La bourse est fermée

Meituan (3690.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
188,500+10,200 (+5,72 %)
À la clôture : 04:08PM HKT
Durée:
10 déc. 2021 - 10 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
27 oct. 2022138,400139,200131,100131,800131,80041 077 734
26 oct. 2022121,700134,600121,300129,700129,70052 186 329
25 oct. 2022120,900127,700112,800123,500123,50078 266 339
24 oct. 2022135,000137,800119,100120,600120,60087 427 196
21 oct. 2022141,200143,800139,200141,600141,60017 633 947
20 oct. 2022139,500141,800133,700140,800140,80050 447 486
19 oct. 2022153,400153,600144,400144,500144,50025 715 958
18 oct. 2022153,200155,800149,500154,000154,00025 249 963
17 oct. 2022146,000153,500141,600149,700149,70024 052 728
14 oct. 2022148,700155,300148,700149,000149,00026 274 605
13 oct. 2022149,800149,800144,500146,000146,00019 571 364
12 oct. 2022151,800158,600142,000150,400150,40042 562 313
11 oct. 2022161,300161,500146,700151,400151,40038 209 080
10 oct. 2022168,000168,000159,600161,300161,30030 853 484
07 oct. 2022175,400177,500172,800172,900172,9006 408 263
06 oct. 2022177,500179,400173,300177,100177,10011 941 492
05 oct. 2022168,400177,000168,000174,900174,90023 594 372
03 oct. 2022164,400165,900159,800161,700161,70013 299 004
30 sept. 2022171,600171,600160,900165,600165,60019 211 935
29 sept. 2022174,500174,700167,500170,200170,20017 156 821
28 sept. 2022172,000172,900167,700168,800168,80018 959 922
27 sept. 2022168,100174,800166,500174,200174,20023 512 367
26 sept. 2022160,000170,600159,400167,500167,50020 487 619
23 sept. 2022162,400164,700160,300160,300160,30012 682 207
22 sept. 2022163,900165,000160,300164,900164,90017 788 120
21 sept. 2022172,300172,300166,100167,500167,50015 593 525
20 sept. 2022172,000176,700171,400172,600172,60013 838 467
19 sept. 2022172,000172,000167,200169,400169,40013 739 607
16 sept. 2022172,400175,000170,000171,900171,90015 356 162
15 sept. 2022173,800177,200173,300175,400175,40010 370 843
14 sept. 2022173,100176,200172,400173,800173,80011 858 668
13 sept. 2022181,100181,600177,400177,800177,80013 153 478
09 sept. 2022172,600181,100172,300179,900179,90018 276 352
08 sept. 2022172,700175,200170,400171,500171,5009 187 502
07 sept. 2022170,400173,600167,800172,100172,10013 830 921
06 sept. 2022175,600177,700172,000173,400173,40012 974 024
05 sept. 2022174,000175,600169,600173,600173,60016 340 553
02 sept. 2022182,000182,400174,200176,200176,20019 643 601
01 sept. 2022185,000186,500177,000178,700178,70030 511 180
31 août 2022181,200193,600180,200189,800189,80060 734 926
30 août 2022189,400189,400179,700185,000185,00026 865 792
29 août 2022188,000191,000184,000186,700186,70049 828 941
26 août 2022180,300183,800177,700181,900181,90028 586 308
25 août 2022164,900179,500164,900177,300177,30027 920 623
24 août 2022170,900171,200163,100164,100164,10024 176 621
23 août 2022171,100173,400167,100168,700168,70016 913 154
22 août 2022166,400175,500165,700171,100171,10018 756 016
19 août 2022169,400174,400165,400169,900169,90020 464 820
18 août 2022173,000174,900169,500171,100171,10018 845 951
17 août 2022169,600173,200165,700170,000170,00038 079 991
16 août 2022184,300184,500159,500164,500164,50066 970 466
15 août 2022179,000185,000178,500180,900180,90014 582 497
12 août 2022177,800179,900175,900179,100179,10014 324 286
11 août 2022172,000176,900171,100176,400176,40020 644 773
10 août 2022174,700176,500167,000169,600169,60023 557 035
09 août 2022179,700180,000174,200176,000176,00015 998 055
08 août 2022181,100183,500178,500179,600179,60012 690 016
05 août 2022186,900187,000182,600183,500183,50010 321 784
04 août 2022181,500184,400180,300183,800183,80015 527 963
03 août 2022179,100180,500175,400177,100177,10019 046 985
02 août 2022175,000177,300171,900176,200176,20028 277 651
01 août 2022177,300181,500173,700180,000180,00017 921 551
29 juil. 2022188,900189,800173,300176,300176,30037 161 599
28 juil. 2022191,200191,600187,400188,000188,00014 058 776
27 juil. 2022188,800192,400187,800190,100190,1009 431 352
26 juil. 2022188,700192,400185,300190,700190,70011 205 025
25 juil. 2022190,700191,500184,100188,200188,20015 606 282
22 juil. 2022194,000194,900189,600191,700191,70015 008 353
21 juil. 2022193,700196,000189,200190,400190,40022 373 294
*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...