Marchés français ouverture 55 min

Flat Glass Group Co., Ltd. (6865.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
14,180-0,380 (-2,61 %)
À partir de 01:50PM HKT. Marché ouvert.
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
11 juin 202414,40014,52014,12014,18014,1803 266 500
07 juin 202415,30015,30014,30014,56014,5609 654 907
06 juin 202416,06016,30015,00015,22015,2209 746 193
05 juin 202416,02016,30015,90015,96015,9602 806 000
04 juin 202415,94016,24015,86016,06016,0603 123 140
03 juin 202416,00016,32015,80015,94015,9404 445 702
31 mai 202416,50016,60015,70015,82015,8206 191 138
30 mai 202416,70017,20016,42016,54016,5406 356 200
29 mai 202415,86016,58015,86016,22016,2209 106 800
28 mai 202415,44015,86015,28015,62015,6204 036 944
27 mai 202415,70015,90015,20015,50015,5008 185 810
24 mai 202415,90016,74015,70015,86015,8606 452 714
23 mai 202417,18017,18016,00016,04016,0407 398 552
22 mai 202415,68017,20015,36016,92016,92017 193 596
21 mai 202415,96016,30015,34015,52015,5207 077 963
20 mai 202416,10016,62015,78015,88015,88014 556 606
17 mai 202417,40017,46015,78016,10016,10020 333 561
16 mai 202417,52017,84017,42017,52017,5206 095 891
14 mai 202417,60017,80017,02017,22017,2206 263 846
13 mai 202417,60017,60016,58017,44017,44014 163 753
10 mai 202418,74018,78017,56017,60017,60011 105 615
09 mai 202418,16018,96018,06018,78018,7806 017 551
08 mai 202419,30019,30017,60017,98017,9809 690 894
07 mai 202418,74019,60018,38019,30019,3006 125 278
06 mai 202418,72019,40018,32018,52018,5205 245 250
03 mai 202418,90018,92017,82018,26018,2605 695 725
02 mai 202419,02019,28018,32018,46018,4602 896 923
30 avr. 202420,25020,25019,00019,02019,0205 812 242
29 avr. 202418,04019,72018,04019,40019,4008 928 800
26 avr. 202417,62018,20017,62018,12018,1203 611 000
25 avr. 202418,00018,22017,30017,68017,6804 987 840
24 avr. 202417,78018,20017,48017,60017,6005 276 044
23 avr. 202417,28017,74017,24017,42017,4205 078 715
22 avr. 202416,52017,48016,36017,34017,3408 909 796
19 avr. 202417,24017,24015,66016,56016,56023 192 239
18 avr. 202417,30017,30016,62016,90016,90010 649 000
17 avr. 202417,00017,48016,92017,18017,1805 281 671
16 avr. 202418,54018,54016,88017,22017,22012 059 001
15 avr. 202419,16019,16018,14018,54018,54010 520 272
12 avr. 202420,30020,30018,80019,18019,1807 169 000
11 avr. 202419,90020,20019,70019,96019,9605 167 900
10 avr. 202421,35021,35019,74020,15020,1507 109 355
09 avr. 202420,50021,40020,30020,85020,8507 204 300
08 avr. 202420,55020,60019,98020,10020,1004 943 000
05 avr. 202420,20020,80020,00020,55020,5502 134 460
03 avr. 202420,80020,85020,00020,30020,3006 292 092
02 avr. 202419,38021,15019,38020,70020,70011 027 391
28 mars 202419,24020,35018,82019,02019,0208 083 483
27 mars 202418,66020,30018,56019,70019,70011 690 396
26 mars 202419,10019,28018,42018,68018,6808 199 551
25 mars 202418,84019,60018,78018,88018,8809 829 313
22 mars 202419,30020,00018,74019,52019,5205 175 654
21 mars 202420,50020,70019,44019,54019,5404 264 435
20 mars 202420,40021,05020,10020,60020,6004 489 171
19 mars 202419,46021,05019,46020,55020,5507 644 549
18 mars 202418,98019,66018,82019,42019,4205 400 069
15 mars 202418,90019,26018,30018,72018,7206 669 648
14 mars 202420,15020,15018,68019,14019,1409 621 529
13 mars 202419,62020,15019,52019,96019,96011 042 789
12 mars 202420,90021,10019,86020,05020,05018 562 182
11 mars 202418,92020,60018,92020,50020,50019 966 046
08 mars 202416,52018,62016,52018,54018,54015 666 270
07 mars 202416,46016,88016,30016,52016,5207 603 578
06 mars 202415,50016,78014,98016,24016,24010 617 289
05 mars 202415,98015,98015,26015,36015,3608 883 124
04 mars 202415,44016,00015,14015,98015,9807 997 975
01 mars 202414,50015,48014,12015,46015,46010 396 753
29 févr. 202413,42014,64013,36014,48014,48015 403 739
28 févr. 202413,38013,96013,20013,32013,3205 875 440
27 févr. 202413,94013,94013,10013,64013,6408 794 801
26 févr. 202414,18014,44013,76013,94013,9404 400 379
23 févr. 202413,72014,44013,50013,98013,9807 853 076
22 févr. 202413,20014,58012,82013,62013,62013 570 365
21 févr. 202413,16013,56013,00013,20013,2005 063 098
20 févr. 202413,66013,66013,06013,16013,1604 995 000
19 févr. 202415,06015,06013,50013,66013,6608 172 000
16 févr. 202414,38015,10014,00015,06015,0602 006 770
15 févr. 202414,24014,24013,80014,08014,0801 722 847
14 févr. 202413,12014,34013,12014,34014,3402 111 238
09 févr. 202414,12014,12014,12014,12014,120-
08 févr. 202413,50013,98013,20013,90013,9003 946 944
07 févr. 202413,58013,72013,18013,42013,4204 309 000
06 févr. 202413,14013,44012,50013,30013,3005 918 000
05 févr. 202412,40013,14012,04013,00013,0009 702 791
02 févr. 202412,58013,06012,18012,42012,42011 574 282
01 févr. 202411,88012,54011,64012,48012,48019 951 604
31 janv. 202411,54012,06011,34011,78011,7808 897 541
30 janv. 202412,32012,32011,32011,46011,46014 517 703
29 janv. 202412,98013,24012,18012,28012,2808 159 999
26 janv. 202414,02014,02012,80012,90012,90011 930 690
25 janv. 202415,56015,56013,66014,02014,02018 215 987
24 janv. 202415,94016,24015,64015,84015,8409 016 264
23 janv. 202415,20016,20014,76015,94015,94013 403 143
22 janv. 202415,12015,40014,54014,94014,94010 254 066
19 janv. 202415,62015,80014,90015,30015,30011 960 538
18 janv. 202414,52015,54014,46015,44015,44010 271 200
17 janv. 202414,50014,70013,92014,52014,5207 785 195
16 janv. 202415,00015,34014,56014,66014,6609 734 734
15 janv. 202414,84014,84014,84014,84014,840-
12 janv. 202413,90015,08013,52014,78014,78019 613 111
*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...