La bourse ferme dans 1 h 10 min
CAC 40
7 930,81 -54,12 (-0,68 %) Euro Stoxx 50
4 900,20 -21,02 (-0,43 %) Dow Jones
37 986,99 +83,70 (+0,22 %) EUR/USD
1,0683 -0,0035 (-0,33 %) Gold future
2 298,70 -12,30 (-0,53 %) Bitcoin EUR
54 784,37 +1 058,24 (+1,97 %)
Zhejiang Leapmotor Technology Co., Ltd. (9863.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 28,100 | 31,950 | 27,600 | 31,250 | 31,250 | 2 403 008 |
| 30 avr. 2024 | 27,700 | 28,100 | 26,650 | 27,150 | 27,150 | 3 776 949 |
| 29 avr. 2024 | 25,650 | 27,750 | 25,600 | 27,000 | 27,000 | 7 054 300 |
| 26 avr. 2024 | 23,000 | 25,150 | 23,000 | 24,950 | 24,950 | 3 812 674 |
| 25 avr. 2024 | 22,800 | 23,200 | 22,100 | 23,000 | 23,000 | 1 612 598 |
| 24 avr. 2024 | 22,550 | 22,950 | 22,250 | 22,900 | 22,900 | 1 555 736 |
| 23 avr. 2024 | 21,350 | 22,800 | 21,350 | 22,250 | 22,250 | 2 511 200 |
| 22 avr. 2024 | 22,550 | 22,550 | 21,250 | 21,300 | 21,300 | 2 627 001 |
| 19 avr. 2024 | 23,250 | 23,250 | 21,400 | 22,550 | 22,550 | 4 621 000 |
| 18 avr. 2024 | 23,850 | 23,850 | 22,450 | 23,250 | 23,250 | 2 859 017 |
| 17 avr. 2024 | 23,300 | 24,300 | 22,800 | 23,450 | 23,450 | 4 375 876 |
| 16 avr. 2024 | 24,450 | 24,450 | 23,050 | 23,200 | 23,200 | 5 841 125 |
| 15 avr. 2024 | 25,500 | 26,400 | 24,500 | 24,550 | 24,550 | 1 642 728 |
| 12 avr. 2024 | 25,700 | 26,000 | 24,400 | 25,550 | 25,550 | 3 723 731 |
| 11 avr. 2024 | 25,650 | 26,600 | 25,350 | 25,950 | 25,950 | 6 323 900 |
| 10 avr. 2024 | 24,900 | 26,100 | 24,900 | 25,650 | 25,650 | 19 718 122 |
| 09 avr. 2024 | 24,550 | 24,650 | 24,100 | 24,500 | 24,500 | 1 296 829 |
| 08 avr. 2024 | 24,050 | 24,750 | 23,850 | 24,050 | 24,050 | 1 341 369 |
| 05 avr. 2024 | 23,850 | 24,550 | 23,100 | 23,850 | 23,850 | 373 300 |
| 03 avr. 2024 | 24,000 | 24,300 | 23,550 | 23,850 | 23,850 | 1 715 300 |
| 02 avr. 2024 | 26,600 | 26,600 | 24,000 | 24,150 | 24,150 | 3 923 882 |
| 28 mars 2024 | 23,100 | 26,250 | 23,000 | 26,250 | 26,250 | 5 132 784 |
| 27 mars 2024 | 25,250 | 25,500 | 22,750 | 23,100 | 23,100 | 3 722 800 |
| 26 mars 2024 | 24,150 | 26,750 | 24,000 | 25,200 | 25,200 | 5 476 500 |
| 25 mars 2024 | 24,500 | 24,500 | 22,900 | 23,850 | 23,850 | 2 836 700 |
| 22 mars 2024 | 25,050 | 25,700 | 24,250 | 24,500 | 24,500 | 1 357 700 |
| 21 mars 2024 | 24,300 | 25,900 | 23,750 | 25,700 | 25,700 | 2 658 350 |
| 20 mars 2024 | 24,700 | 24,750 | 23,900 | 24,250 | 24,250 | 2 140 132 |
| 19 mars 2024 | 26,300 | 26,400 | 24,200 | 24,700 | 24,700 | 2 468 902 |
| 18 mars 2024 | 26,200 | 27,000 | 26,000 | 26,750 | 26,750 | 7 253 588 |
| 15 mars 2024 | 25,800 | 26,400 | 25,300 | 26,050 | 26,050 | 6 372 244 |
| 14 mars 2024 | 26,400 | 26,700 | 25,800 | 26,200 | 26,200 | 1 411 900 |
| 13 mars 2024 | 26,100 | 27,150 | 26,050 | 26,300 | 26,300 | 2 226 152 |
| 12 mars 2024 | 25,150 | 26,300 | 25,000 | 26,050 | 26,050 | 2 857 100 |
| 11 mars 2024 | 25,400 | 25,500 | 24,650 | 25,050 | 25,050 | 1 974 808 |
| 08 mars 2024 | 24,600 | 25,550 | 24,550 | 25,200 | 25,200 | 1 533 100 |
| 07 mars 2024 | 24,900 | 25,900 | 24,100 | 24,400 | 24,400 | 1 961 785 |
| 06 mars 2024 | 23,550 | 25,250 | 23,550 | 24,900 | 24,900 | 2 635 000 |
| 05 mars 2024 | 24,400 | 24,400 | 23,150 | 23,500 | 23,500 | 3 664 331 |
| 04 mars 2024 | 27,400 | 27,750 | 24,350 | 24,900 | 24,900 | 5 976 600 |
| 01 mars 2024 | 27,300 | 28,250 | 26,750 | 28,000 | 28,000 | 3 413 898 |
| 29 févr. 2024 | 26,050 | 27,500 | 25,600 | 27,400 | 27,400 | 9 660 300 |
| 28 févr. 2024 | 27,500 | 27,700 | 25,600 | 26,050 | 26,050 | 2 164 000 |
| 27 févr. 2024 | 26,100 | 27,450 | 26,100 | 27,200 | 27,200 | 3 487 618 |
| 26 févr. 2024 | 24,200 | 26,000 | 23,850 | 25,550 | 25,550 | 3 758 656 |
| 23 févr. 2024 | 23,750 | 24,250 | 23,200 | 24,200 | 24,200 | 1 639 200 |
| 22 févr. 2024 | 23,500 | 23,900 | 22,800 | 23,700 | 23,700 | 1 513 400 |
| 21 févr. 2024 | 21,950 | 23,750 | 21,950 | 23,150 | 23,150 | 3 214 266 |
| 20 févr. 2024 | 22,300 | 22,450 | 20,800 | 22,450 | 22,450 | 2 267 608 |
| 19 févr. 2024 | 23,150 | 23,600 | 22,300 | 22,500 | 22,500 | 2 151 900 |
| 16 févr. 2024 | 22,600 | 23,400 | 21,800 | 23,150 | 23,150 | 1 049 080 |
| 15 févr. 2024 | 21,200 | 21,800 | 20,600 | 21,700 | 21,700 | 482 800 |
| 14 févr. 2024 | 20,600 | 21,500 | 20,300 | 21,250 | 21,250 | 1 010 900 |
| 09 févr. 2024 | 20,550 | 20,550 | 20,550 | 20,550 | 20,550 | - |
| 08 févr. 2024 | 21,600 | 22,750 | 21,600 | 22,600 | 22,600 | 1 122 422 |
| 07 févr. 2024 | 22,700 | 23,050 | 21,700 | 21,950 | 21,950 | 2 003 390 |
| 06 févr. 2024 | 21,300 | 22,850 | 21,100 | 22,400 | 22,400 | 3 640 522 |
| 05 févr. 2024 | 21,450 | 21,600 | 20,200 | 21,350 | 21,350 | 3 156 616 |
| 02 févr. 2024 | 21,900 | 22,600 | 20,900 | 21,450 | 21,450 | 5 631 428 |
| 01 févr. 2024 | 21,450 | 22,050 | 20,600 | 21,550 | 21,550 | 2 958 200 |
| 31 janv. 2024 | 22,200 | 22,400 | 20,300 | 21,150 | 21,150 | 4 049 600 |
| 30 janv. 2024 | 21,300 | 22,500 | 20,450 | 22,300 | 22,300 | 4 383 812 |
| 29 janv. 2024 | 23,750 | 23,750 | 21,100 | 21,250 | 21,250 | 2 491 700 |
| 26 janv. 2024 | 21,650 | 23,050 | 20,350 | 22,950 | 22,950 | 6 914 900 |
| 25 janv. 2024 | 20,450 | 21,750 | 20,200 | 21,650 | 21,650 | 4 889 688 |
| 24 janv. 2024 | 23,000 | 23,200 | 19,600 | 21,100 | 21,100 | 9 738 576 |
| 23 janv. 2024 | 22,550 | 24,200 | 21,950 | 22,300 | 22,300 | 9 833 300 |
| 22 janv. 2024 | 28,000 | 28,000 | 22,300 | 22,550 | 22,550 | 6 981 000 |
| 19 janv. 2024 | 27,200 | 27,250 | 24,950 | 25,800 | 25,800 | 3 128 221 |
| 18 janv. 2024 | 27,750 | 27,750 | 26,250 | 27,100 | 27,100 | 2 094 800 |
| 17 janv. 2024 | 28,150 | 28,250 | 26,400 | 26,750 | 26,750 | 2 578 084 |
| 16 janv. 2024 | 29,000 | 29,900 | 28,050 | 28,400 | 28,400 | 1 014 174 |
| 15 janv. 2024 | 29,900 | 29,900 | 29,900 | 29,900 | 29,900 | - |
| 12 janv. 2024 | 31,250 | 31,250 | 29,800 | 30,000 | 30,000 | 1 102 095 |
| 11 janv. 2024 | 31,650 | 32,700 | 30,950 | 31,100 | 31,100 | 3 094 828 |
| 10 janv. 2024 | 31,850 | 31,950 | 30,700 | 31,750 | 31,750 | 1 673 000 |
| 09 janv. 2024 | 30,850 | 32,450 | 30,850 | 31,900 | 31,900 | 1 568 700 |
| 08 janv. 2024 | 33,450 | 33,800 | 30,350 | 30,750 | 30,750 | 2 683 469 |
| 05 janv. 2024 | 32,950 | 33,450 | 32,700 | 33,150 | 33,150 | 1 436 100 |
| 04 janv. 2024 | 32,200 | 33,100 | 32,150 | 32,950 | 32,950 | 1 394 700 |
| 03 janv. 2024 | 34,000 | 34,000 | 31,500 | 32,650 | 32,650 | 4 321 584 |
| 02 janv. 2024 | 35,800 | 36,000 | 32,850 | 34,000 | 34,000 | 4 465 392 |
| 29 déc. 2023 | 35,500 | 36,000 | 35,000 | 35,700 | 35,700 | 1 566 287 |
| 28 déc. 2023 | 35,450 | 36,250 | 35,150 | 35,500 | 35,500 | 2 505 300 |
| 27 déc. 2023 | 35,600 | 36,900 | 35,150 | 35,450 | 35,450 | 1 517 797 |
| 22 déc. 2023 | 35,850 | 36,200 | 34,750 | 35,100 | 35,100 | 1 151 200 |
| 21 déc. 2023 | 36,100 | 36,800 | 35,550 | 35,850 | 35,850 | 1 270 400 |
| 20 déc. 2023 | 37,000 | 37,550 | 36,350 | 36,600 | 36,600 | 2 026 752 |
| 19 déc. 2023 | 37,450 | 37,800 | 36,400 | 37,000 | 37,000 | 1 841 900 |
| 18 déc. 2023 | 37,800 | 38,000 | 35,900 | 37,450 | 37,450 | 3 745 248 |
| 15 déc. 2023 | 39,100 | 39,450 | 37,050 | 37,800 | 37,800 | 24 826 062 |
| 14 déc. 2023 | 38,900 | 39,900 | 38,750 | 39,100 | 39,100 | 4 685 200 |
| 13 déc. 2023 | 39,150 | 39,400 | 38,300 | 38,600 | 38,600 | 5 464 800 |
| 12 déc. 2023 | 38,350 | 39,400 | 38,350 | 39,150 | 39,150 | 4 284 360 |
| 11 déc. 2023 | 38,700 | 39,150 | 37,800 | 38,350 | 38,350 | 2 815 300 |
| 08 déc. 2023 | 38,950 | 39,500 | 37,800 | 38,650 | 38,650 | 6 434 400 |
| 07 déc. 2023 | 38,800 | 38,900 | 37,400 | 38,850 | 38,850 | 3 557 900 |
| 06 déc. 2023 | 38,250 | 38,400 | 37,300 | 38,350 | 38,350 | 3 669 009 |
| 05 déc. 2023 | 39,600 | 39,800 | 36,950 | 38,250 | 38,250 | 6 099 500 |
| 04 déc. 2023 | 39,500 | 40,850 | 38,900 | 39,150 | 39,150 | 6 490 784 |
| *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...
