La bourse ferme dans 7 h 48 min

Meituan (3690.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
116,400-3,500 (-2,92 %)
À partir de 03:27PM HKT. Marché ouvert.
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 2024119,700121,000114,000116,400116,40028 994 658
20 juin 2024122,000122,400118,900119,900119,90020 924 768
19 juin 2024116,700121,900115,000121,400121,40035 696 099
18 juin 2024118,000118,900114,500115,000115,00028 072 090
17 juin 2024114,000117,700112,400116,800116,80028 862 165
14 juin 2024116,700118,000113,800114,700114,70037 941 208
13 juin 2024114,400116,900112,300116,700116,70037 711 546
12 juin 2024115,000116,700112,500112,600112,60033 337 950
11 juin 2024108,000116,600107,000115,300115,30072 840 707
07 juin 2024115,000115,000109,800110,400110,40073 605 024
06 juin 2024114,400116,000111,000112,700112,70037 302 723
05 juin 2024113,500116,000111,500112,600112,60028 629 666
04 juin 2024109,000115,000108,600113,500113,50036 668 490
03 juin 2024107,400110,400106,400109,000109,00032 263 292
31 mai 2024110,900112,500104,200105,100105,10070 686 575
30 mai 2024112,700114,000107,700108,900108,90049 115 730
29 mai 2024116,500117,700111,900112,700112,70041 575 906
28 mai 2024118,600121,400117,500119,000119,00015 835 259
27 mai 2024116,300119,800114,000118,700118,70021 389 207
24 mai 2024118,100118,900115,100116,300116,30026 306 133
23 mai 2024120,100120,500117,600119,500119,50024 699 425
22 mai 2024122,100122,500119,200120,600120,60019 562 007
21 mai 2024122,000123,200120,100121,400121,40029 710 345
20 mai 2024125,000126,600121,400124,000124,00028 982 420
17 mai 2024127,800129,200124,300125,000125,00031 704 186
16 mai 2024126,000128,000122,300125,600125,60042 701 385
14 mai 2024124,100125,900121,800121,900121,90038 288 586
13 mai 2024117,100123,200116,200122,300122,30035 200 441
10 mai 2024119,600119,700116,100118,600118,60027 327 103
09 mai 2024113,500118,900113,400117,900117,90038 108 570
08 mai 2024115,900118,600113,200113,500113,50030 580 670
07 mai 2024120,000120,000114,800115,500115,50042 001 964
06 mai 2024120,000120,600117,200120,300120,30049 035 480
03 mai 2024120,600122,900116,400119,700119,70047 271 453
02 mai 2024111,500119,900109,600119,100119,10054 349 618
30 avr. 2024112,900113,300109,400109,500109,50031 352 217
29 avr. 2024115,600116,000110,400111,400111,40058 947 214
26 avr. 2024113,000117,500111,300115,600115,60058 244 146
25 avr. 2024113,600113,600109,900111,500111,50041 607 467
24 avr. 2024109,900113,600108,200113,600113,60075 120 018
23 avr. 2024102,600108,800102,000108,600108,60067 329 893
22 avr. 202497,700101,40096,350100,600100,60034 032 651
19 avr. 202494,90095,50092,40095,30095,30043 757 725
18 avr. 202497,55098,50094,90097,75097,75025 433 968
17 avr. 2024100,000100,80096,30097,55097,55023 341 654
16 avr. 202499,450101,50097,70098,70098,70032 570 899
15 avr. 2024100,200102,10099,050101,600101,60023 691 075
12 avr. 2024103,700104,600102,000102,100102,10025 336 583
11 avr. 2024100,600105,700100,600104,500104,50029 968 182
10 avr. 2024100,500104,90099,650103,800103,80036 264 390
09 avr. 202499,950102,30099,20099,70099,70020 265 683
08 avr. 202499,000100,70097,55099,40099,40023 724 590
05 avr. 202499,000101,20096,650100,400100,40023 113 479
03 avr. 2024102,900102,90098,30098,95098,95025 820 529
02 avr. 202499,800101,80098,900101,400101,40047 901 184
28 mars 202491,10099,25091,10096,80096,80068 225 499
27 mars 202491,50093,40090,40091,10091,10032 797 948
26 mars 202495,65095,85092,05093,40093,40036 035 734
25 mars 202492,65096,80092,35093,30093,30087 057 189
22 mars 202491,65091,85086,25088,25088,25040 590 379
21 mars 202490,00093,40090,00092,30092,30037 444 742
20 mars 202489,20089,80086,60088,80088,80023 666 436
19 mars 202489,90090,35087,30089,20089,20022 526 449
18 mars 202489,40091,85088,30090,40090,40030 006 515
15 mars 202490,90091,30087,10089,40089,40060 598 885
14 mars 202494,50096,00091,80092,90092,90029 698 359
13 mars 202494,30095,50092,85094,35094,35052 081 620
12 mars 202491,00094,45088,45093,40093,40065 843 507
11 mars 202486,05090,10085,90089,20089,20032 784 520
08 mars 202484,95087,85084,40084,70084,70025 732 322
07 mars 202489,75090,15082,45085,40085,40055 120 852
06 mars 202486,45090,75085,80088,70088,70044 220 022
05 mars 202489,55090,20085,70086,35086,35054 549 058
04 mars 202490,00092,40087,45091,50091,50080 510 164
01 mars 202479,00088,70078,20088,40088,400112 823 802
29 févr. 202477,50080,85077,15079,80079,80045 596 242
28 févr. 202481,65082,30078,20078,35078,35039 805 027
27 févr. 202480,80082,00077,40081,65081,65046 228 362
26 févr. 202481,50083,00080,65081,15081,15030 721 936
23 févr. 202480,00081,95079,50081,50081,50049 886 870
22 févr. 202478,25079,90075,80079,75079,75041 887 709
21 févr. 202473,00079,15072,60077,00077,00062 086 475
20 févr. 202473,75074,40071,70073,40073,40021 163 619
19 févr. 202475,00075,00070,40072,75072,75039 524 524
16 févr. 202472,50075,00070,85074,65074,65031 111 357
15 févr. 202470,80072,20069,95071,35071,35021 096 630
14 févr. 202466,80071,35066,10071,10071,10026 359 051
09 févr. 202467,70067,70067,70067,70067,700-
08 févr. 202468,15069,85067,20068,15068,15029 755 332
07 févr. 202470,30072,45067,75068,25068,25047 795 239
06 févr. 202464,70069,55064,70069,25069,25057 567 225
05 févr. 202461,20066,75061,10065,05065,05044 622 116
02 févr. 202467,00067,00062,85063,25063,25035 526 659
01 févr. 202462,95065,90062,55064,10064,10031 904 342
31 janv. 202465,15065,40061,90062,55062,55041 410 699
30 janv. 202466,00066,60065,05065,40065,40028 952 811
29 janv. 202467,35068,30065,55067,30067,30027 797 193
26 janv. 202468,50068,75066,05066,70066,70037 208 078
25 janv. 202470,30070,50067,30069,40069,40044 747 046
24 janv. 202469,15070,75067,30070,30070,30061 021 190
*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...