La bourse ferme dans 2 h 8 min
CAC 40
7 571,15 -91,15 (-1,19 %) Euro Stoxx 50
4 895,04 -40,93 (-0,83 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 315,10 -15,70 (-0,67 %) Bitcoin EUR
57 577,03 +311,93 (+0,54 %)
UBTECH Robotics Corp Ltd (9880.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 juin 2024 | 159,900 | 161,500 | 157,600 | 160,200 | 160,200 | 66 900 |
| 25 juin 2024 | 160,500 | 164,400 | 158,000 | 158,800 | 158,800 | 99 750 |
| 24 juin 2024 | 160,100 | 161,300 | 157,600 | 160,500 | 160,500 | 79 200 |
| 21 juin 2024 | 158,000 | 160,300 | 155,700 | 158,200 | 158,200 | 64 250 |
| 20 juin 2024 | 161,100 | 164,900 | 156,500 | 156,800 | 156,800 | 153 300 |
| 19 juin 2024 | 159,900 | 162,000 | 157,900 | 160,100 | 160,100 | 93 150 |
| 18 juin 2024 | 160,100 | 160,100 | 156,300 | 157,300 | 157,300 | 65 250 |
| 17 juin 2024 | 163,000 | 163,000 | 158,200 | 159,900 | 159,900 | 62 350 |
| 14 juin 2024 | 166,000 | 166,500 | 159,500 | 163,000 | 163,000 | 201 250 |
| 13 juin 2024 | 160,100 | 166,500 | 154,000 | 163,200 | 163,200 | 307 850 |
| 12 juin 2024 | 153,600 | 163,000 | 153,500 | 158,500 | 158,500 | 223 000 |
| 11 juin 2024 | 155,100 | 155,500 | 151,200 | 153,800 | 153,800 | 66 000 |
| 07 juin 2024 | 159,100 | 163,000 | 151,100 | 153,300 | 153,300 | 210 150 |
| 06 juin 2024 | 173,500 | 173,700 | 158,000 | 159,100 | 159,100 | 278 300 |
| 05 juin 2024 | 170,000 | 173,500 | 168,200 | 168,800 | 168,800 | 94 600 |
| 04 juin 2024 | 169,100 | 176,200 | 168,500 | 169,300 | 169,300 | 237 350 |
| 03 juin 2024 | 167,700 | 169,600 | 164,000 | 165,800 | 165,800 | 98 350 |
| 31 mai 2024 | 170,600 | 175,800 | 163,900 | 163,900 | 163,900 | 193 150 |
| 30 mai 2024 | 162,000 | 173,000 | 159,300 | 168,100 | 168,100 | 226 600 |
| 29 mai 2024 | 157,600 | 167,000 | 156,100 | 161,900 | 161,900 | 133 100 |
| 28 mai 2024 | 161,200 | 162,200 | 156,500 | 157,600 | 157,600 | 70 950 |
| 27 mai 2024 | 159,000 | 164,000 | 152,600 | 161,000 | 161,000 | 164 400 |
| 24 mai 2024 | 166,000 | 167,800 | 158,700 | 159,000 | 159,000 | 128 850 |
| 23 mai 2024 | 171,000 | 171,700 | 165,000 | 166,000 | 166,000 | 109 750 |
| 22 mai 2024 | 170,000 | 172,900 | 164,000 | 169,100 | 169,100 | 187 400 |
| 21 mai 2024 | 176,200 | 179,900 | 168,300 | 169,000 | 169,000 | 148 000 |
| 20 mai 2024 | 180,100 | 181,800 | 173,600 | 176,200 | 176,200 | 174 850 |
| 17 mai 2024 | 183,400 | 191,900 | 177,800 | 180,000 | 180,000 | 340 600 |
| 16 mai 2024 | 173,100 | 185,700 | 173,100 | 183,400 | 183,400 | 355 100 |
| 14 mai 2024 | 172,700 | 180,100 | 172,500 | 172,600 | 172,600 | 245 100 |
| 13 mai 2024 | 178,000 | 178,000 | 162,400 | 169,000 | 169,000 | 364 500 |
| 10 mai 2024 | 186,300 | 186,500 | 176,200 | 178,000 | 178,000 | 192 000 |
| 09 mai 2024 | 185,000 | 186,500 | 181,800 | 184,700 | 184,700 | 125 625 |
| 08 mai 2024 | 189,300 | 189,300 | 177,000 | 184,000 | 184,000 | 193 800 |
| 07 mai 2024 | 193,800 | 194,500 | 185,000 | 186,500 | 186,500 | 178 200 |
| 06 mai 2024 | 198,000 | 198,000 | 190,000 | 192,000 | 192,000 | 237 150 |
| 03 mai 2024 | 186,500 | 207,000 | 186,500 | 192,000 | 192,000 | 135 550 |
| 02 mai 2024 | 184,500 | 193,000 | 182,000 | 186,500 | 186,500 | 87 550 |
| 30 avr. 2024 | 194,500 | 194,500 | 183,100 | 184,500 | 184,500 | 224 160 |
| 29 avr. 2024 | 192,000 | 216,200 | 176,100 | 188,900 | 188,900 | 909 550 |
| 26 avr. 2024 | 165,500 | 180,000 | 165,500 | 176,100 | 176,100 | 399 100 |
| 25 avr. 2024 | 170,900 | 170,900 | 164,000 | 165,800 | 165,800 | 161 200 |
| 24 avr. 2024 | 174,000 | 180,000 | 169,100 | 170,900 | 170,900 | 314 500 |
| 23 avr. 2024 | 162,000 | 178,500 | 162,000 | 172,100 | 172,100 | 414 062 |
| 22 avr. 2024 | 164,400 | 167,500 | 156,800 | 161,500 | 161,500 | 192 000 |
| 19 avr. 2024 | 173,600 | 173,700 | 160,100 | 160,600 | 160,600 | 222 100 |
| 18 avr. 2024 | 175,200 | 182,900 | 168,500 | 173,400 | 173,400 | 269 350 |
| 17 avr. 2024 | 155,100 | 179,700 | 152,200 | 173,500 | 173,500 | 695 900 |
| 16 avr. 2024 | 172,800 | 175,100 | 151,100 | 155,900 | 155,900 | 504 530 |
| 15 avr. 2024 | 189,400 | 193,700 | 173,100 | 173,100 | 173,100 | 246 050 |
| 12 avr. 2024 | 198,400 | 198,500 | 189,000 | 189,700 | 189,700 | 120 400 |
| 11 avr. 2024 | 194,700 | 201,200 | 192,300 | 193,800 | 193,800 | 185 750 |
| 10 avr. 2024 | 195,100 | 197,200 | 189,300 | 192,600 | 192,600 | 145 450 |
| 09 avr. 2024 | 191,800 | 199,500 | 190,200 | 193,700 | 193,700 | 228 142 |
| 08 avr. 2024 | 211,400 | 211,800 | 189,700 | 190,200 | 190,200 | 430 100 |
| 05 avr. 2024 | 216,000 | 219,000 | 206,000 | 209,000 | 209,000 | 32 600 |
| 03 avr. 2024 | 220,000 | 226,000 | 215,200 | 219,400 | 219,400 | 235 100 |
| 02 avr. 2024 | 230,000 | 239,800 | 218,000 | 219,000 | 219,000 | 461 800 |
| 28 mars 2024 | 192,800 | 228,800 | 191,100 | 226,200 | 226,200 | 858 428 |
| 27 mars 2024 | 201,000 | 206,800 | 192,300 | 192,400 | 192,400 | 271 250 |
| 26 mars 2024 | 221,000 | 225,000 | 200,000 | 201,800 | 201,800 | 419 500 |
| 25 mars 2024 | 222,600 | 234,000 | 218,200 | 219,000 | 219,000 | 275 500 |
| 22 mars 2024 | 229,600 | 237,600 | 216,000 | 222,800 | 222,800 | 483 250 |
| 21 mars 2024 | 250,000 | 253,800 | 230,000 | 230,000 | 230,000 | 547 500 |
| 20 mars 2024 | 239,000 | 265,000 | 229,600 | 241,800 | 241,800 | 910 350 |
| 19 mars 2024 | 253,600 | 275,000 | 230,000 | 238,600 | 238,600 | 1 305 600 |
| 18 mars 2024 | 234,000 | 257,000 | 225,000 | 257,000 | 257,000 | 1 187 394 |
| 15 mars 2024 | 197,800 | 224,400 | 189,100 | 222,000 | 222,000 | 1 425 802 |
| 14 mars 2024 | 194,900 | 203,200 | 187,900 | 193,600 | 193,600 | 532 533 |
| 13 mars 2024 | 188,000 | 201,200 | 181,600 | 189,000 | 189,000 | 810 400 |
| 12 mars 2024 | 172,700 | 209,600 | 158,700 | 182,200 | 182,200 | 2 350 820 |
| 11 mars 2024 | 176,900 | 188,400 | 166,200 | 169,700 | 169,700 | 621 050 |
| 08 mars 2024 | 226,800 | 245,000 | 172,000 | 177,900 | 177,900 | 1 834 990 |
| 07 mars 2024 | 233,200 | 328,000 | 184,200 | 204,000 | 204,000 | 2 568 185 |
| 06 mars 2024 | 108,000 | 202,800 | 108,000 | 202,800 | 202,800 | 1 814 400 |
| 05 mars 2024 | 105,000 | 119,000 | 101,000 | 107,800 | 107,800 | 461 000 |
| 04 mars 2024 | 100,300 | 105,200 | 93,750 | 99,500 | 99,500 | 288 100 |
| 01 mars 2024 | 98,600 | 105,500 | 98,600 | 100,300 | 100,300 | 173 400 |
| 29 févr. 2024 | 95,350 | 99,800 | 93,800 | 97,700 | 97,700 | 102 800 |
| 28 févr. 2024 | 92,400 | 99,850 | 91,950 | 94,600 | 94,600 | 129 100 |
| 27 févr. 2024 | 92,000 | 92,800 | 91,000 | 92,400 | 92,400 | 17 350 |
| 26 févr. 2024 | 93,000 | 93,800 | 90,000 | 92,000 | 92,000 | 97 550 |
| 23 févr. 2024 | 91,000 | 92,000 | 88,900 | 91,150 | 91,150 | 24 300 |
| 22 févr. 2024 | 90,450 | 92,000 | 87,500 | 90,150 | 90,150 | 14 350 |
| 21 févr. 2024 | 90,000 | 91,000 | 89,150 | 90,550 | 90,550 | 5 350 |
| 20 févr. 2024 | 86,250 | 93,000 | 84,900 | 91,950 | 91,950 | 58 000 |
| 19 févr. 2024 | 86,400 | 88,800 | 86,400 | 88,450 | 88,450 | 3 050 |
| 16 févr. 2024 | 87,000 | 89,000 | 84,850 | 87,900 | 87,900 | 3 000 |
| 15 févr. 2024 | 86,650 | 89,000 | 87,950 | 89,000 | 89,000 | 850 |
| 14 févr. 2024 | 89,000 | 90,000 | 88,900 | 89,350 | 89,350 | 2 150 |
| 09 févr. 2024 | 89,500 | 89,500 | 89,500 | 89,500 | 89,500 | - |
| 08 févr. 2024 | 84,800 | 84,800 | 82,050 | 83,250 | 83,250 | 2 755 |
| 07 févr. 2024 | 89,800 | 89,800 | 85,400 | 85,400 | 85,400 | 3 300 |
| 06 févr. 2024 | 87,000 | 92,000 | 87,000 | 89,800 | 89,800 | 21 650 |
| 05 févr. 2024 | 84,000 | 86,700 | 81,400 | 86,700 | 86,700 | 3 500 |
| 02 févr. 2024 | 88,300 | 90,900 | 81,950 | 85,500 | 85,500 | 8 500 |
| 01 févr. 2024 | 90,950 | 90,950 | 87,550 | 88,300 | 88,300 | 850 |
| 31 janv. 2024 | 90,000 | 92,800 | 87,800 | 91,300 | 91,300 | 73 100 |
| 30 janv. 2024 | 87,200 | 92,500 | 86,850 | 90,000 | 90,000 | 6 250 |
| 29 janv. 2024 | 89,600 | 89,600 | 86,000 | 87,900 | 87,900 | 5 800 |
| *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...
