La bourse est fermée

Haier Smart Home Co., Ltd. (6690.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
31,100+0,600 (+1,97 %)
À la clôture : 04:08PM HKT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202430,45031,30030,35031,10031,10013 415 697
09 mai 202430,75030,75030,30030,50030,50017 183 707
08 mai 202430,25030,90030,20030,55030,55021 403 614
07 mai 202430,65030,95030,15030,25030,25011 741 894
06 mai 202430,00030,70029,60030,70030,70017 981 980
03 mai 202429,95030,45029,30029,75029,75011 841 955
02 mai 202429,40029,75029,20029,70029,70017 476 442
30 avr. 202427,45029,50027,45029,25029,25022 071 805
29 avr. 202426,95027,70026,65027,10027,10011 185 703
26 avr. 202426,50027,15026,35026,95026,95011 198 741
25 avr. 202426,20026,65025,85026,45026,4508 566 240
24 avr. 202426,30026,45025,90026,20026,2009 538 095
23 avr. 202426,55026,60025,85026,30026,30011 499 888
22 avr. 202426,40026,90026,10026,20026,20010 684 899
19 avr. 202426,10026,30025,70026,05026,05011 026 173
18 avr. 202425,30026,80025,25026,60026,60017 249 763
17 avr. 202425,35025,65025,05025,50025,50014 263 397
16 avr. 202425,25025,90025,15025,45025,45012 732 498
15 avr. 202425,20025,75025,00025,50025,50012 910 880
12 avr. 202425,60025,90025,10025,25025,25014 130 092
11 avr. 202424,80025,80024,75025,70025,70011 848 571
10 avr. 202425,40025,65025,05025,20025,20010 454 207
09 avr. 202426,00026,15025,40025,60025,6008 204 195
08 avr. 202425,20025,75025,05025,35025,3509 652 860
05 avr. 202425,15025,85024,70025,65025,65010 156 777
03 avr. 202424,80025,30024,80025,00025,00012 606 785
02 avr. 202424,85025,50024,35025,10025,10021 159 916
28 mars 202422,65024,45022,65024,35024,35024 298 777
27 mars 202422,50022,85022,10022,50022,50018 855 881
26 mars 202422,70022,95022,50022,75022,75013 073 442
25 mars 202422,30023,10022,20022,75022,75018 095 566
22 mars 202422,55022,95022,45022,70022,70010 585 009
21 mars 202423,55023,60022,95023,15023,15013 168 680
20 mars 202423,20023,50023,05023,25023,25010 581 712
19 mars 202423,35023,80023,20023,35023,3509 819 071
18 mars 202423,70024,00023,50023,55023,55011 446 672
15 mars 202423,85024,05023,40023,65023,650106 360 001
14 mars 202424,60024,75024,30024,55024,55013 011 011
13 mars 202424,45024,70024,25024,45024,4507 835 984
12 mars 202424,55025,00024,35024,95024,95013 423 428
11 mars 202424,15024,55024,00024,40024,4007 026 341
08 mars 202424,00024,45024,00024,30024,3006 484 550
07 mars 202424,20024,70023,95024,20024,2008 187 770
06 mars 202424,25024,70023,95024,20024,2009 653 400
05 mars 202424,20024,65024,10024,25024,2506 678 936
04 mars 202424,25024,90024,05024,75024,7509 238 574
01 mars 202423,65024,45023,55024,30024,30011 724 754
29 févr. 202423,55024,25023,55023,90023,90012 311 439
28 févr. 202424,30024,30023,70023,80023,80010 557 400
27 févr. 202424,30024,50023,75024,30024,30011 507 716
26 févr. 202424,20024,70024,10024,30024,3006 362 991
23 févr. 202424,20024,55023,95024,20024,2005 487 692
22 févr. 202424,40024,60024,00024,55024,5507 368 177
21 févr. 202423,55024,75023,40024,20024,2009 588 945
20 févr. 202423,05023,90022,95023,80023,8007 196 067
19 févr. 202424,15024,15023,20023,25023,2505 006 751
16 févr. 202423,40024,20023,35024,15024,1504 246 380
15 févr. 202423,15023,85023,15023,75023,7503 201 496
14 févr. 202422,85023,80022,70023,60023,6003 870 431
09 févr. 202423,35023,35023,35023,35023,350-
08 févr. 202423,80023,90023,00023,20023,20011 172 272
07 févr. 202423,70024,20023,55023,75023,75011 588 994
06 févr. 202422,30024,25022,20024,10024,10016 449 114
05 févr. 202422,10022,70022,05022,30022,3008 225 455
02 févr. 202422,45023,05022,20022,30022,3008 221 905
01 févr. 202421,65022,55021,50022,25022,25011 139 342
31 janv. 202422,30022,65021,75022,05022,05016 049 465
30 janv. 202422,40022,50021,90022,05022,05013 766 233
29 janv. 202422,10023,00022,10022,70022,70013 373 132
26 janv. 202422,35022,65022,10022,40022,4009 636 826
25 janv. 202422,30022,55022,05022,40022,4007 185 542
24 janv. 202421,45022,35021,35022,20022,20010 714 956
23 janv. 202421,45021,75020,70021,35021,35014 042 649
22 janv. 202421,45021,85021,10021,20021,20011 916 745
19 janv. 202421,30021,80021,10021,45021,4509 294 000
18 janv. 202421,25021,55020,90021,25021,2509 292 398
17 janv. 202421,75021,95021,35021,50021,50013 022 235
16 janv. 202422,05022,30021,75021,75021,7507 129 941
15 janv. 202421,80021,80021,80021,80021,800-
12 janv. 202421,80022,20021,70021,90021,9003 352 497
11 janv. 202422,10022,15021,65021,80021,8006 728 600
10 janv. 202421,55022,00021,55021,80021,8005 534 408
09 janv. 202421,65021,95021,60021,65021,6506 886 224
08 janv. 202422,00022,10021,50021,55021,55012 314 207
05 janv. 202421,40022,25021,20022,00022,0009 808 402
04 janv. 202421,40021,50021,10021,40021,4005 954 996
03 janv. 202421,55021,65021,35021,40021,4004 056 166
02 janv. 202422,40022,40021,55021,65021,6502 999 765
29 déc. 202322,05022,30021,80022,05022,0505 025 422
28 déc. 202321,80022,15021,50022,05022,0509 310 650
27 déc. 202321,50021,75021,10021,60021,6007 386 949
22 déc. 202321,15021,70020,30021,30021,30010 415 873
21 déc. 202320,75021,10020,45021,10021,1007 344 410
20 déc. 202321,30021,30020,65020,75020,75016 265 796
19 déc. 202320,65021,00020,45020,85020,8505 199 623
18 déc. 202320,50020,95020,10020,90020,90011 613 810
15 déc. 202320,65021,10020,55020,95020,95017 211 600
14 déc. 202320,65020,85020,40020,55020,55014 233 272
13 déc. 202321,10021,25020,40020,55020,5508 266 674
12 déc. 202321,30021,30020,85021,15021,15011 531 489
*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...