8219.HK - Hanvey Group Holdings Limited

HKSE - HKSE Prix différé. Devise en HKD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 juin 20230,2380,2380,2380,2380,238-
01 juin 20230,2430,2430,2380,2380,2381 150 000
31 mai 20230,2490,2490,2450,2450,245800 000
30 mai 20230,2400,2450,2400,2450,245810 000
29 mai 20230,2250,2400,2170,2400,2403 580 000
25 mai 20230,2150,2320,2150,2220,2225 060 000
24 mai 20230,2170,2170,2170,2170,217-
23 mai 20230,2190,2210,2150,2170,2171 960 000
22 mai 20230,2140,2180,2070,2120,2125 230 000
19 mai 20230,2120,2180,2110,2110,2114 082 000
18 mai 20230,2170,2170,2050,2090,2094 230 000
17 mai 20230,2150,2170,2120,2120,2122 790 000
16 mai 20230,2180,2200,2110,2110,2113 550 000
15 mai 20230,2360,2360,2130,2130,2136 360 000
12 mai 20230,2470,2470,2270,2290,2296 240 000
11 mai 20230,2490,2490,2410,2410,2413 480 000
10 mai 20230,2500,2600,2400,2470,2476 940 000
09 mai 20230,2500,2650,2460,2460,2464 960 000
08 mai 20230,2400,3000,2380,2450,2453 810 000
05 mai 20230,2480,2490,2430,2430,2434 905 000
04 mai 20230,2360,2550,2350,2450,2455 270 000
03 mai 20230,2410,2700,2400,2450,2454 420 000
02 mai 20230,2450,2450,2390,2390,2391 010 000
28 avr. 20230,2450,2460,2370,2410,2412 530 000
27 avr. 20230,2430,2440,2380,2430,2431 670 000
26 avr. 20230,2470,2470,2420,2420,2421 860 000
25 avr. 20230,2420,2550,2400,2440,2441 480 000
24 avr. 20230,2390,2470,2390,2450,2452 630 000
21 avr. 20230,2390,2390,2390,2390,239-
20 avr. 20230,2420,2420,2420,2420,24210 000
19 avr. 20230,2500,2500,2500,2500,25010 000
18 avr. 20230,2850,2850,2700,2700,27080 000
17 avr. 20230,2950,2950,2950,2950,295-
14 avr. 20230,2950,2950,2950,2950,29510 000
13 avr. 20230,2950,2950,2950,2950,295-
12 avr. 20230,3200,3200,3200,3150,315400 000
11 avr. 20230,3400,3400,3400,3400,340-
06 avr. 20230,3500,3500,3500,3500,350-
04 avr. 20230,3500,3500,3500,3500,350-
03 avr. 20230,3600,3600,3600,3600,360-
31 mars 20230,3600,3600,3600,3600,360-
30 mars 20230,3750,3750,3450,3450,3451 000 000
29 mars 20230,4000,4000,3250,3600,360750 000
28 mars 20230,3000,3950,3000,3850,3852 910 000
27 mars 20230,2750,2750,2750,2750,275-
24 mars 20230,2750,2750,2750,2750,275-
23 mars 20230,2750,2750,2750,2750,275-
22 mars 20230,2750,2750,2750,2750,275-
21 mars 20230,2750,2750,2750,2750,27510 000
20 mars 20230,3100,3100,3100,3100,310-
17 mars 20230,3100,3100,3100,3100,310-
16 mars 20230,2900,2900,2900,2900,290-
15 mars 20230,2900,2900,2900,2900,290-
14 mars 20230,2750,2750,2750,2750,275-
13 mars 20230,2750,2750,2750,2750,275-
10 mars 20230,2650,2650,2650,2650,265-
09 mars 20230,2650,2650,2650,2650,265-
08 mars 20230,2650,2650,2650,2650,265-
07 mars 20230,2650,2650,2650,2650,265-
06 mars 20230,2650,2650,2650,2650,265-
03 mars 20230,2650,2650,2650,2650,265-
02 mars 20230,2650,2650,2650,2650,265-
01 mars 20230,2650,2650,2650,2650,265-
28 févr. 20230,2650,2650,2650,2650,265-
27 févr. 20230,2650,2650,2650,2650,265-
24 févr. 20230,2650,2650,2650,2650,265-
23 févr. 20230,2650,2650,2650,2650,265-
22 févr. 20230,2600,2600,2600,2600,260-
21 févr. 20230,2400,2400,2400,2600,26010 500
20 févr. 20230,2850,2850,2850,2850,285-
17 févr. 20230,2850,2850,2850,2850,285-
16 févr. 20230,2850,2850,2850,2850,285-
15 févr. 20230,2850,2850,2850,2850,285-
14 févr. 20230,2850,2850,2850,2850,285-
13 févr. 20230,2750,2750,2750,2750,275-
10 févr. 20230,2750,2750,2750,2750,275-
09 févr. 20230,2750,2750,2750,2750,275-
08 févr. 20230,2750,2750,2750,2750,275-
07 févr. 20230,2750,2750,2750,2750,275-
06 févr. 20230,2750,2750,2750,2750,27510 000
03 févr. 20230,3200,3200,3200,3200,320-
02 févr. 20230,3200,3200,3200,3200,320-
01 févr. 20230,3200,3200,3200,3200,320-
31 janv. 20230,3200,3200,3200,3200,320-
30 janv. 20230,3200,3200,3200,3200,320-
27 janv. 20230,3200,3200,3200,3200,320-
26 janv. 20230,3200,3200,3200,3200,320-
20 janv. 20230,3200,3200,3200,3200,320-
19 janv. 20230,3200,3200,3200,3200,320-
18 janv. 20230,3200,3200,3200,3200,320-
17 janv. 20230,3000,3000,3000,3200,32010 000
16 janv. 20230,3300,3300,3300,3300,330-
13 janv. 20230,3350,3350,3350,3350,33510 000
12 janv. 20230,3600,3600,3600,3600,360-
11 janv. 20230,3350,3350,3350,3350,335-
10 janv. 20230,3400,3400,3350,3350,33560 000
09 janv. 20230,3850,3850,3850,3850,385-
06 janv. 20230,3900,3900,3900,3900,390-
05 janv. 20230,4000,4000,4000,4000,40050 000
04 janv. 20230,4000,4000,4000,4000,400-
*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...