La bourse est fermée

Adicon Holdings Limited (9860.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
9,570+0,280 (+3,01 %)
À la clôture : 04:08PM HKT
Durée:
23 juin 2023 - 23 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 juin 20249,2909,5709,1009,5709,5701 321 500
20 juin 20248,9409,3808,9309,2909,290507 500
19 juin 20248,6508,9708,3108,9408,940649 000
18 juin 20248,6608,6608,2708,5708,570315 500
17 juin 20248,3608,5908,2408,5908,590208 500
14 juin 20248,2508,3208,0108,3208,320114 500
13 juin 20248,0008,4008,0008,2008,20085 000
12 juin 20248,4608,4608,1208,2108,21070 500
11 juin 20248,4908,4908,1908,4108,410121 000
07 juin 20248,4508,4508,2008,4508,450146 000
06 juin 20248,4708,5608,1008,2008,200214 500
05 juin 20248,2108,7308,1408,5108,510385 000
04 juin 20247,5808,5807,5008,2608,260871 500
03 juin 20248,1408,7407,5707,6807,680401 500
31 mai 20248,1108,3008,1108,1808,180386 500
30 mai 20248,2708,4808,0708,1408,140122 000
29 mai 20248,0908,3708,0908,3408,340449 500
28 mai 20248,3908,6608,2508,2808,280164 500
27 mai 20248,1708,4308,0408,4308,430180 000
24 mai 20248,3008,3808,0408,2008,200278 500
23 mai 20248,4608,4908,2308,3808,380277 000
22 mai 20248,6808,8708,4508,4608,460270 500
21 mai 20249,3909,3908,6508,7008,700610 000
20 mai 20249,2509,4609,1609,4309,430880 000
17 mai 20248,7809,0908,7208,9608,960617 000
16 mai 20248,5908,9408,5908,8508,850571 000
14 mai 20248,6308,6408,5708,5808,580173 000
13 mai 20248,8208,8608,6308,6608,660600 500
10 mai 20248,9608,9608,8108,8208,820385 000
09 mai 20249,0109,0208,9508,9608,960667 000
08 mai 20249,1709,3308,9808,9908,990336 500
07 mai 20249,2109,2509,1509,1709,170977 000
06 mai 202410,00010,1009,1909,2109,210925 500
03 mai 202411,50011,5209,12010,00010,0001 353 500
02 mai 202411,66011,66011,34011,44011,440421 500
30 avr. 202411,12011,68011,02011,68011,680616 193
29 avr. 202410,80011,38010,80011,08011,080826 500
26 avr. 202411,20011,72010,76011,04011,0401 383 500
25 avr. 202410,68011,76010,58011,12011,1201 517 500
24 avr. 202411,00011,30010,68010,68010,6801 007 000
23 avr. 202411,80011,86011,24011,24011,2401 012 000
22 avr. 202411,70011,86011,56011,70011,7002 036 000
19 avr. 202411,72011,94011,58011,58011,5801 511 500
18 avr. 202411,90012,20011,52012,00012,0001 851 000
17 avr. 202412,00012,20011,54011,60011,6001 528 000
16 avr. 202411,80012,50011,66012,28012,2801 337 000
15 avr. 202411,92011,92011,72011,80011,800812 500
12 avr. 202411,70011,88011,70011,80011,800836 500
11 avr. 202411,82011,88011,58011,88011,880624 500
10 avr. 202411,60011,90011,60011,80011,800902 500
09 avr. 202411,56011,90011,42011,86011,8601 301 500
08 avr. 202411,90011,90011,56011,58011,5801 102 500
05 avr. 202411,90011,98011,46011,46011,460506 500
03 avr. 202411,50011,90011,38011,90011,900922 000
02 avr. 202412,00012,00011,20011,74011,740523 500
28 mars 202411,60012,40011,42012,00012,000722 000
27 mars 202411,60011,78010,98011,70011,700767 500
26 mars 202411,40011,48011,02011,12011,120869 000
25 mars 202411,38011,38011,26011,26011,2601 019 000
22 mars 202411,60011,60011,26011,54011,540648 000
21 mars 202411,60011,66011,40011,64011,640712 500
20 mars 202411,50011,78011,40011,48011,480819 000
19 mars 202411,36011,66011,26011,66011,660610 500
18 mars 202412,20012,30011,12011,38011,380608 500
15 mars 202412,00012,78011,80012,16012,1607 158 000
14 mars 202411,48012,30011,42012,28012,280742 000
13 mars 202411,66012,00011,26011,60011,600935 500
12 mars 202411,30011,74011,20011,50011,500549 000
11 mars 202411,74012,34010,90010,94010,940662 000
08 mars 202412,40012,64011,60011,80011,8001 090 000
07 mars 202412,50012,64012,06012,32012,320949 000
06 mars 202412,90012,90012,42012,58012,5801 022 500
05 mars 202412,60013,08012,36012,82012,820701 500
04 mars 202412,16012,82011,78012,62012,620847 500
01 mars 202413,00013,00011,52012,18012,180626 000
29 févr. 202412,80013,48012,50012,50012,5002 840 000
28 févr. 202412,60013,44012,60012,94012,9401 214 500
27 févr. 202412,44012,98012,24012,90012,9001 220 500
26 févr. 202412,60012,78012,32012,70012,7001 018 000
23 févr. 202412,60012,66012,20012,60012,6001 140 000
22 févr. 202412,04012,84012,04012,58012,5801 026 500
21 févr. 202412,40012,48011,98012,46012,460830 500
20 févr. 202412,60012,72011,54012,44012,440990 500
19 févr. 202411,20012,52011,20012,50012,5001 457 500
16 févr. 202411,30011,88011,14011,48011,480727 000
15 févr. 202411,42011,98011,26011,60011,600631 000
14 févr. 202410,30011,76010,30011,50011,500678 500
09 févr. 202411,20011,20011,20011,20011,200-
08 févr. 20249,54010,0009,31010,00010,000409 000
07 févr. 20249,3509,5909,1209,3909,390619 000
06 févr. 20249,1609,7408,7309,2409,240804 500
05 févr. 20249,3709,4908,6009,1109,110337 000
02 févr. 20249,6209,8909,0709,3909,390503 500
01 févr. 20249,3309,5008,5609,4909,490403 089
31 janv. 20249,4209,4208,5009,2709,270426 000
30 janv. 20249,90010,0809,0409,4009,400455 000
29 janv. 202410,24010,2609,6109,9809,980721 500
26 janv. 202411,20011,2009,55010,12010,120478 500
25 janv. 202411,60011,60010,94011,12011,120560 500
24 janv. 202411,70011,78011,24011,50011,500606 500
*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...