La bourse est fermée

Ruihe Data Technology Holdings Limited (3680.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
1,470-0,050 (-3,29 %)
À la clôture : 03:58PM HKT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241,5201,5001,4701,4701,470414 000
16 mai 20241,5601,5601,4901,5201,520674 000
14 mai 20241,6301,5901,5601,5701,570672 000
13 mai 20241,5801,6201,5701,5901,590564 000
10 mai 20241,6401,6401,5901,6001,60098 000
09 mai 20241,6001,6401,5901,6401,640142 000
08 mai 20241,6001,6401,5801,6401,640172 000
07 mai 20241,5801,6401,5801,5801,58088 000
06 mai 20241,6001,6101,5801,5801,580786 000
03 mai 20241,6401,6601,6301,6601,660114 000
02 mai 20241,6501,6601,6101,6601,660144 000
30 avr. 20241,6201,6501,6101,6501,650180 000
29 avr. 20241,6301,6501,5801,6501,6501 060 000
26 avr. 20241,6401,6701,6301,6701,670192 000
25 avr. 20241,5801,7101,5801,6501,6501 172 000
24 avr. 20241,6501,6801,6301,6801,680154 900
23 avr. 20241,6701,6801,6201,6701,670364 000
22 avr. 20241,6301,7001,6201,6701,670452 000
19 avr. 20241,6401,6501,6001,6201,620732 000
18 avr. 20241,7401,7401,6001,6201,6201 084 000
17 avr. 20241,7101,7501,6301,6801,680948 000
16 avr. 20241,8601,8601,6301,7601,7601 040 000
15 avr. 20241,8701,8701,8001,8601,8601 296 000
12 avr. 20241,8801,8801,8101,8701,8701 134 000
11 avr. 20241,8001,8701,7801,8601,8601 070 000
10 avr. 20241,8901,9001,8201,8301,830772 000
09 avr. 20241,8001,9101,8001,8801,8805 050 000
08 avr. 20241,7501,8001,7001,8001,8001 618 000
05 avr. 20241,7201,7401,6801,7401,740784 000
03 avr. 20241,6701,7201,6501,7101,710994 000
02 avr. 20241,6901,7201,6601,6701,670306 000
28 mars 20241,6401,6901,5901,6901,6901 406 000
27 mars 20241,6701,6601,5901,6401,6401 154 000
26 mars 20241,6501,6801,5601,6301,630762 000
25 mars 20241,6001,7501,1001,6601,6602 536 000
22 mars 20241,6801,6901,6401,6501,650470 000
21 mars 20241,6801,6801,6401,6601,660412 000
20 mars 20241,6901,7001,6701,7001,700280 000
19 mars 20241,7301,7301,6701,7001,700398 000
18 mars 20241,7001,7001,6701,7001,700366 000
15 mars 20241,7101,7301,6701,7001,700528 000
14 mars 20241,7101,7301,6401,7201,7201 548 000
13 mars 20241,6501,7801,6401,7401,740860 000
12 mars 20241,7801,8001,7101,7101,710482 000
11 mars 20241,7701,8201,7501,7901,790786 000
08 mars 20241,7401,7901,7401,7701,770556 000
07 mars 20241,7901,8001,7501,7901,790666 000
06 mars 20241,7901,8001,7601,7901,790806 000
05 mars 20241,7901,7901,7301,7901,7901 036 000
04 mars 20241,7701,8201,7501,8001,8001 830 000
01 mars 20241,7801,7801,7301,7701,770694 000
29 févr. 20241,7201,7501,7101,7301,730492 000
28 févr. 20241,7201,7501,6501,7201,7201 096 000
27 févr. 20241,7001,7201,6601,7101,7101 060 000
26 févr. 20241,6701,7501,6701,7001,700444 000
23 févr. 20241,6801,6801,6301,6701,670276 000
22 févr. 20241,6101,7501,6101,7101,710526 000
21 févr. 20241,6901,7301,6201,6301,6301 014 000
20 févr. 20241,8001,8501,7701,7801,7801 546 000
19 févr. 20241,5901,8001,5201,8001,8004 997 530
16 févr. 20241,5001,6201,5001,5901,5902 968 000
15 févr. 20241,4401,5001,4401,5001,5001 684 000
14 févr. 20241,3801,4701,3801,4501,4501 314 000
09 févr. 20241,4101,4101,4101,4101,410-
08 févr. 20241,4201,4301,4001,4101,410166 000
07 févr. 20241,4001,4001,3801,4001,400266 000
06 févr. 20241,3601,4001,3601,4001,400422 000
05 févr. 20241,3901,3901,3601,3801,380268 000
02 févr. 20241,4201,4201,3901,3901,390116 000
01 févr. 20241,4501,4401,3901,4201,420442 000
31 janv. 20241,4001,4601,3601,4201,4201 402 000
30 janv. 20241,4401,4901,3901,4101,4101 122 000
29 janv. 20241,4001,4401,4001,4001,400490 000
26 janv. 20241,4401,4401,4101,4301,430360 000
25 janv. 20241,4501,4401,4101,4101,410810 000
24 janv. 20241,4701,4701,4101,4501,450528 000
23 janv. 20241,4001,4701,4001,4401,4401 182 000
22 janv. 20241,4101,5301,3001,4401,4402 110 000
19 janv. 20241,5001,5001,3901,4101,4102 470 000
18 janv. 20241,4201,5001,4201,5001,5001 482 000
17 janv. 20241,4601,5201,4501,4601,460768 000
16 janv. 20241,5501,5501,4701,5501,550684 000
15 janv. 20241,5101,5101,5101,5101,510-
12 janv. 20241,4401,5301,4201,5301,530648 000
11 janv. 20241,5001,5001,4201,4701,470486 000
10 janv. 20241,5301,5701,4001,5001,5002 508 000
09 janv. 20241,5401,6101,5301,5301,530728 000
08 janv. 20241,5701,6101,5101,5701,5701 560 000
05 janv. 20241,4501,6001,4801,5701,5705 822 000
04 janv. 20241,3501,4901,3501,4501,4504 488 000
03 janv. 20241,3901,3901,3601,3901,3901 004 000
02 janv. 20241,4201,4201,3501,4101,4101 324 000
29 déc. 20231,3401,4201,3301,4201,4201 360 000
28 déc. 20231,2801,3701,2801,3401,3402 078 000
27 déc. 20231,3701,3801,2901,3701,3703 734 000
22 déc. 20231,3801,4001,3001,3801,3802 684 000
21 déc. 20231,4101,4401,3701,3701,3701 166 000
20 déc. 20231,3901,4201,3801,4101,410599 000
19 déc. 20231,4101,4301,3901,4001,400886 000
18 déc. 20231,4001,4501,4001,4401,4401 712 000
*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...