,500 | 28,650 | 28,650 | 12 244 296 |
| 28 avr. 2022 | 28,200 | 29,050 | 28,200 | 28,950 | 28,950 | 8 232 779 |
| 27 avr. 2022 | 28,400 | 28,650 | 28,200 | 28,500 | 28,500 | 10 554 974 |
| 26 avr. 2022 | 29,050 | 29,100 | 28,500 | 28,650 | 28,650 | 11 402 934 |
| 25 avr. 2022 | 28,700 | 29,400 | 28,500 | 29,100 | 29,100 | 17 227 010 |
| 22 avr. 2022 | 29,800 | 29,800 | 29,350 | 29,500 | 29,500 | 9 886 209 |
| 21 avr. 2022 | 29,850 | 30,100 | 29,600 | 29,900 | 29,900 | 12 095 902 |
| 20 avr. 2022 | 29,450 | 30,050 | 29,350 | 29,850 | 29,850 | 11 406 264 |
| 19 avr. 2022 | 29,150 | 29,500 | 28,700 | 29,450 | 29,450 | 10 848 084 |
| 14 avr. 2022 | 29,750 | 29,850 | 29,500 | 29,600 | 29,600 | 7 906 919 |
| 13 avr. 2022 | 30,200 | 30,250 | 29,700 | 29,850 | 29,850 | 8 933 798 |
| 12 avr. 2022 | 30,000 | 30,400 | 29,750 | 30,250 | 30,250 | 13 495 905 |
| 11 avr. 2022 | 30,200 | 30,250 | 29,650 | 29,850 | 29,850 | 9 053 733 |
| 08 avr. 2022 | 30,350 | 30,350 | 29,800 | 30,150 | 30,150 | 11 037 429 |
| 07 avr. 2022 | 29,700 | 30,300 | 29,550 | 30,150 | 30,150 | 13 040 656 |
| 06 avr. 2022 | 30,150 | 30,150 | 29,600 | 29,800 | 29,800 | 8 726 375 |
| 04 avr. 2022 | 30,400 | 30,500 | 29,450 | 29,750 | 29,750 | 12 070 701 |
| 01 avr. 2022 | 29,750 | 29,950 | 29,450 | 29,850 | 29,850 | 10 541 149 |
| 31 mars 2022 | 29,900 | 30,000 | 29,650 | 29,700 | 29,700 | 12 127 572 |
| 30 mars 2022 | 28,500 | 30,350 | 28,500 | 29,900 | 29,900 | 26 930 941 |
| 29 mars 2022 | 28,600 | 28,900 | 28,250 | 28,450 | 28,450 | 10 359 671 |
| 28 mars 2022 | 28,450 | 28,700 | 28,150 | 28,600 | 28,600 | 10 037 447 |
| 25 mars 2022 | 28,500 | 29,000 | 28,400 | 28,650 | 28,650 | 10 655 803 |
| 24 mars 2022 | 28,900 | 28,900 | 28,200 | 28,650 | 28,650 | 12 171 637 |
| 23 mars 2022 | 28,500 | 29,150 | 28,200 | 28,950 | 28,950 | 14 949 924 |
| 22 mars 2022 | 28,400 | 29,000 | 28,400 | 28,500 | 28,500 | 10 513 802 |
| 21 mars 2022 | 28,500 | 29,150 | 28,200 | 28,400 | 28,400 | 12 221 412 |
| 18 mars 2022 | 28,450 | 28,900 | 28,100 | 28,450 | 28,450 | 25 230 240 |
| 17 mars 2022 | 28,450 | 28,700 | 27,750 | 28,650 | 28,650 | 21 553 630 |
| 16 mars 2022 | 27,900 | 27,950 | 26,650 | 27,550 | 27,550 | 22 872 164 |
| 15 mars 2022 | 28,300 | 28,300 | 27,100 | 27,400 | 27,400 | 31 344 569 |
| 14 mars 2022 | 27,900 | 28,650 | 27,600 | 28,300 | 28,300 | 23 948 354 |
| 11 mars 2022 | 27,800 | 28,250 | 27,550 | 27,850 | 27,850 | 16 616 512 |
| 10 mars 2022 | 27,250 | 28,300 | 27,200 | 28,050 | 28,050 | 21 329 824 |
| 09 mars 2022 | 26,950 | 27,400 | 26,200 | 26,700 | 26,700 | 19 036 410 |
| 08 mars 2022 | 26,700 | 27,050 | 26,500 | 26,950 | 26,950 | 17 721 336 |
| 07 mars 2022 | 26,750 | 26,800 | 26,100 | 26,700 | 26,700 | 15 030 493 |
| 04 mars 2022 | 27,200 | 27,600 | 27,000 | 27,450 | 27,450 | 15 783 231 |
| 03 mars 2022 | 27,100 | 27,850 | 27,050 | 27,650 | 27,650 | 17 588 410 |
| 02 mars 2022 | 27,200 | 27,300 | 26,450 | 26,650 | 26,650 | 29 632 317 |
| 01 mars 2022 | 28,050 | 28,150 | 27,500 | 27,800 | 27,800 | 17 133 949 |
| 28 févr. 2022 | 28,100 | 28,300 | 27,500 | 28,100 | 28,100 | 27 375 744 |
| 25 févr. 2022 | 28,850 | 28,900 | 27,950 | 28,200 | 28,200 | 21 024 358 |
| 24 févr. 2022 | 29,050 | 29,900 | 28,600 | 28,950 | 28,950 | 24 328 499 |
| 23 févr. 2022 | 30,450 | 30,450 | 29,050 | 29,550 | 29,550 | 29 754 010 |
| 22 févr. 2022 | 31,050 | 31,650 | 30,250 | 30,500 | 30,500 | 22 458 603 |
| 21 févr. 2022 | 31,100 | 31,700 | 30,800 | 31,700 | 31,700 | 7 454 403 |
| 18 févr. 2022 | 31,300 | 31,500 | 31,000 | 31,350 | 31,350 | 11 173 930 |
| 17 févr. 2022 | 31,950 | 32,200 | 31,150 | 31,550 | 31,550 | 14 141 801 |
| 16 févr. 2022 | 30,700 | 32,400 | 30,700 | 32,100 | 32,100 | 25 589 948 |
| 15 févr. 2022 | 31,400 | 31,500 | 30,300 | 30,500 | 30,500 | 30 446 560 |
| 14 févr. 2022 | 32,450 | 32,750 | 31,750 | 31,800 | 31,800 | 17 619 344 |
| 11 févr. 2022 | 32,050 | 32,500 | 31,850 | 32,450 | 32,450 | 21 414 462 |
| 10 févr. 2022 | 32,500 | 32,500 | 32,050 | 32,100 | 32,100 | 14 829 153 |
| 09 févr. 2022 | 32,400 | 32,500 | 31,800 | 32,500 | 32,500 | 18 740 461 |
| 08 févr. 2022 | 32,000 | 32,300 | 31,800 | 32,000 | 32,000 | 19 571 394 |
| 07 févr. 2022 | 31,000 | 31,950 | 30,950 | 31,900 | 31,900 | 21 958 467 |
| 04 févr. 2022 | 30,250 | 31,350 | 30,000 | 31,100 | 31,100 | 23 896 619 |
| 31 janv. 2022 | 30,000 | 30,000 | 30,000 | 30,000 | 30,000 | - |
| 28 janv. 2022 | 30,300 | 30,300 | 29,450 | 29,550 | 29,550 | 16 780 457 |
| 27 janv. 2022 | 29,900 | 30,300 | 29,900 | 30,250 | 30,250 | 14 033 809 |
| 26 janv. 2022 | 29,950 | 30,100 | 29,650 | 30,100 | 30,100 | 16 945 873 |
| 25 janv. 2022 | 29,650 | 30,050 | 29,350 | 29,800 | 29,800 | 16 908 243 |
| 24 janv. 2022 | 29,700 | 30,150 | 29,600 | 30,000 | 30,000 | 12 380 727 |
| 21 janv. 2022 | 29,900 | 30,050 | 29,400 | 29,950 | 29,950 | 22 842 507 |
| 20 janv. 2022 | 29,500 | 29,550 | 28,950 | 29,550 | 29,550 | 16 469 323 |
| 19 janv. 2022 | 29,100 | 29,450 | 28,900 | 29,400 | 29,400 | 16 250 841 |
| 18 janv. 2022 | 29,100 | 29,150 | 28,800 | 29,050 | 29,050 | 13 595 690 |
| 17 janv. 2022 | 29,000 | 29,150 | 28,850 | 29,100 | 29,100 | 9 904 961 |
| 14 janv. 2022 | 28,550 | 29,150 | 28,400 | 29,100 | 29,100 | 21 559 239 |
| 13 janv. 2022 | 28,100 | 28,650 | 28,050 | 28,650 | 28,650 | 12 967 340 |
| 12 janv. 2022 | 28,150 | 28,200 | 27,600 | 28,100 | 28,100 | 14 656 035 |
| 11 janv. 2022 | 28,700 | 28,750 | 28,050 | 28,150 | 28,150 | 19 299 000 |
| 10 janv. 2022 | 27,900 | 28,700 | 27,550 | 28,700 | 28,700 | 27 498 084 |
| 07 janv. 2022 | 28,000 | 28,050 | 27,200 | 27,900 | 27,900 | 15 540 409 |
| 06 janv. 2022 | 27,350 | 27,800 | 26,850 | 27,750 | 27,750 | 23 150 864 |
| 05 janv. 2022 | 27,000 | 27,550 | 26,750 | 27,500 | 27,500 | 29 877 896 |
| 04 janv. 2022 | 26,550 | 26,750 | 26,150 | 26,500 | 26,500 | 15 076 156 |
| 03 janv. 2022 | 25,550 | 26,050 | 25,550 | 25,950 | 25,950 | 7 737 514 |
| 31 déc. 2021 | 25,600 | 25,700 | 25,450 | 25,550 | 25,550 | 1 974 917 |
| 30 déc. 2021 | 25,650 | 25,750 | 25,550 | 25,600 | 25,600 | 6 176 815 |
| 29 déc. 2021 | 25,650 | 25,700 | 25,450 | 25,650 | 25,650 | 7 177 980 |
| 28 déc. 2021 | 25,050 | 25,650 | 25,000 | 25,600 | 25,600 | 12 534 205 |
| *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...
