La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 570,98 -1 067,45 (-1,85 %)
Qyuns Therapeutics Co., Ltd. (2509.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 03:59PM HKT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 28 juin 2024 | 20,000 | 21,000 | 14,000 | 18,300 | 18,300 | 313 400 |
| 27 juin 2024 | 27,200 | 27,200 | 21,150 | 22,050 | 22,050 | 110 200 |
| 26 juin 2024 | 27,650 | 27,800 | 27,000 | 27,250 | 27,250 | 31 400 |
| 25 juin 2024 | 28,250 | 28,850 | 26,800 | 27,650 | 27,650 | 46 600 |
| 24 juin 2024 | 28,550 | 29,400 | 27,850 | 28,250 | 28,250 | 35 400 |
| 21 juin 2024 | 27,600 | 29,350 | 27,600 | 28,300 | 28,300 | 174 000 |
| 20 juin 2024 | 28,750 | 29,300 | 28,300 | 28,700 | 28,700 | 37 400 |
| 19 juin 2024 | 28,300 | 28,900 | 26,850 | 28,700 | 28,700 | 166 000 |
| 18 juin 2024 | 23,000 | 28,400 | 23,000 | 28,300 | 28,300 | 152 600 |
| 17 juin 2024 | 23,300 | 23,650 | 22,700 | 23,550 | 23,550 | 48 600 |
| 14 juin 2024 | 23,300 | 24,400 | 23,300 | 24,100 | 24,100 | 25 200 |
| 13 juin 2024 | 22,650 | 23,750 | 22,650 | 23,700 | 23,700 | 58 600 |
| 12 juin 2024 | 23,900 | 23,900 | 22,250 | 23,350 | 23,350 | 101 000 |
| 11 juin 2024 | 24,350 | 24,400 | 23,200 | 23,700 | 23,700 | 105 600 |
| 07 juin 2024 | 23,300 | 24,250 | 22,650 | 24,000 | 24,000 | 139 000 |
| 06 juin 2024 | 24,700 | 25,000 | 23,000 | 23,500 | 23,500 | 129 400 |
| 05 juin 2024 | 26,250 | 26,600 | 24,700 | 24,700 | 24,700 | 116 400 |
| 04 juin 2024 | 26,000 | 26,350 | 25,000 | 26,000 | 26,000 | 121 400 |
| 03 juin 2024 | 27,050 | 27,950 | 25,900 | 26,000 | 26,000 | 131 000 |
| 31 mai 2024 | 29,500 | 29,750 | 27,050 | 27,050 | 27,050 | 274 400 |
| 30 mai 2024 | 27,900 | 29,350 | 27,150 | 28,950 | 28,950 | 185 000 |
| 29 mai 2024 | 27,850 | 27,850 | 27,150 | 27,350 | 27,350 | 122 200 |
| 28 mai 2024 | 27,350 | 28,050 | 27,350 | 27,750 | 27,750 | 116 000 |
| 27 mai 2024 | 28,250 | 28,250 | 27,700 | 28,150 | 28,150 | 4 600 |
| 24 mai 2024 | 26,750 | 28,100 | 26,750 | 28,100 | 28,100 | 134 000 |
| 23 mai 2024 | 28,150 | 28,150 | 27,000 | 27,500 | 27,500 | 81 400 |
| 22 mai 2024 | 28,250 | 28,450 | 28,100 | 28,450 | 28,450 | 11 000 |
| 21 mai 2024 | 28,450 | 28,950 | 28,100 | 28,350 | 28,350 | 18 800 |
| 20 mai 2024 | 28,350 | 29,000 | 27,900 | 28,500 | 28,500 | 115 600 |
| 17 mai 2024 | 29,600 | 29,600 | 28,100 | 28,450 | 28,450 | 52 600 |
| 16 mai 2024 | 29,550 | 30,550 | 27,500 | 28,150 | 28,150 | 143 000 |
| 14 mai 2024 | 29,350 | 29,450 | 28,550 | 29,200 | 29,200 | 79 400 |
| 13 mai 2024 | 27,100 | 29,300 | 27,150 | 28,900 | 28,900 | 174 800 |
| 10 mai 2024 | 26,150 | 27,800 | 26,100 | 27,100 | 27,100 | 176 600 |
| 09 mai 2024 | 26,400 | 26,600 | 25,900 | 26,250 | 26,250 | 60 000 |
| 08 mai 2024 | 25,700 | 26,550 | 25,700 | 26,400 | 26,400 | 112 400 |
| 07 mai 2024 | 26,550 | 26,550 | 25,650 | 26,300 | 26,300 | 29 400 |
| 06 mai 2024 | 25,600 | 27,100 | 25,100 | 26,350 | 26,350 | 118 800 |
| 03 mai 2024 | 23,850 | 25,650 | 23,600 | 25,600 | 25,600 | 153 800 |
| 02 mai 2024 | 22,850 | 24,900 | 22,550 | 23,900 | 23,900 | 151 000 |
| 30 avr. 2024 | 23,550 | 23,750 | 22,600 | 22,850 | 22,850 | 122 200 |
| 29 avr. 2024 | 24,850 | 25,200 | 23,150 | 23,550 | 23,550 | 126 800 |
| 26 avr. 2024 | 25,000 | 25,750 | 24,700 | 24,800 | 24,800 | 114 000 |
| 25 avr. 2024 | 25,450 | 25,450 | 24,500 | 25,000 | 25,000 | 112 600 |
| 24 avr. 2024 | 23,600 | 25,700 | 23,500 | 25,000 | 25,000 | 186 000 |
| 23 avr. 2024 | 24,200 | 24,200 | 23,000 | 23,900 | 23,900 | 119 800 |
| 22 avr. 2024 | 22,750 | 24,150 | 22,500 | 23,850 | 23,850 | 80 200 |
| 19 avr. 2024 | 22,100 | 23,200 | 22,100 | 22,800 | 22,800 | 124 000 |
| 18 avr. 2024 | 23,200 | 23,400 | 22,700 | 23,200 | 23,200 | 115 000 |
| 17 avr. 2024 | 22,850 | 23,500 | 22,550 | 23,200 | 23,200 | 111 600 |
| 16 avr. 2024 | 22,700 | 23,050 | 21,900 | 22,850 | 22,850 | 159 800 |
| 15 avr. 2024 | 23,050 | 23,150 | 22,500 | 22,850 | 22,850 | 55 400 |
| 12 avr. 2024 | 22,350 | 23,250 | 22,350 | 23,050 | 23,050 | 116 200 |
| 11 avr. 2024 | 22,600 | 23,000 | 22,300 | 22,950 | 22,950 | 19 000 |
| 10 avr. 2024 | 23,450 | 23,800 | 22,500 | 22,950 | 22,950 | 53 400 |
| 09 avr. 2024 | 23,100 | 24,200 | 22,650 | 23,800 | 23,800 | 79 800 |
| 08 avr. 2024 | 22,850 | 23,500 | 21,750 | 23,250 | 23,250 | 58 000 |
| 05 avr. 2024 | 21,650 | 22,300 | 21,200 | 22,300 | 22,300 | 83 800 |
| 03 avr. 2024 | 22,800 | 22,850 | 21,900 | 22,500 | 22,500 | 56 800 |
| 02 avr. 2024 | 24,000 | 24,200 | 22,400 | 23,350 | 23,350 | 107 800 |
| 28 mars 2024 | 24,400 | 25,000 | 22,000 | 23,550 | 23,550 | 558 400 |
| 27 mars 2024 | 21,450 | 24,750 | 21,050 | 23,950 | 23,950 | 354 000 |
| 26 mars 2024 | 18,500 | 21,100 | 18,500 | 21,050 | 21,050 | 232 520 |
| 25 mars 2024 | 18,640 | 18,920 | 18,140 | 18,160 | 18,160 | 250 800 |
| 22 mars 2024 | 20,000 | 21,900 | 20,000 | 20,950 | 20,950 | 231 800 |
| 21 mars 2024 | 24,350 | 24,350 | 20,050 | 20,150 | 20,150 | 751 800 |
| 20 mars 2024 | 27,400 | 28,200 | 24,500 | 24,500 | 24,500 | 2 308 200 |
| *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. | ||||||
