La bourse est fermée

Meituan (3690.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
79,800+1,450 (+1,85 %)
À la clôture : 04:08PM HKT
Durée:
02 mars 2023 - 01 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
23 janv. 202465,65069,40063,45066,30066,30065 894 453
22 janv. 202468,60068,65064,30065,40065,40061 089 885
19 janv. 202469,60071,30068,35068,65068,65040 400 550
18 janv. 202469,15071,55068,35069,80069,80060 041 641
17 janv. 202472,45072,60068,15068,75068,75070 999 330
16 janv. 202473,85076,20072,55073,90073,90042 021 462
15 janv. 202475,10075,10075,10075,10075,100-
12 janv. 202474,95077,10074,60075,25075,25034 751 944
11 janv. 202472,65077,05072,40075,60075,60056 259 716
10 janv. 202470,00072,85069,55071,75071,75045 733 628
09 janv. 202474,05075,15070,40070,55070,55052 400 400
08 janv. 202477,75077,75073,55073,95073,95032 722 832
05 janv. 202476,80079,60076,20077,75077,75019 320 699
04 janv. 202478,00078,45076,05077,50077,50024 609 222
03 janv. 202477,45078,50077,45078,00078,00021 074 008
02 janv. 202482,75083,20078,65079,40079,40022 897 005
29 déc. 202384,00084,25081,60081,90081,90024 613 929
28 déc. 202378,45084,15078,15082,35082,35049 732 197
27 déc. 202378,50078,95076,35078,30078,30027 957 023
22 déc. 202379,60080,40076,00076,60076,60048 774 861
21 déc. 202376,70080,75076,20079,70079,70035 084 557
20 déc. 202379,60079,90077,90078,80078,80041 943 164
19 déc. 202381,65082,15076,20078,45078,45093 956 024
18 déc. 202383,65084,40082,60083,15083,15028 002 417
15 déc. 202382,45087,50082,40084,95084,95061 429 877
14 déc. 202383,80084,50081,20081,75081,75026 137 737
13 déc. 202384,55084,60080,90082,20082,20036 705 341
12 déc. 202383,15085,55082,70084,60084,60026 096 513
11 déc. 202384,80085,15082,60083,50083,50039 284 636
08 déc. 202386,35087,55084,20086,65086,65049 376 170
07 déc. 202384,20086,45083,15086,10086,10042 729 794
06 déc. 202384,50088,10083,70086,40086,40037 426 397
05 déc. 202385,65086,00083,70084,65084,65056 576 963
04 déc. 202388,65088,90085,80086,45086,45054 326 852
01 déc. 202390,15090,50085,35087,90087,900101 718 394
30 nov. 202388,00092,30088,00090,60090,60064 543 444
29 nov. 202395,00096,55090,10090,45090,450207 480 684
28 nov. 2023109,300109,300100,700103,000103,00070 295 663
27 nov. 2023111,000111,000107,600108,600108,60019 162 668
24 nov. 2023111,000111,500108,900109,100109,10017 937 066
23 nov. 2023111,300112,500109,300112,200112,20020 531 919
22 nov. 2023110,200113,000110,100111,400111,40018 106 009
21 nov. 2023111,800114,000109,600110,500110,50034 164 065
20 nov. 2023109,700109,700106,500109,000109,00031 587 831
17 nov. 2023108,900110,500106,800107,300107,30028 968 535
16 nov. 2023114,800114,800110,000111,700111,70025 049 103
15 nov. 2023112,100113,900110,900113,300113,30033 797 257
14 nov. 2023111,200111,400108,100108,300108,30021 343 531
13 nov. 2023111,100112,800107,600111,600111,60024 889 362
10 nov. 2023113,200113,400110,300110,700110,70020 602 660
09 nov. 2023114,500116,200114,200115,000115,00011 629 715
08 nov. 2023115,800117,300114,300115,000115,00018 691 337
07 nov. 2023116,300118,100114,800115,500115,50018 753 172
06 nov. 2023114,300118,300113,800117,200117,20039 276 922
03 nov. 2023109,000111,700108,100111,000111,00027 757 555
02 nov. 2023110,700112,000106,600108,000108,00023 363 522
01 nov. 2023111,100112,200107,700109,000109,00015 437 450
31 oct. 2023113,000113,600110,300110,600110,60017 728 879
30 oct. 2023111,100115,500111,100114,000114,00020 470 904
27 oct. 2023110,000113,900109,000113,000113,00021 965 604
26 oct. 2023109,500110,400107,500109,800109,80017 363 252
25 oct. 2023112,800113,500108,200109,600109,60028 410 868
24 oct. 2023107,000109,000104,600107,500107,50032 208 971
20 oct. 2023108,500109,500107,300107,800107,80026 300 972
19 oct. 2023111,800112,000109,400110,400110,40023 721 099
18 oct. 2023113,400115,100111,600113,700113,70018 746 586
17 oct. 2023115,600116,100114,000114,500114,50011 089 439
16 oct. 2023113,500114,700112,500113,700113,70017 292 685
13 oct. 2023114,500115,800113,300114,600114,60024 256 165
12 oct. 2023120,000120,000118,000118,400118,40023 289 955
11 oct. 2023115,500118,300115,100116,500116,50035 533 689
10 oct. 2023111,900115,200111,000112,300112,30032 929 871
09 oct. 2023108,800110,600106,000108,900108,90018 733 292
06 oct. 2023107,800109,500107,300108,300108,30014 467 080
05 oct. 2023108,000108,800105,500105,900105,90016 875 152
*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...