Marchés français ouverture 1 h 13 min

China BlueChemical Ltd. (3983.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
2,250+0,070 (+3,21 %)
À partir de 01:32PM HKT. Marché ouvert.
Durée:
25 juin 2023 - 25 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20242,1802,2502,1802,2502,2501 840 000
24 juin 20242,2202,2202,1702,1802,1802 522 000
21 juin 20242,2602,2602,1902,2202,2202 054 000
20 juin 20242,2602,2702,2402,2402,2401 708 000
19 juin 20242,2302,2602,2102,2602,2601 336 000
18 juin 20242,2002,2402,1902,2102,2102 170 000
17 juin 20242,2202,2302,1802,1902,1906 334 000
14 juin 20242,1902,2402,1902,2302,2301 689 000
13 juin 20242,2102,2302,1702,2102,2101 462 088
12 juin 20242,2002,2202,1602,2002,2003 690 000
11 juin 20242,2502,2502,1602,2002,2004 762 000
07 juin 20242,1702,2402,1702,2402,2406 593 000
06 juin 20242,2002,2202,1502,1602,1605 028 000
05 juin 20242,2502,2702,2002,2002,2004 512 000
04 juin 20242,2702,2702,1802,2402,24010 744 000
04 juin 20240.2273 Dividende
03 juin 20242,5202,5602,5002,5102,28314 074 240
31 mai 20242,5202,5502,4902,4902,2655 828 000
30 mai 20242,5302,5402,5002,5102,2833 686 000
29 mai 20242,5502,5502,4902,5202,2924 312 000
28 mai 20242,5502,5902,5302,5502,3194 780 098
27 mai 20242,4802,5602,4802,5602,3282 626 000
24 mai 20242,5202,5202,4802,4802,2553 430 800
23 mai 20242,5702,5702,4902,4902,2658 708 000
22 mai 20242,5702,6002,5402,5802,3463 574 412
21 mai 20242,5702,5902,5402,5502,3195 915 015
20 mai 20242,6102,6302,5402,5502,31912 812 000
17 mai 20242,6102,6802,5902,6002,3657 670 000
16 mai 20242,7002,7002,6002,6102,3748 427 391
14 mai 20242,7002,7302,6502,6702,4286 866 000
13 mai 20242,6202,6902,5902,6602,4199 998 000
10 mai 20242,5602,6202,5402,5802,34610 418 000
09 mai 20242,5202,5702,5202,5302,3014 141 268
08 mai 20242,5902,5902,5102,5202,2923 172 000
07 mai 20242,5802,6302,5402,5402,3104 052 000
06 mai 20242,5702,5802,5002,5802,3463 912 000
03 mai 20242,4502,5602,4302,5502,3198 934 903
02 mai 20242,4602,4702,4202,4202,2015 914 160
30 avr. 20242,4602,5002,4602,4902,2652 680 630
29 avr. 20242,5202,5302,4402,4502,2284 808 000
26 avr. 20242,4902,5302,4802,5102,2835 188 000
25 avr. 20242,4702,5202,4602,4702,2464 026 000
24 avr. 20242,4502,4702,4102,4702,2463 196 000
23 avr. 20242,4502,4602,4102,4102,1923 686 000
22 avr. 20242,5002,5002,4402,4502,2282 612 000
19 avr. 20242,4902,5202,4602,4802,2553 602 000
18 avr. 20242,4502,5402,4502,5002,2747 900 000
17 avr. 20242,4102,4602,4102,4402,2193 191 974
16 avr. 20242,4702,4702,4102,4202,2016 428 493
15 avr. 20242,3502,5102,3502,4602,23718 301 679
12 avr. 20242,4002,4102,3302,3302,1193 021 073
11 avr. 20242,3902,4002,3602,4002,1832 970 278
10 avr. 20242,3702,4002,3502,3902,1743 967 714
09 avr. 20242,3302,3702,3102,3602,1463 966 316
08 avr. 20242,3102,3402,3002,3202,1102 792 000
05 avr. 20242,3802,3802,2802,2902,0834 092 000
03 avr. 20242,3602,3902,3502,3802,1644 498 000
02 avr. 20242,2702,3502,2602,3402,1284 081 293
28 mars 20242,3102,3102,2502,2602,0555 112 255
27 mars 20242,2802,3402,2202,3002,0927 186 000
26 mars 20242,3002,3202,2402,2502,0465 898 000
25 mars 20242,3702,4302,2802,3002,09211 771 320
22 mars 20242,3702,3702,2502,3002,0927 686 000
21 mars 20242,3802,4002,3402,3402,1283 140 971
20 mars 20242,3402,3702,3302,3702,1552 392 000
19 mars 20242,3402,3602,3302,3402,1282 668 000
18 mars 20242,3902,4202,3102,3402,1283 892 500
15 mars 20242,3602,3902,3402,3902,1743 520 000
14 mars 20242,3602,4002,3302,3502,1374 252 000
13 mars 20242,3402,3902,3302,3402,1282 174 000
12 mars 20242,3602,3702,3002,3402,1288 185 444
11 mars 20242,4702,4702,3402,3602,1464 362 000
08 mars 20242,3902,4802,3902,4602,2377 542 000
07 mars 20242,3202,4202,3002,3702,1558 074 000
06 mars 20242,2802,3402,2502,3002,0923 186 000
05 mars 20242,3302,3302,2502,2502,0463 184 000
04 mars 20242,3102,3402,2802,3102,1013 898 000
01 mars 20242,3602,3602,3002,3102,1013 948 722
29 févr. 20242,3002,4202,2802,3502,1379 594 000
28 févr. 20242,3202,3202,2702,2802,0742 534 000
27 févr. 20242,2502,3202,2502,3002,0923 211 926
26 févr. 20242,2702,3002,2602,2602,0551 882 000
23 févr. 20242,3002,3202,2802,2902,0833 162 000
22 févr. 20242,2102,3202,1902,3002,0926 635 000
21 févr. 20242,2202,2502,2102,2102,0102 894 000
20 févr. 20242,2502,2502,1802,2202,0192 892 000
19 févr. 20242,2002,2302,1802,2102,0103 772 000
16 févr. 20242,1702,2102,1702,2002,0012 744 000
15 févr. 20242,1402,1702,1102,1601,9641 314 000
14 févr. 20242,1602,1702,1202,1601,9641 195 054
09 févr. 20242,1502,1602,1102,1601,964656 000
08 févr. 20242,1602,1702,1502,1601,9641 206 000
07 févr. 20242,1702,1802,1302,1701,9731 559 435
06 févr. 20242,0502,1702,0502,1601,9642 592 157
05 févr. 20242,1402,1402,0302,1001,9103 328 000
02 févr. 20242,1802,2302,1102,1301,9373 655 000
01 févr. 20242,1202,1902,1002,1401,9463 206 000
31 janv. 20242,1102,1702,1002,1501,9552 584 000
30 janv. 20242,1702,1702,1002,1101,9193 758 000
29 janv. 20242,1402,2002,1402,1901,9923 054 000
*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...