La bourse ferme dans 1 h 42 min
CAC 40
7 686,65 +58,08 (+0,76 %) Euro Stoxx 50
4 943,05 +35,75 (+0,73 %) Dow Jones
39 277,83 +127,50 (+0,33 %) EUR/USD
1,0742 +0,0045 (+0,42 %) Gold future
2 344,10 +12,90 (+0,55 %) Bitcoin EUR
57 117,28 -2 714,34 (-4,54 %)
Beijing Luzhu Biotechnology Co., Ltd. (2480.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 03:58PM HKT
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 24 juin 2024 | 23,000 | 23,000 | 22,150 | 23,000 | 23,000 | 6 200 |
| 21 juin 2024 | 22,800 | 22,800 | 21,600 | 22,600 | 22,600 | 2 000 |
| 20 juin 2024 | 22,850 | 22,850 | 22,850 | 22,850 | 22,850 | - |
| 19 juin 2024 | 21,500 | 23,200 | 20,200 | 22,950 | 22,950 | 7 200 |
| 18 juin 2024 | 20,250 | 21,550 | 20,250 | 21,500 | 21,500 | 10 200 |
| 17 juin 2024 | 20,250 | 20,250 | 20,200 | 20,250 | 20,250 | 2 800 |
| 14 juin 2024 | 20,200 | 20,200 | 19,620 | 20,200 | 20,200 | 5 200 |
| 13 juin 2024 | 20,300 | 20,300 | 20,300 | 20,300 | 20,300 | - |
| 12 juin 2024 | 19,620 | 21,400 | 19,620 | 20,350 | 20,350 | 10 400 |
| 11 juin 2024 | 19,640 | 19,640 | 19,020 | 19,640 | 19,640 | 3 200 |
| 07 juin 2024 | 19,580 | 19,960 | 19,000 | 19,780 | 19,780 | 2 800 |
| 06 juin 2024 | 19,580 | 19,580 | 19,000 | 19,580 | 19,580 | 2 600 |
| 05 juin 2024 | 19,680 | 19,680 | 19,580 | 19,580 | 19,580 | 4 200 |
| 04 juin 2024 | 19,700 | 19,700 | 19,700 | 19,700 | 19,700 | - |
| 03 juin 2024 | 19,980 | 19,980 | 19,180 | 19,780 | 19,780 | 10 200 |
| 31 mai 2024 | 20,000 | 20,050 | 20,000 | 20,000 | 20,000 | 7 000 |
| 30 mai 2024 | 20,450 | 20,650 | 20,000 | 20,650 | 20,650 | 1 800 |
| 29 mai 2024 | 21,000 | 21,000 | 21,000 | 20,950 | 20,950 | 200 |
| 28 mai 2024 | 21,000 | 21,250 | 19,300 | 21,100 | 21,100 | 15 000 |
| 27 mai 2024 | 22,900 | 22,900 | 19,700 | 20,450 | 20,450 | 22 400 |
| 24 mai 2024 | 24,000 | 24,000 | 24,000 | 23,900 | 23,900 | 200 |
| 23 mai 2024 | 24,400 | 24,400 | 24,400 | 24,300 | 24,300 | 200 |
| 22 mai 2024 | 23,800 | 24,800 | 20,850 | 24,500 | 24,500 | 12 600 |
| 21 mai 2024 | 24,500 | 24,500 | 24,500 | 24,500 | 24,500 | - |
| 20 mai 2024 | 24,400 | 24,400 | 21,200 | 24,400 | 24,400 | 1 600 |
| 17 mai 2024 | 21,250 | 25,000 | 21,200 | 24,900 | 24,900 | 8 400 |
| 16 mai 2024 | 24,900 | 24,900 | 24,900 | 24,900 | 24,900 | - |
| 14 mai 2024 | 26,250 | 26,250 | 25,050 | 25,400 | 25,400 | 800 |
| 13 mai 2024 | 26,500 | 26,500 | 26,500 | 26,500 | 26,500 | 200 |
| 10 mai 2024 | 26,800 | 26,800 | 26,800 | 26,800 | 26,800 | - |
| 09 mai 2024 | 27,100 | 27,100 | 27,100 | 27,100 | 27,100 | - |
| 08 mai 2024 | 27,050 | 27,550 | 27,000 | 27,550 | 27,550 | 600 |
| 07 mai 2024 | 27,950 | 27,950 | 26,000 | 27,750 | 27,750 | 1 800 |
| 06 mai 2024 | 27,800 | 27,950 | 26,500 | 27,950 | 27,950 | 7 200 |
| 03 mai 2024 | 27,950 | 27,950 | 27,000 | 27,000 | 27,000 | 9 800 |
| 02 mai 2024 | 28,000 | 28,200 | 28,000 | 28,000 | 28,000 | 9 200 |
| 30 avr. 2024 | 28,150 | 28,150 | 27,000 | 28,000 | 28,000 | 1 600 |
| 29 avr. 2024 | 28,300 | 28,300 | 27,650 | 27,800 | 27,800 | 9 800 |
| 26 avr. 2024 | 25,950 | 28,300 | 25,950 | 28,300 | 28,300 | 12 400 |
| 25 avr. 2024 | 24,800 | 26,000 | 24,800 | 26,000 | 26,000 | 8 200 |
| 24 avr. 2024 | 23,500 | 24,500 | 23,500 | 24,500 | 24,500 | 400 |
| 23 avr. 2024 | 22,000 | 23,000 | 21,300 | 23,000 | 23,000 | 15 200 |
| 22 avr. 2024 | 20,950 | 21,700 | 20,400 | 21,250 | 21,250 | 6 600 |
| 19 avr. 2024 | 20,500 | 20,500 | 20,500 | 20,500 | 20,500 | 1 600 |
| 18 avr. 2024 | 20,050 | 20,050 | 20,050 | 20,050 | 20,050 | - |
| 17 avr. 2024 | 19,920 | 19,920 | 19,920 | 19,780 | 19,780 | 200 |
| 16 avr. 2024 | 19,680 | 19,680 | 19,680 | 19,680 | 19,680 | - |
| 15 avr. 2024 | 19,800 | 19,800 | 19,780 | 19,780 | 19,780 | 1 000 |
| 12 avr. 2024 | 20,000 | 20,000 | 18,000 | 19,400 | 19,400 | 1 200 |
| 11 avr. 2024 | 19,600 | 19,600 | 19,600 | 19,600 | 19,600 | 400 |
| 10 avr. 2024 | 19,200 | 19,500 | 19,200 | 19,200 | 19,200 | 3 000 |
| 09 avr. 2024 | 19,600 | 19,600 | 19,600 | 19,200 | 19,200 | 200 |
| 08 avr. 2024 | 19,200 | 19,600 | 18,740 | 19,200 | 19,200 | 2 000 |
| 05 avr. 2024 | 18,900 | 19,300 | 18,500 | 18,820 | 18,820 | 2 800 |
| 03 avr. 2024 | 18,040 | 18,800 | 18,000 | 18,540 | 18,540 | 4 000 |
| 02 avr. 2024 | 18,000 | 18,340 | 18,000 | 18,020 | 18,020 | 10 400 |
| 28 mars 2024 | 18,340 | 18,340 | 17,680 | 18,000 | 18,000 | 9 800 |
| 27 mars 2024 | 17,180 | 18,280 | 17,180 | 18,280 | 18,280 | 9 000 |
| 26 mars 2024 | 17,300 | 18,480 | 17,060 | 18,380 | 18,380 | 9 400 |
| 25 mars 2024 | 18,440 | 18,540 | 18,440 | 18,500 | 18,500 | 13 000 |
| 22 mars 2024 | 18,000 | 18,000 | 18,000 | 18,000 | 18,000 | - |
| 21 mars 2024 | 18,580 | 18,580 | 17,680 | 17,800 | 17,800 | 8 800 |
| 20 mars 2024 | 18,160 | 18,960 | 18,000 | 18,800 | 18,800 | 1 600 |
| 19 mars 2024 | 18,960 | 18,960 | 18,960 | 18,960 | 18,960 | - |
| 18 mars 2024 | 19,000 | 19,000 | 19,000 | 19,000 | 19,000 | - |
| 15 mars 2024 | 18,800 | 18,800 | 18,800 | 18,800 | 18,800 | - |
| 14 mars 2024 | 17,680 | 17,680 | 17,000 | 17,220 | 17,220 | 3 000 |
| 13 mars 2024 | 18,980 | 18,980 | 18,980 | 18,980 | 18,980 | - |
| 12 mars 2024 | 19,000 | 19,000 | 19,000 | 19,000 | 19,000 | - |
| 11 mars 2024 | 19,140 | 18,740 | 17,660 | 18,480 | 18,480 | 4 400 |
| 08 mars 2024 | 20,650 | 20,650 | 19,600 | 19,600 | 19,600 | 800 |
| 07 mars 2024 | 20,000 | 20,900 | 19,800 | 20,700 | 20,700 | 1 200 |
| 06 mars 2024 | 19,100 | 21,150 | 17,620 | 21,000 | 21,000 | 21 400 |
| 05 mars 2024 | 19,520 | 19,520 | 19,520 | 19,520 | 19,520 | - |
| 04 mars 2024 | 22,000 | 22,400 | 19,600 | 20,650 | 20,650 | 10 600 |
| 01 mars 2024 | 21,250 | 24,000 | 20,000 | 22,000 | 22,000 | 9 000 |
| 29 févr. 2024 | 25,000 | 25,000 | 25,000 | 25,000 | 25,000 | - |
| 28 févr. 2024 | 24,950 | 24,950 | 24,950 | 24,950 | 24,950 | - |
| 27 févr. 2024 | 25,800 | 26,600 | 25,800 | 26,300 | 26,300 | 13 400 |
| 26 févr. 2024 | 25,550 | 25,550 | 25,550 | 25,550 | 25,550 | - |
| 23 févr. 2024 | 24,500 | 24,500 | 20,350 | 24,100 | 24,100 | 11 800 |
| 22 févr. 2024 | 24,200 | 25,200 | 24,000 | 24,000 | 24,000 | 3 800 |
| 21 févr. 2024 | 26,500 | 26,800 | 24,000 | 24,200 | 24,200 | 4 800 |
| 20 févr. 2024 | 26,000 | 26,000 | 26,000 | 26,000 | 26,000 | - |
| 19 févr. 2024 | 27,000 | 27,000 | 27,000 | 27,000 | 27,000 | - |
| 16 févr. 2024 | 28,000 | 28,000 | 28,000 | 28,000 | 28,000 | - |
| 15 févr. 2024 | 28,750 | 28,750 | 28,400 | 28,000 | 28,000 | 1 800 |
| 14 févr. 2024 | 28,600 | 28,600 | 28,600 | 28,600 | 28,600 | - |
| 09 févr. 2024 | 28,550 | 28,550 | 28,550 | 28,550 | 28,550 | - |
| 08 févr. 2024 | 26,000 | 27,900 | 26,000 | 27,900 | 27,900 | 2 000 |
| 07 févr. 2024 | 28,600 | 28,750 | 28,600 | 28,450 | 28,450 | 1 600 |
| 06 févr. 2024 | 26,400 | 28,200 | 26,400 | 28,150 | 28,150 | 1 000 |
| 05 févr. 2024 | 28,700 | 28,700 | 28,700 | 28,700 | 28,700 | - |
| 02 févr. 2024 | 26,500 | 27,950 | 26,450 | 27,950 | 27,950 | 2 000 |
| 01 févr. 2024 | 28,000 | 28,000 | 28,000 | 28,000 | 28,000 | - |
| 31 janv. 2024 | 28,700 | 28,750 | 28,600 | 28,600 | 28,600 | 1 400 |
| 30 janv. 2024 | 28,500 | 28,500 | 28,500 | 28,500 | 28,500 | - |
| 29 janv. 2024 | 28,100 | 28,100 | 25,000 | 26,950 | 26,950 | 3 000 |
| 26 janv. 2024 | 28,650 | 28,650 | 28,650 | 28,650 | 28,650 | - |
| 25 janv. 2024 | 27,000 | 28,500 | 26,500 | 27,550 | 27,550 | 2 200 |
| *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...
