La bourse ferme dans 6 h 44 min

Cloud Music Inc. (9899.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
99,250-1,250 (-1,24 %)
À la clôture : 04:08PM HKT
Durée:
25 juin 2023 - 25 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 202499,950100,50098,00099,25099,25049 350
24 juin 202499,950100,60098,450100,500100,50084 050
21 juin 202498,250101,00097,150101,000101,000100 600
20 juin 202499,450101,20098,70098,90098,90041 750
19 juin 202497,550100,10097,550100,000100,00032 988
18 juin 2024100,400100,50094,50097,95097,950133 075
17 juin 2024103,000103,700100,400100,500100,500135 850
14 juin 2024102,500103,700101,900103,000103,00091 850
13 juin 2024103,000105,000102,100103,300103,30062 575
12 juin 2024102,500104,100102,100103,300103,30072 650
11 juin 2024105,000105,000102,000102,500102,500119 941
07 juin 2024106,500106,700103,800105,500105,50051 865
06 juin 2024107,200109,500107,100107,300107,300100 175
05 juin 2024107,300107,300105,500107,200107,20074 075
04 juin 2024107,000108,500106,800107,300107,3002 977 608
03 juin 2024110,000110,000104,400107,700107,700226 832
31 mai 2024102,400110,100102,100110,100110,100578 930
30 mai 2024103,300106,000102,000102,400102,40075 293
29 mai 2024104,000105,100103,200104,200104,200308 693
28 mai 2024103,000105,000102,700105,000105,000199 287
27 mai 2024103,300105,700102,000105,200105,200290 993
24 mai 2024102,400108,500102,400106,100106,100461 020
23 mai 2024104,700107,000102,300102,400102,40016 150
22 mai 2024102,000106,800102,000105,800105,80021 900
21 mai 2024107,000107,000102,000102,000102,000270 700
20 mai 2024105,000107,500104,400107,000107,000187 210
17 mai 2024105,100106,800102,600105,000105,000316 250
16 mai 2024100,000106,700100,000105,700105,700900 400
14 mai 202495,80099,85095,80099,35099,350484 850
13 mai 202493,05095,95093,05095,80095,80065 900
10 mai 202493,00095,50093,00094,00094,00089 250
09 mai 202492,00095,95092,00094,25094,25051 300
08 mai 202495,35096,60091,30092,50092,500101 650
07 mai 202496,35097,60093,85095,95095,950174 076
06 mai 202496,70098,30095,95097,00097,000236 050
03 mai 202496,55097,35096,00097,15097,15068 200
02 mai 202496,30097,80095,65096,65096,65079 350
30 avr. 202493,35097,35093,05097,00097,000119 950
29 avr. 202493,90095,05092,00093,70093,700135 350
26 avr. 202494,60094,80092,05094,45094,45076 800
25 avr. 202490,80095,10089,35095,10095,10056 150
24 avr. 202488,95093,10086,50091,60091,60072 850
23 avr. 202490,30091,80087,75089,00089,00054 450
22 avr. 202488,95092,90088,30090,75090,75069 250
19 avr. 202489,65090,35087,40089,30089,30087 700
18 avr. 202492,00093,35090,30090,50090,50074 800
17 avr. 202492,30094,50092,30092,95092,95048 850
16 avr. 202495,00096,05091,70092,95092,95056 850
15 avr. 202496,85097,80095,60095,80095,80050 450
12 avr. 202498,00098,50096,15096,85096,85096 631
11 avr. 202496,60098,50096,55097,80097,800138 450
10 avr. 2024100,000100,00096,45097,05097,050140 500
09 avr. 202497,550100,10096,80097,35097,350193 400
08 avr. 202495,90097,60095,50097,15097,150515 015
05 avr. 202498,50099,85095,70096,50096,50093 700
03 avr. 202496,00099,00095,80097,90097,900200 400
02 avr. 202492,35096,45092,35095,25095,250301 679
28 mars 202490,05093,40087,65092,45092,450103 959
27 mars 202490,00092,50089,65090,05090,05090 900
26 mars 202490,00093,50090,00091,25091,25067 550
25 mars 202490,00092,00087,05091,00091,000119 968
22 mars 202488,00089,00084,00088,00088,000163 050
21 mars 202493,00095,00086,40086,40086,400199 213
20 mars 202491,00093,45090,70093,45093,450119 983
19 mars 202490,35091,80089,20091,00091,000115 360
18 mars 202490,75092,55089,80090,10090,10070 059
15 mars 202491,25095,10086,55090,20090,2002 023 086
14 mars 202490,15093,65089,40091,80091,800259 803
13 mars 202489,90090,00088,70089,70089,70078 750
12 mars 202486,95089,75086,70088,70088,70077 085
11 mars 202490,00091,55084,75086,95086,950154 513
08 mars 202486,50090,45086,50090,45090,450112 150
07 mars 202487,80087,80082,65084,80084,800179 019
06 mars 202488,75089,60083,45087,80087,800143 618
05 mars 202492,45093,10082,65088,35088,350195 900
04 mars 202490,00093,15089,40093,15093,150210 642
01 mars 202489,05091,50089,05090,45090,450110 150
29 févr. 202489,10090,45087,45088,20088,20087 050
28 févr. 202490,45090,50088,25089,10089,10031 850
27 févr. 202490,45091,45090,10090,40090,40034 700
26 févr. 202490,40091,00090,00091,00091,00053 700
23 févr. 202489,90092,50088,20090,95090,95077 550
22 févr. 202489,60090,95088,30089,90089,90057 850
21 févr. 202490,00092,95089,30090,45090,450143 650
20 févr. 202488,60090,55085,55088,40088,40043 050
19 févr. 202487,40089,70085,10087,40087,400113 800
16 févr. 202483,20089,00083,20087,40087,40056 149
15 févr. 202483,05087,95083,05084,40084,40016 950
14 févr. 202484,95085,65082,00085,35085,35025 750
09 févr. 202485,00085,00085,00085,00085,000-
08 févr. 202491,90091,90087,90090,40090,40018 545
07 févr. 202491,50092,00087,55090,40090,40030 750
06 févr. 202486,20090,75083,25090,40090,40054 750
05 févr. 202486,85086,85081,50085,65085,65027 850
02 févr. 202486,55088,85082,20082,75082,75043 450
01 févr. 202486,95089,95085,05086,55086,5504 500
31 janv. 202487,05087,05084,70086,95086,95043 600
30 janv. 202488,65088,65085,65087,05087,0509 250
29 janv. 202489,40090,20087,30088,65088,65010 900
26 janv. 202492,50092,50087,75088,25088,2507 950
*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...