La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 496,38 +890,80 (+1,52 %)
Cloud Music Inc. (9899.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 avr. 2024 | 94,600 | 94,800 | 92,050 | 94,450 | 94,450 | 76 800 |
| 25 avr. 2024 | 90,800 | 95,100 | 89,350 | 95,100 | 95,100 | 56 150 |
| 24 avr. 2024 | 88,950 | 93,100 | 86,500 | 91,600 | 91,600 | 72 850 |
| 23 avr. 2024 | 90,300 | 91,800 | 87,750 | 89,000 | 89,000 | 54 450 |
| 22 avr. 2024 | 88,950 | 92,900 | 88,300 | 90,750 | 90,750 | 69 250 |
| 19 avr. 2024 | 89,650 | 90,350 | 87,400 | 89,300 | 89,300 | 87 700 |
| 18 avr. 2024 | 92,000 | 93,350 | 90,300 | 90,500 | 90,500 | 74 800 |
| 17 avr. 2024 | 92,300 | 94,500 | 92,300 | 92,950 | 92,950 | 48 850 |
| 16 avr. 2024 | 95,000 | 96,050 | 91,700 | 92,950 | 92,950 | 56 850 |
| 15 avr. 2024 | 96,850 | 97,800 | 95,600 | 95,800 | 95,800 | 50 450 |
| 12 avr. 2024 | 98,000 | 98,500 | 96,150 | 96,850 | 96,850 | 96 631 |
| 11 avr. 2024 | 96,600 | 98,500 | 96,550 | 97,800 | 97,800 | 138 450 |
| 10 avr. 2024 | 100,000 | 100,000 | 96,450 | 97,050 | 97,050 | 140 500 |
| 09 avr. 2024 | 97,550 | 100,100 | 96,800 | 97,350 | 97,350 | 193 400 |
| 08 avr. 2024 | 95,900 | 97,600 | 95,500 | 97,150 | 97,150 | 515 015 |
| 05 avr. 2024 | 98,500 | 99,850 | 95,700 | 96,500 | 96,500 | 93 700 |
| 03 avr. 2024 | 96,000 | 99,000 | 95,800 | 97,900 | 97,900 | 200 400 |
| 02 avr. 2024 | 92,350 | 96,450 | 92,350 | 95,250 | 95,250 | 301 679 |
| 28 mars 2024 | 90,050 | 93,400 | 87,650 | 92,450 | 92,450 | 103 959 |
| 27 mars 2024 | 90,000 | 92,500 | 89,650 | 90,050 | 90,050 | 90 900 |
| 26 mars 2024 | 90,000 | 93,500 | 90,000 | 91,250 | 91,250 | 67 550 |
| 25 mars 2024 | 90,000 | 92,000 | 87,050 | 91,000 | 91,000 | 119 968 |
| 22 mars 2024 | 88,000 | 89,000 | 84,000 | 88,000 | 88,000 | 163 050 |
| 21 mars 2024 | 93,000 | 95,000 | 86,400 | 86,400 | 86,400 | 199 213 |
| 20 mars 2024 | 91,000 | 93,450 | 90,700 | 93,450 | 93,450 | 119 983 |
| 19 mars 2024 | 90,350 | 91,800 | 89,200 | 91,000 | 91,000 | 115 360 |
| 18 mars 2024 | 90,750 | 92,550 | 89,800 | 90,100 | 90,100 | 70 059 |
| 15 mars 2024 | 91,250 | 95,100 | 86,550 | 90,200 | 90,200 | 2 023 086 |
| 14 mars 2024 | 90,150 | 93,650 | 89,400 | 91,800 | 91,800 | 259 803 |
| 13 mars 2024 | 89,900 | 90,000 | 88,700 | 89,700 | 89,700 | 78 750 |
| 12 mars 2024 | 86,950 | 89,750 | 86,700 | 88,700 | 88,700 | 77 085 |
| 11 mars 2024 | 90,000 | 91,550 | 84,750 | 86,950 | 86,950 | 154 513 |
| 08 mars 2024 | 86,500 | 90,450 | 86,500 | 90,450 | 90,450 | 112 150 |
| 07 mars 2024 | 87,800 | 87,800 | 82,650 | 84,800 | 84,800 | 179 019 |
| 06 mars 2024 | 88,750 | 89,600 | 83,450 | 87,800 | 87,800 | 143 618 |
| 05 mars 2024 | 92,450 | 93,100 | 82,650 | 88,350 | 88,350 | 195 900 |
| 04 mars 2024 | 90,000 | 93,150 | 89,400 | 93,150 | 93,150 | 210 642 |
| 01 mars 2024 | 89,050 | 91,500 | 89,050 | 90,450 | 90,450 | 110 150 |
| 29 févr. 2024 | 89,100 | 90,450 | 87,450 | 88,200 | 88,200 | 87 050 |
| 28 févr. 2024 | 90,450 | 90,500 | 88,250 | 89,100 | 89,100 | 31 850 |
| 27 févr. 2024 | 90,450 | 91,450 | 90,100 | 90,400 | 90,400 | 34 700 |
| 26 févr. 2024 | 90,400 | 91,000 | 90,000 | 91,000 | 91,000 | 53 700 |
| 23 févr. 2024 | 89,900 | 92,500 | 88,200 | 90,950 | 90,950 | 77 550 |
| 22 févr. 2024 | 89,600 | 90,950 | 88,300 | 89,900 | 89,900 | 57 850 |
| 21 févr. 2024 | 90,000 | 92,950 | 89,300 | 90,450 | 90,450 | 143 650 |
| 20 févr. 2024 | 88,600 | 90,550 | 85,550 | 88,400 | 88,400 | 43 050 |
| 19 févr. 2024 | 87,400 | 89,700 | 85,100 | 87,400 | 87,400 | 113 800 |
| 16 févr. 2024 | 83,200 | 89,000 | 83,200 | 87,400 | 87,400 | 56 149 |
| 15 févr. 2024 | 83,050 | 87,950 | 83,050 | 84,400 | 84,400 | 16 950 |
| 14 févr. 2024 | 84,950 | 85,650 | 82,000 | 85,350 | 85,350 | 25 750 |
| 09 févr. 2024 | 85,000 | 85,000 | 85,000 | 85,000 | 85,000 | - |
| 08 févr. 2024 | 91,900 | 91,900 | 87,900 | 90,400 | 90,400 | 18 545 |
| 07 févr. 2024 | 91,500 | 92,000 | 87,550 | 90,400 | 90,400 | 30 750 |
| 06 févr. 2024 | 86,200 | 90,750 | 83,250 | 90,400 | 90,400 | 54 750 |
| 05 févr. 2024 | 86,850 | 86,850 | 81,500 | 85,650 | 85,650 | 27 850 |
| 02 févr. 2024 | 86,550 | 88,850 | 82,200 | 82,750 | 82,750 | 43 450 |
| 01 févr. 2024 | 86,950 | 89,950 | 85,050 | 86,550 | 86,550 | 4 500 |
| 31 janv. 2024 | 87,050 | 87,050 | 84,700 | 86,950 | 86,950 | 43 600 |
| 30 janv. 2024 | 88,650 | 88,650 | 85,650 | 87,050 | 87,050 | 9 250 |
| 29 janv. 2024 | 89,400 | 90,200 | 87,300 | 88,650 | 88,650 | 10 900 |
| 26 janv. 2024 | 92,500 | 92,500 | 87,750 | 88,250 | 88,250 | 7 950 |
| 25 janv. 2024 | 90,000 | 93,500 | 88,450 | 92,500 | 92,500 | 97 400 |
| 24 janv. 2024 | 83,900 | 91,500 | 83,900 | 91,000 | 91,000 | 109 849 |
| 23 janv. 2024 | 88,300 | 88,300 | 86,450 | 86,450 | 86,450 | 9 500 |
| 22 janv. 2024 | 89,100 | 90,200 | 82,900 | 85,050 | 85,050 | 21 900 |
| 19 janv. 2024 | 87,950 | 89,750 | 85,700 | 89,500 | 89,500 | 34 250 |
| 18 janv. 2024 | 88,250 | 90,450 | 85,950 | 87,400 | 87,400 | 86 400 |
| 17 janv. 2024 | 92,000 | 92,000 | 87,350 | 87,750 | 87,750 | 69 449 |
| 16 janv. 2024 | 94,650 | 94,650 | 89,950 | 92,000 | 92,000 | 64 450 |
| 15 janv. 2024 | 91,750 | 91,750 | 91,750 | 91,750 | 91,750 | - |
| 12 janv. 2024 | 88,450 | 92,650 | 85,550 | 91,500 | 91,500 | 342 100 |
| 11 janv. 2024 | 88,350 | 89,950 | 86,450 | 88,200 | 88,200 | 54 355 |
| 10 janv. 2024 | 87,350 | 89,000 | 85,950 | 87,900 | 87,900 | 24 450 |
| 09 janv. 2024 | 89,300 | 89,300 | 83,050 | 87,050 | 87,050 | 18 600 |
| 08 janv. 2024 | 89,900 | 89,900 | 87,850 | 89,300 | 89,300 | 1 400 |
| 05 janv. 2024 | 85,500 | 89,900 | 85,300 | 89,900 | 89,900 | 113 500 |
| 04 janv. 2024 | 86,650 | 86,650 | 83,750 | 85,500 | 85,500 | 25 750 |
| 03 janv. 2024 | 89,050 | 90,000 | 86,200 | 86,200 | 86,200 | 23 250 |
| 02 janv. 2024 | 90,000 | 90,000 | 86,300 | 89,900 | 89,900 | 16 700 |
| 29 déc. 2023 | 88,350 | 90,000 | 87,800 | 89,750 | 89,750 | 70 684 |
| 28 déc. 2023 | 88,550 | 92,450 | 87,200 | 88,350 | 88,350 | 92 885 |
| 27 déc. 2023 | 85,900 | 88,000 | 84,650 | 88,000 | 88,000 | 99 900 |
| 22 déc. 2023 | 90,000 | 90,000 | 84,000 | 85,050 | 85,050 | 87 250 |
| 21 déc. 2023 | 90,000 | 90,000 | 88,450 | 89,950 | 89,950 | 55 650 |
| 20 déc. 2023 | 89,000 | 90,600 | 88,100 | 90,500 | 90,500 | 86 150 |
| 19 déc. 2023 | 94,000 | 94,000 | 86,050 | 89,200 | 89,200 | 126 500 |
| 18 déc. 2023 | 89,750 | 94,950 | 89,600 | 94,000 | 94,000 | 327 450 |
| 15 déc. 2023 | 90,000 | 91,950 | 89,000 | 89,700 | 89,700 | 166 706 |
| 14 déc. 2023 | 89,750 | 90,000 | 83,000 | 87,800 | 87,800 | 36 150 |
| 13 déc. 2023 | 89,500 | 90,000 | 88,550 | 89,750 | 89,750 | 79 900 |
| 12 déc. 2023 | 90,000 | 90,000 | 89,500 | 90,000 | 90,000 | 36 236 |
| 11 déc. 2023 | 88,900 | 90,000 | 88,850 | 90,000 | 90,000 | 60 871 |
| 08 déc. 2023 | 88,650 | 90,000 | 88,650 | 89,900 | 89,900 | 41 150 |
| 07 déc. 2023 | 90,000 | 90,000 | 88,450 | 89,100 | 89,100 | 37 950 |
| 06 déc. 2023 | 89,000 | 91,350 | 88,000 | 89,950 | 89,950 | 71 426 |
| 05 déc. 2023 | 87,100 | 89,450 | 85,000 | 89,200 | 89,200 | 102 729 |
| 04 déc. 2023 | 87,400 | 89,350 | 85,050 | 88,000 | 88,000 | 67 205 |
| 01 déc. 2023 | 88,000 | 89,800 | 85,950 | 88,050 | 88,050 | 133 700 |
| 30 nov. 2023 | 88,550 | 90,000 | 86,450 | 90,000 | 90,000 | 153 054 |
| 29 nov. 2023 | 85,150 | 89,000 | 85,150 | 88,900 | 88,900 | 90 173 |
| *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...
