La bourse ferme dans 4 h 49 min

Meituan (3690.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
169,900-1,200 (-0,70 %)
À la clôture : 04:08PM HKT
Durée:
19 août 2021 - 19 août 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 août 2022169,400174,400167,000169,900169,90020 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
20 juil. 2022193,600197,800193,400194,700194,70018 575 240
19 juil. 2022190,400192,400187,200189,100189,10015 552 498
18 juil. 2022185,000191,900183,600189,700189,70034 638 466
15 juil. 2022180,200184,000176,200179,200179,20021 497 378
14 juil. 2022181,100185,400179,700182,500182,50016 538 169
13 juil. 2022179,000185,700179,000180,500180,50017 343 497
12 juil. 2022179,800183,100174,500178,000178,00025 505 508
11 juil. 2022188,500188,500180,000181,600181,60030 615 208
08 juil. 2022198,000198,200190,200192,300192,30015 029 795
07 juil. 2022192,100195,300188,100194,400194,40018 290 219
06 juil. 2022197,200199,800190,100195,900195,90018 181 782
05 juil. 2022205,000205,600196,000197,700197,70015 618 630
04 juil. 2022196,000203,400193,300201,200201,20024 212 667
30 juin 2022199,800204,000191,900194,200194,20032 444 184
29 juin 2022204,600206,800198,300202,800202,80026 639 598
28 juin 2022205,000210,800197,500207,600207,60032 122 986
27 juin 2022201,000210,000200,000205,000205,00040 891 219
24 juin 2022195,100200,200188,000198,100198,10030 535 036
23 juin 2022193,200195,500185,600192,600192,60023 729 076
22 juin 2022201,200201,200190,300191,600191,60024 450 049
21 juin 2022200,000202,200195,300201,200201,20020 084 578
20 juin 2022200,000200,800194,800199,400199,40019 567 596
17 juin 2022189,000200,000187,500199,100199,10041 539 099
16 juin 2022202,600202,600186,600189,200189,20030 923 811
15 juin 2022200,200202,800196,100197,000197,00031 702 659
14 juin 2022186,400197,400183,000194,400194,40045 630 900
13 juin 2022195,400199,300186,800188,200188,20047 852 863
10 juin 2022195,300208,600195,000201,200201,20059 757 791
09 juin 2022209,400211,600197,200201,800201,80045 094 591
08 juin 2022204,400210,000202,400208,200208,20049 529 296
07 juin 2022197,600202,400193,400199,000199,00036 520 966
06 juin 2022192,000198,100187,200198,100198,10052 844 539
02 juin 2022178,500183,600175,600180,200180,20027 650 843
01 juin 2022184,700187,300178,800182,500182,50028 745 719
31 mai 2022174,700187,100173,700187,000187,00052 536 707
30 mai 2022168,800176,800167,900175,100175,10044 394 745
27 mai 2022166,500169,400160,900163,900163,90032 424 080
26 mai 2022161,700161,800152,400158,600158,60022 184 712
25 mai 2022159,300163,400156,200159,700159,70023 534 891
24 mai 2022167,500169,400156,000159,600159,60034 499 947
23 mai 2022172,500173,700165,500167,700167,70028 566 571
20 mai 2022171,100174,500169,100173,000173,00028 364 485
19 mai 2022165,000167,800160,100165,500165,50037 890 659
18 mai 2022174,000174,900167,000172,000172,00036 512 734
17 mai 2022168,300175,600166,000173,700173,70046 239 919
16 mai 2022172,300172,600159,300163,500163,50034 701 721
13 mai 2022161,800168,200159,700167,600167,60041 625 770
12 mai 2022156,900166,400154,300157,000157,00047 512 447
11 mai 2022149,400168,600149,000161,400161,40046 522 147
10 mai 2022146,000155,400144,000151,800151,80046 205 079
06 mai 2022155,000161,300153,000157,000157,00038 554 679
05 mai 2022170,400173,400164,300164,700164,70039 710 521
04 mai 2022169,300169,900161,600164,500164,50022 784 991
03 mai 2022173,900178,000165,900172,400172,40038 798 509
29 avr. 2022150,400177,800145,500172,000172,00088 434 684
28 avr. 2022152,100152,100144,200148,900148,90025 114 706
27 avr. 2022144,600156,000142,500147,900147,90052 702 988
26 avr. 2022141,900150,800141,900145,300145,30035 974 757
25 avr. 2022138,300145,600135,000138,600138,60035 712 522
22 avr. 2022130,100143,300130,100141,400141,40032 263 734
21 avr. 2022139,000140,600132,800137,800137,80046 359 101
20 avr. 2022147,400148,700144,400144,900144,90019 599 415
19 avr. 2022146,500151,700144,700146,000146,00030 988 940
14 avr. 2022156,500157,400153,600155,200155,20021 940 716
13 avr. 2022150,100157,500150,100154,100154,10020 107 516
12 avr. 2022147,000159,200145,200153,900153,90036 838 492
11 avr. 2022150,100151,600146,000147,500147,50028 364 129
08 avr. 2022154,100158,100152,000156,500156,50022 560 050
07 avr. 2022158,200172,500157,600159,300159,30036 718 605
06 avr. 2022160,000165,400158,800160,900160,90029 819 804
04 avr. 2022160,100167,600158,600167,000167,00030 498 933
01 avr. 2022148,400156,800145,600155,500155,50023 095 390
31 mars 2022160,100160,300152,700155,600155,60019 121 653
30 mars 2022161,700165,400156,800160,100160,10035 317 236
29 mars 2022153,100162,300152,600159,300159,30037 739 214
28 mars 2022143,000155,900137,000150,600150,60055 833 698
25 mars 2022145,600149,400132,600135,000135,00045 154 541
24 mars 2022156,200157,700144,300147,000147,00036 791 648
*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...