La bourse est fermée

Meituan (3690.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
140,200-0,900 (-0,64 %)
À la clôture : 04:08PM HKT
Durée:
26 mars 2022 - 26 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mars 2023140,800143,700136,900140,200140,20043 628 145
23 mars 2023130,700142,000129,300141,100141,10055 356 860
22 mars 2023131,400132,900128,400130,300130,30027 442 623
21 mars 2023129,600130,500125,600130,100130,10018 879 916
20 mars 2023129,200130,800126,400128,900128,90020 529 878
17 mars 2023128,700131,400127,800130,400130,40036 936 345
16 mars 2023124,500129,500124,200126,300126,30021 703 846
15 mars 2023127,900130,300125,600126,700126,70020 973 761
14 mars 2023127,700130,900124,500125,400125,40024 599 054
13 mars 2023129,100131,400127,000129,000129,00031 670 535
10 mars 2023125,900127,400122,100127,400127,40069 948 713
09 mars 2023131,100132,000129,200129,400129,40027 384 196
08 mars 2023135,100136,300130,300131,900131,90039 112 924
07 mars 2023141,100144,000135,700137,900137,90033 805 962
06 mars 2023141,000146,500140,800142,900142,90020 474 166
03 mars 2023145,300146,000141,800142,300142,30022 071 347
02 mars 2023140,600142,500139,700141,300141,30017 983 015
01 mars 2023135,300143,600135,300142,800142,80035 180 578
28 févr. 2023138,300140,400135,100136,100136,10031 464 557
27 févr. 2023132,300138,800132,100136,200136,20028 234 666
24 févr. 2023137,900138,100133,800134,400134,40034 832 905
23 févr. 2023138,700142,200138,500139,100139,10021 932 466
22 févr. 2023138,800143,400137,100140,000140,00026 855 616
21 févr. 2023146,100146,800139,300139,800139,80034 114 924
20 févr. 2023144,700147,600142,200145,800145,80019 909 280
17 févr. 2023147,900149,800144,100144,200144,20025 463 180
16 févr. 2023144,500151,700144,200148,300148,30034 797 292
15 févr. 2023148,600148,600143,300145,900145,90031 980 470
14 févr. 2023149,000150,100146,700147,700147,70026 961 707
13 févr. 2023145,000151,200143,600148,200148,20036 985 397
10 févr. 2023152,500153,400145,000148,100148,10046 144 143
09 févr. 2023149,000155,000148,500153,500153,50042 178 820
08 févr. 2023159,000159,000148,300153,100153,100105 815 798
07 févr. 2023165,000166,500162,400163,700163,70022 939 843
06 févr. 2023167,800170,000160,400164,100164,10043 310 208
03 févr. 2023173,200174,800169,000172,800172,80028 869 669
02 févr. 2023183,100185,000176,000176,600176,60026 580 738
01 févr. 2023176,600182,400174,100180,100180,10035 916 222
31 janv. 2023175,800178,500170,300174,600174,60032 516 625
30 janv. 2023172,000181,100172,000173,500173,50055 331 550
27 janv. 2023173,000175,200171,000174,900174,90019 439 756
26 janv. 2023171,100173,400169,500172,400172,40029 899 068
20 janv. 2023163,900168,900163,800168,100168,10027 743 295
19 janv. 2023161,000162,000159,000160,200160,20020 979 883
18 janv. 2023162,100165,800161,000163,600163,60032 337 925
17 janv. 2023165,800169,800162,300164,800164,80034 147 894
16 janv. 2023171,600172,600161,600165,600165,60058 214 816
13 janv. 2023173,000173,200168,000171,200171,20037 740 104
12 janv. 2023175,700177,800169,400173,000173,00036 223 970
11 janv. 2023179,800181,900172,200174,000174,00048 156 549
10 janv. 2023178,200179,100175,000178,500178,50031 231 825
09 janv. 2023185,100186,500177,200180,600180,60043 409 393
06 janv. 2023191,000192,600181,600182,700182,70034 445 779
05 janv. 2023188,800195,600187,200190,800190,80045 355 119
04 janv. 2023175,200184,900173,600181,300181,30042 884 019
03 janv. 2023173,000177,800164,700176,800176,80037 814 940
30 déc. 2022188,400188,500174,700174,700174,70031 271 880
29 déc. 2022180,800185,000179,900183,800183,80017 062 318
28 déc. 2022186,200189,600182,800184,200184,20028 927 593
23 déc. 2022180,400185,600180,400183,200183,20017 329 993
22 déc. 2022179,700186,800178,200186,200186,20035 630 667
21 déc. 2022176,200176,800172,500174,200174,20010 613 803
20 déc. 2022176,100178,900171,800175,500175,50018 837 092
19 déc. 2022180,000187,000177,100178,800178,80024 976 402
16 déc. 2022174,200179,100170,700175,900175,90024 271 580
15 déc. 2022181,400181,900175,300176,800176,80018 337 831
14 déc. 2022181,900185,400179,400182,800182,80024 871 987
13 déc. 2022175,200183,900174,900179,000179,00028 408 770
12 déc. 2022182,000187,000172,600175,400175,40037 430 376
09 déc. 2022177,500188,900175,300188,500188,50050 368 648
08 déc. 2022171,100180,000170,200178,300178,30037 406 352
07 déc. 2022172,500182,300167,000167,500167,50047 537 009
06 déc. 2022170,000178,900169,000173,800173,80039 055 024
05 déc. 2022175,000176,000168,900174,300174,30052 254 576
02 déc. 2022162,700171,500162,000168,000168,00043 061 411
01 déc. 2022172,000177,500161,000163,000163,00061 192 587
30 nov. 2022152,400165,900150,700163,600163,60067 182 966
29 nov. 2022143,300156,000141,300155,400155,40068 348 315
28 nov. 2022129,000140,700128,500139,400139,40047 477 623
25 nov. 2022137,900137,900133,300136,600136,60025 695 319
24 nov. 2022140,000141,700135,100138,900138,90020 411 741
23 nov. 2022139,500142,000134,100138,400138,40037 356 864
22 nov. 2022152,000153,000137,100139,900139,90071 799 046
21 nov. 2022153,000154,400150,100152,500152,50032 192 357
18 nov. 2022158,600167,000156,900160,400160,40049 770 374
17 nov. 2022152,000154,800149,000153,000153,00078 316 760
16 nov. 2022164,000167,800157,700162,300162,30045 330 585
15 nov. 2022155,700170,300153,600166,400166,40051 487 473
14 nov. 2022167,000168,000155,400156,500156,50060 532 565
11 nov. 2022160,000160,700152,600159,600159,60059 572 296
10 nov. 2022140,000143,000138,700141,900141,90021 861 746
09 nov. 2022147,000149,700141,400144,300144,30030 446 854
08 nov. 2022153,300155,900146,600148,800148,80030 156 050
07 nov. 2022145,000157,100142,200153,000153,00036 876 150
04 nov. 2022145,000158,800144,500149,500149,50062 912 735
03 nov. 2022141,000146,000138,200141,500141,50027 092 886
02 nov. 2022139,000149,000134,700146,700146,70040 243 112
01 nov. 2022128,000145,000127,600139,600139,60063 316 429
31 oct. 2022122,000130,800118,800124,800124,80041 381 680
28 oct. 2022131,500131,600120,200121,800121,80045 546 979
*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...