La bourse ferme dans 1 h 41 min
CAC 40
7 618,30 +46,73 (+0,62 %) Euro Stoxx 50
4 905,27 +24,85 (+0,51 %) Dow Jones
38 866,53 +88,43 (+0,23 %) EUR/USD
1,0747 +0,0012 (+0,11 %) Gold future
2 330,90 +1,90 (+0,08 %) Bitcoin EUR
60 381,48 -489,66 (-0,80 %)
Dekon Food & Agriculture Group (2419.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 03:47PM HKT
Durée:
18 juin 2023 - 18 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 18 juin 2024 | 55,000 | 55,000 | 53,000 | 53,700 | 53,700 | 66 700 |
| 17 juin 2024 | 55,500 | 56,300 | 54,200 | 54,550 | 54,550 | 65 500 |
| 14 juin 2024 | 54,500 | 54,900 | 52,700 | 53,900 | 53,900 | 70 600 |
| 13 juin 2024 | 55,300 | 55,300 | 52,950 | 53,950 | 53,950 | 67 200 |
| 12 juin 2024 | 57,000 | 57,350 | 53,200 | 54,500 | 54,500 | 68 100 |
| 11 juin 2024 | 55,000 | 57,150 | 53,500 | 56,350 | 56,350 | 87 500 |
| 07 juin 2024 | 53,100 | 54,300 | 52,500 | 54,000 | 54,000 | 66 000 |
| 06 juin 2024 | 53,500 | 54,600 | 52,500 | 53,600 | 53,600 | 66 100 |
| 05 juin 2024 | 53,000 | 54,250 | 52,450 | 53,400 | 53,400 | 65 000 |
| 04 juin 2024 | 52,450 | 54,600 | 50,500 | 52,750 | 52,750 | 66 000 |
| 03 juin 2024 | 53,000 | 54,000 | 51,750 | 53,200 | 53,200 | 77 000 |
| 31 mai 2024 | 51,500 | 54,150 | 50,750 | 53,000 | 53,000 | 68 400 |
| 30 mai 2024 | 51,500 | 52,200 | 50,400 | 50,400 | 50,400 | 65 100 |
| 29 mai 2024 | 50,300 | 51,350 | 49,600 | 51,000 | 51,000 | 65 900 |
| 28 mai 2024 | 51,000 | 51,200 | 50,100 | 50,250 | 50,250 | 66 300 |
| 27 mai 2024 | 50,000 | 52,550 | 49,800 | 49,800 | 49,800 | 66 400 |
| 24 mai 2024 | 50,500 | 51,000 | 49,050 | 50,100 | 50,100 | 67 300 |
| 23 mai 2024 | 50,500 | 50,800 | 49,400 | 49,850 | 49,850 | 66 300 |
| 22 mai 2024 | 50,250 | 50,600 | 48,650 | 50,500 | 50,500 | 65 500 |
| 21 mai 2024 | 49,950 | 51,500 | 48,500 | 48,500 | 48,500 | 66 500 |
| 20 mai 2024 | 49,100 | 51,500 | 47,050 | 50,000 | 50,000 | 66 600 |
| 17 mai 2024 | 48,800 | 50,500 | 48,350 | 49,100 | 49,100 | 92 600 |
| 16 mai 2024 | 48,700 | 48,800 | 46,050 | 48,300 | 48,300 | 66 800 |
| 14 mai 2024 | 48,800 | 48,950 | 48,000 | 48,000 | 48,000 | 67 400 |
| 13 mai 2024 | 50,200 | 50,500 | 48,300 | 48,300 | 48,300 | 66 000 |
| 10 mai 2024 | 49,150 | 51,900 | 49,150 | 51,050 | 51,050 | 65 200 |
| 09 mai 2024 | 52,000 | 52,000 | 49,800 | 50,200 | 50,200 | 65 200 |
| 08 mai 2024 | 49,950 | 50,600 | 49,250 | 50,300 | 50,300 | 65 000 |
| 07 mai 2024 | 50,900 | 51,000 | 49,050 | 49,950 | 49,950 | 73 600 |
| 06 mai 2024 | 50,500 | 51,500 | 50,050 | 50,950 | 50,950 | 66 700 |
| 03 mai 2024 | 52,200 | 52,700 | 51,050 | 51,750 | 51,750 | 65 600 |
| 02 mai 2024 | 51,900 | 52,650 | 50,550 | 51,750 | 51,750 | 66 300 |
| 30 avr. 2024 | 52,000 | 53,600 | 50,800 | 52,000 | 52,000 | 172 100 |
| 29 avr. 2024 | 49,000 | 52,900 | 49,000 | 52,650 | 52,650 | 125 400 |
| 26 avr. 2024 | 48,500 | 50,600 | 47,950 | 50,500 | 50,500 | 80 000 |
| 25 avr. 2024 | 50,500 | 50,500 | 48,000 | 48,000 | 48,000 | 67 100 |
| 24 avr. 2024 | 50,200 | 52,350 | 48,550 | 50,050 | 50,050 | 77 800 |
| 23 avr. 2024 | 49,200 | 51,950 | 48,700 | 49,900 | 49,900 | 65 600 |
| 22 avr. 2024 | 49,050 | 50,000 | 46,650 | 48,800 | 48,800 | 66 100 |
| 19 avr. 2024 | 48,500 | 49,800 | 47,550 | 49,800 | 49,800 | 66 200 |
| 18 avr. 2024 | 49,000 | 49,300 | 46,900 | 46,950 | 46,950 | 65 700 |
| 17 avr. 2024 | 43,050 | 49,500 | 43,050 | 48,650 | 48,650 | 65 500 |
| 16 avr. 2024 | 56,000 | 56,000 | 47,550 | 48,250 | 48,250 | 66 900 |
| 15 avr. 2024 | 43,000 | 50,500 | 43,000 | 49,300 | 49,300 | 65 000 |
| 12 avr. 2024 | 51,200 | 51,300 | 49,850 | 50,250 | 50,250 | 67 200 |
| 11 avr. 2024 | 42,600 | 51,100 | 42,600 | 50,600 | 50,600 | 66 200 |
| 10 avr. 2024 | 51,600 | 51,600 | 49,150 | 49,800 | 49,800 | 66 800 |
| 09 avr. 2024 | 52,400 | 52,700 | 50,550 | 50,550 | 50,550 | 66 400 |
| 08 avr. 2024 | 49,000 | 53,000 | 49,000 | 51,600 | 51,600 | 71 600 |
| 05 avr. 2024 | 51,600 | 51,800 | 50,400 | 51,600 | 51,600 | 66 300 |
| 03 avr. 2024 | 47,550 | 51,850 | 47,800 | 50,600 | 50,600 | 69 600 |
| 02 avr. 2024 | 53,500 | 54,600 | 47,550 | 47,550 | 47,550 | 68 600 |
| 28 mars 2024 | 51,300 | 53,500 | 50,300 | 53,200 | 53,200 | 90 900 |
| 27 mars 2024 | 49,700 | 51,800 | 49,500 | 51,300 | 51,300 | 95 900 |
| 26 mars 2024 | 48,400 | 51,500 | 48,400 | 50,550 | 50,550 | 83 300 |
| 25 mars 2024 | 46,150 | 48,500 | 46,150 | 48,400 | 48,400 | 76 000 |
| 22 mars 2024 | 48,000 | 48,300 | 46,050 | 46,050 | 46,050 | 103 700 |
| 21 mars 2024 | 46,000 | 50,000 | 45,800 | 48,300 | 48,300 | 99 800 |
| 20 mars 2024 | 43,150 | 48,100 | 42,600 | 45,050 | 45,050 | 86 000 |
| 19 mars 2024 | 43,000 | 44,000 | 40,900 | 43,150 | 43,150 | 68 500 |
| 18 mars 2024 | 43,500 | 43,950 | 41,450 | 43,000 | 43,000 | 98 500 |
| 15 mars 2024 | 40,700 | 45,000 | 40,050 | 43,500 | 43,500 | 74 400 |
| 14 mars 2024 | 42,500 | 42,500 | 40,650 | 40,700 | 40,700 | 70 300 |
| 13 mars 2024 | 43,000 | 43,500 | 40,600 | 41,900 | 41,900 | 65 500 |
| 12 mars 2024 | 43,150 | 43,600 | 40,450 | 42,450 | 42,450 | 67 400 |
| 11 mars 2024 | 46,500 | 46,500 | 43,550 | 43,950 | 43,950 | 67 800 |
| 08 mars 2024 | 48,000 | 48,000 | 44,350 | 45,500 | 45,500 | 66 700 |
| 07 mars 2024 | 48,950 | 49,000 | 45,750 | 46,300 | 46,300 | 65 600 |
| 06 mars 2024 | 48,650 | 49,450 | 45,650 | 49,000 | 49,000 | 65 900 |
| 05 mars 2024 | 52,250 | 52,400 | 48,950 | 48,950 | 48,950 | 72 900 |
| 04 mars 2024 | 48,900 | 52,300 | 46,700 | 50,050 | 50,050 | 69 300 |
| 01 mars 2024 | 51,000 | 52,600 | 48,050 | 48,700 | 48,700 | 71 700 |
| 29 févr. 2024 | 51,200 | 51,800 | 48,900 | 51,500 | 51,500 | 107 800 |
| 28 févr. 2024 | 52,000 | 53,000 | 48,650 | 50,600 | 50,600 | 67 900 |
| 27 févr. 2024 | 49,900 | 52,500 | 48,400 | 50,000 | 50,000 | 88 900 |
| 26 févr. 2024 | 51,000 | 51,650 | 49,050 | 50,000 | 50,000 | 74 400 |
| 23 févr. 2024 | 52,200 | 52,200 | 46,100 | 51,000 | 51,000 | 65 800 |
| 22 févr. 2024 | 51,700 | 54,000 | 50,350 | 51,800 | 51,800 | 66 600 |
| 21 févr. 2024 | 50,400 | 52,950 | 50,000 | 51,300 | 51,300 | 66 700 |
| 20 févr. 2024 | 50,600 | 50,900 | 47,500 | 50,450 | 50,450 | 64 600 |
| 19 févr. 2024 | 53,000 | 53,000 | 48,700 | 49,600 | 49,600 | 66 200 |
| 16 févr. 2024 | 52,000 | 53,800 | 51,000 | 52,800 | 52,800 | 68 400 |
| 15 févr. 2024 | 50,500 | 52,800 | 50,500 | 51,600 | 51,600 | 68 200 |
| 14 févr. 2024 | 50,000 | 51,250 | 46,400 | 50,500 | 50,500 | 67 000 |
| 09 févr. 2024 | 50,000 | 50,000 | 50,000 | 50,000 | 50,000 | - |
| 08 févr. 2024 | 42,300 | 47,200 | 42,250 | 45,300 | 45,300 | 66 600 |
| 07 févr. 2024 | 39,800 | 43,000 | 38,000 | 43,000 | 43,000 | 66 500 |
| 06 févr. 2024 | 38,500 | 40,000 | 37,750 | 39,850 | 39,850 | 75 900 |
| 05 févr. 2024 | 39,400 | 44,000 | 37,000 | 37,600 | 37,600 | 65 200 |
| 02 févr. 2024 | 40,000 | 40,300 | 33,850 | 38,600 | 38,600 | 227 700 |
| 01 févr. 2024 | 46,700 | 47,950 | 41,800 | 42,000 | 42,000 | 84 400 |
| 31 janv. 2024 | 47,000 | 54,350 | 46,700 | 46,700 | 46,700 | 170 600 |
| 30 janv. 2024 | 58,000 | 58,000 | 53,400 | 53,400 | 53,400 | 133 000 |
| 29 janv. 2024 | 53,250 | 58,900 | 52,350 | 58,900 | 58,900 | 500 200 |
| 26 janv. 2024 | 51,050 | 53,500 | 49,550 | 52,500 | 52,500 | 164 200 |
| 25 janv. 2024 | 53,400 | 55,100 | 52,000 | 53,500 | 53,500 | 203 300 |
| 24 janv. 2024 | 54,000 | 54,550 | 52,150 | 53,400 | 53,400 | 172 300 |
| 23 janv. 2024 | 57,700 | 57,700 | 51,250 | 53,350 | 53,350 | 49 900 |
| 22 janv. 2024 | 58,100 | 58,600 | 48,900 | 54,900 | 54,900 | 52 500 |
| 19 janv. 2024 | 58,000 | 58,200 | 57,050 | 57,850 | 57,850 | 33 700 |
| *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...
