La bourse ferme dans 2 h 45 min

Meituan (3690.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
117,200-3,600 (-2,98 %)
À la clôture : 04:08PM HKT
Durée:
25 sept. 2022 - 25 sept. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 sept. 2023119,900120,000116,600117,200117,20019 533 949
22 sept. 2023114,800121,500114,800120,800120,80024 610 941
21 sept. 2023117,500117,800115,200116,300116,30025 261 260
20 sept. 2023120,700121,300118,600119,200119,20018 468 116
19 sept. 2023121,400122,400118,700121,700121,70021 026 601
18 sept. 2023122,200123,600121,300122,000122,00013 494 852
15 sept. 2023124,500126,300122,200124,300124,30022 337 043
14 sept. 2023123,500124,300121,600123,000123,00014 635 798
13 sept. 2023124,600125,200122,500123,100123,10013 579 391
12 sept. 2023124,600126,000122,700124,800124,80015 824 406
11 sept. 2023122,400127,100122,000125,700125,70023 497 040
07 sept. 2023129,000129,000124,200125,000125,00024 107 147
06 sept. 2023128,000129,000125,200128,300128,30020 503 896
05 sept. 2023132,300132,500128,300128,600128,60020 179 605
04 sept. 2023131,900134,900130,500132,700132,70042 270 768
31 août 2023134,100134,200128,300128,500128,50042 183 417
30 août 2023138,800140,000133,400134,200134,20024 450 563
29 août 2023136,600138,900135,000137,300137,30020 565 514
28 août 2023138,000139,300134,200134,700134,70024 644 805
25 août 2023135,200135,800130,200132,200132,20043 410 345
24 août 2023131,900140,400131,300140,000140,00042 613 537
23 août 2023129,700133,200127,300130,300130,30016 176 065
22 août 2023128,000131,600125,700129,200129,20023 483 185
21 août 2023128,200129,900125,600127,000127,00021 050 493
18 août 2023131,800133,800129,400129,900129,90017 637 567
17 août 2023129,700135,000129,100133,600133,60016 806 999
16 août 2023131,000133,700130,900132,400132,40010 505 315
15 août 2023134,000135,800132,800133,900133,90011 024 207
14 août 2023133,000135,900131,600135,400135,40016 180 085
11 août 2023141,200141,500136,900137,200137,20017 193 808
10 août 2023139,400142,000137,600141,000141,00012 527 662
09 août 2023137,600141,400137,600140,900140,90010 966 324
08 août 2023141,100142,500138,700140,100140,10020 110 425
07 août 2023144,800146,200141,400144,700144,70011 552 859
04 août 2023144,000146,900142,000144,000144,00019 915 828
03 août 2023140,300142,800139,300140,200140,20013 772 924
02 août 2023143,900144,700138,800140,700140,70025 201 177
01 août 2023149,000150,000143,500145,500145,50026 924 963
31 juil. 2023149,300150,000145,400146,300146,30048 528 755
28 juil. 2023134,200143,000133,900142,400142,40040 948 029
27 juil. 2023136,700138,200135,700136,600136,60023 954 776
26 juil. 2023133,000135,500131,800134,900134,90017 449 621
25 juil. 2023131,000135,200129,800134,800134,80041 601 348
24 juil. 2023125,600127,400123,700125,000125,00016 798 364
21 juil. 2023126,000129,200126,000128,200128,20014 407 358
20 juil. 2023128,800131,900126,200126,700126,70015 235 978
19 juil. 2023125,500128,300125,200127,700127,70021 572 134
18 juil. 2023131,200132,000128,100129,100129,10017 254 666
14 juil. 2023137,300137,400131,500132,500132,50025 152 849
13 juil. 2023131,500135,400131,100134,600134,60046 811 946
12 juil. 2023124,000128,200123,100127,300127,30026 018 894
11 juil. 2023124,000124,000121,500122,000122,00012 052 968
10 juil. 2023122,700123,900120,600121,100121,10014 335 857
07 juil. 2023119,000121,200117,300119,100119,10019 381 215
06 juil. 2023123,000124,600119,700120,600120,60022 254 934
05 juil. 2023127,100127,900123,600124,500124,50012 203 478
04 juil. 2023126,600128,800124,900127,600127,60012 694 880
03 juil. 2023123,900127,200123,300126,400126,40018 128 687
30 juin 2023123,400124,400121,600122,300122,30022 205 599
29 juin 2023126,800128,100123,200124,700124,70018 153 464
28 juin 2023125,300128,000124,700127,100127,10016 886 084
27 juin 2023123,400127,500123,100126,200126,20016 670 910
26 juin 2023124,500126,600122,900124,000124,00018 021 336
23 juin 2023125,700126,000122,600124,700124,70016 208 306
21 juin 2023129,000129,500126,000127,600127,60025 298 667
20 juin 2023137,200137,200130,800132,300132,30021 691 469
19 juin 2023136,700137,500132,900137,000137,00023 414 744
16 juin 2023139,000139,800136,000138,000138,00071 956 565
15 juin 2023130,200137,300128,900137,200137,20052 675 219
14 juin 2023129,200130,400125,600127,300127,30018 064 760
13 juin 2023127,600129,500126,200128,000128,00024 358 052
12 juin 2023128,600128,800125,200127,600127,60017 065 634
09 juin 2023126,200128,000124,500127,100127,10027 792 192
08 juin 2023124,000124,800120,200124,400124,40020 637 994
07 juin 2023125,200126,500123,200123,500123,50020 229 163
06 juin 2023122,000125,300120,400121,800121,80023 872 365
05 juin 2023120,100122,400118,700121,600121,60029 492 833
02 juin 2023116,800122,000115,500121,600121,60063 586 477
01 juin 2023110,900117,000110,800112,800112,80045 431 448
31 mai 2023112,100113,400109,200110,200110,20087 568 473
30 mai 2023116,500117,600113,000116,400116,40045 855 807
29 mai 2023126,000126,000115,300115,800115,80093 174 015
25 mai 2023128,900129,600123,300126,000126,00034 594 015
24 mai 2023130,800131,900129,600130,400130,40015 450 737
23 mai 2023132,700135,700132,000132,800132,80018 896 202
22 mai 2023129,700134,000127,500132,600132,60024 354 632
19 mai 2023130,700131,100127,600128,600128,60029 496 414
18 mai 2023133,500135,300131,700133,500133,50015 303 929
17 mai 2023137,400139,000132,800133,000133,00016 045 180
16 mai 2023138,900139,800137,000137,400137,40017 895 478
15 mai 2023131,800139,200131,200136,300136,30032 892 977
12 mai 2023130,800134,600130,000131,800131,80030 262 695
11 mai 2023128,600129,900126,200128,500128,50021 665 041
10 mai 2023129,300130,000126,600129,000129,00022 057 043
09 mai 2023133,000135,300129,800130,300130,30021 017 532
08 mai 2023135,700137,700132,700134,200134,20013 434 802
05 mai 2023134,000137,000132,800135,600135,60019 031 107
04 mai 2023131,900133,500130,400132,000132,00014 987 634
03 mai 2023130,000131,400128,900131,300131,3009 248 479
02 mai 2023135,900137,400131,500132,500132,50010 384 370
*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...