La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0763 +0,0036 (+0,33 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 149,00 -283,59 (-0,48 %)
Alibaba Group Holding Limited (9988.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 78,700 | 80,450 | 78,500 | 79,200 | 79,200 | 79 294 381 |
| 02 mai 2024 | 73,500 | 76,750 | 73,350 | 76,100 | 76,100 | 68 356 381 |
| 30 avr. 2024 | 75,150 | 75,400 | 73,800 | 74,350 | 74,350 | 47 495 457 |
| 29 avr. 2024 | 74,300 | 76,000 | 74,100 | 74,350 | 74,350 | 55 367 962 |
| 26 avr. 2024 | 73,200 | 75,700 | 73,200 | 75,300 | 75,300 | 76 974 505 |
| 25 avr. 2024 | 72,500 | 74,100 | 72,050 | 73,000 | 73,000 | 43 558 815 |
| 24 avr. 2024 | 71,250 | 73,000 | 70,750 | 72,500 | 72,500 | 64 630 900 |
| 23 avr. 2024 | 69,300 | 70,350 | 68,800 | 69,800 | 69,800 | 47 335 665 |
| 22 avr. 2024 | 67,600 | 69,450 | 67,600 | 68,450 | 68,450 | 42 767 591 |
| 19 avr. 2024 | 66,850 | 67,050 | 65,800 | 66,700 | 66,700 | 51 647 818 |
| 18 avr. 2024 | 67,700 | 68,550 | 67,200 | 67,900 | 67,900 | 31 609 984 |
| 17 avr. 2024 | 68,100 | 68,550 | 67,300 | 68,000 | 68,000 | 40 972 640 |
| 16 avr. 2024 | 68,800 | 69,250 | 68,200 | 68,450 | 68,450 | 53 443 746 |
| 15 avr. 2024 | 70,000 | 70,650 | 69,800 | 70,400 | 70,400 | 42 987 921 |
| 12 avr. 2024 | 73,150 | 73,500 | 71,450 | 71,650 | 71,650 | 44 688 721 |
| 11 avr. 2024 | 72,750 | 74,450 | 72,500 | 74,200 | 74,200 | 41 223 561 |
| 10 avr. 2024 | 71,300 | 74,600 | 71,300 | 73,950 | 73,950 | 87 693 112 |
| 09 avr. 2024 | 70,100 | 71,450 | 69,850 | 70,500 | 70,500 | 34 509 483 |
| 08 avr. 2024 | 69,900 | 71,000 | 69,250 | 70,400 | 70,400 | 29 316 176 |
| 05 avr. 2024 | 70,400 | 70,950 | 68,900 | 70,050 | 70,050 | 41 301 670 |
| 03 avr. 2024 | 71,850 | 71,850 | 70,150 | 70,350 | 70,350 | 42 103 303 |
| 02 avr. 2024 | 71,650 | 72,000 | 69,700 | 71,000 | 71,000 | 63 731 872 |
| 28 mars 2024 | 69,350 | 71,700 | 69,350 | 70,250 | 70,250 | 63 275 589 |
| 27 mars 2024 | 69,700 | 69,950 | 68,500 | 68,800 | 68,800 | 66 012 638 |
| 26 mars 2024 | 69,500 | 70,850 | 69,300 | 70,300 | 70,300 | 46 925 401 |
| 25 mars 2024 | 70,150 | 70,950 | 69,800 | 70,300 | 70,300 | 42 502 492 |
| 22 mars 2024 | 72,200 | 72,400 | 70,100 | 71,000 | 71,000 | 46 657 792 |
| 21 mars 2024 | 72,500 | 73,250 | 72,250 | 72,550 | 72,550 | 38 991 190 |
| 20 mars 2024 | 71,300 | 71,750 | 70,350 | 71,250 | 71,250 | 30 531 961 |
| 19 mars 2024 | 71,250 | 71,700 | 70,600 | 71,100 | 71,100 | 38 328 086 |
| 18 mars 2024 | 71,150 | 72,500 | 71,150 | 72,000 | 72,000 | 29 947 868 |
| 15 mars 2024 | 71,400 | 72,000 | 70,800 | 71,900 | 71,900 | 66 420 792 |
| 14 mars 2024 | 74,300 | 75,200 | 72,800 | 73,450 | 73,450 | 48 282 142 |
| 13 mars 2024 | 74,500 | 75,050 | 73,750 | 74,000 | 74,000 | 47 435 359 |
| 12 mars 2024 | 73,550 | 75,000 | 72,950 | 74,850 | 74,850 | 73 206 579 |
| 11 mars 2024 | 72,150 | 73,200 | 72,100 | 72,800 | 72,800 | 37 032 890 |
| 08 mars 2024 | 70,800 | 72,350 | 70,750 | 71,250 | 71,250 | 33 041 436 |
| 07 mars 2024 | 72,050 | 72,650 | 70,100 | 70,700 | 70,700 | 42 526 429 |
| 06 mars 2024 | 70,550 | 72,700 | 70,300 | 71,850 | 71,850 | 56 159 854 |
| 05 mars 2024 | 70,200 | 70,900 | 69,050 | 69,700 | 69,700 | 59 448 363 |
| 04 mars 2024 | 73,300 | 73,450 | 71,500 | 72,100 | 72,100 | 55 605 212 |
| 01 mars 2024 | 72,000 | 73,400 | 71,500 | 73,050 | 73,050 | 60 262 868 |
| 29 févr. 2024 | 72,750 | 74,100 | 72,400 | 72,900 | 72,900 | 49 333 481 |
| 28 févr. 2024 | 75,600 | 76,200 | 74,100 | 74,250 | 74,250 | 42 583 119 |
| 27 févr. 2024 | 74,450 | 75,850 | 73,150 | 75,500 | 75,500 | 40 440 438 |
| 26 févr. 2024 | 74,300 | 74,700 | 73,700 | 74,150 | 74,150 | 22 212 373 |
| 23 févr. 2024 | 74,100 | 75,200 | 73,750 | 74,550 | 74,550 | 27 579 751 |
| 22 févr. 2024 | 73,700 | 74,850 | 73,450 | 74,850 | 74,850 | 42 773 596 |
| 21 févr. 2024 | 71,400 | 74,200 | 71,150 | 72,900 | 72,900 | 51 979 465 |
| 20 févr. 2024 | 72,200 | 72,600 | 70,800 | 72,150 | 72,150 | 32 254 405 |
| 19 févr. 2024 | 72,500 | 72,700 | 71,500 | 71,500 | 71,500 | 29 322 068 |
| 16 févr. 2024 | 71,800 | 73,400 | 71,350 | 73,000 | 73,000 | 52 343 661 |
| 15 févr. 2024 | 70,700 | 71,900 | 70,600 | 71,300 | 71,300 | 32 587 285 |
| 14 févr. 2024 | 68,700 | 70,950 | 68,300 | 70,800 | 70,800 | 42 049 345 |
| 09 févr. 2024 | 69,400 | 69,400 | 69,400 | 69,400 | 69,400 | - |
| 08 févr. 2024 | 71,350 | 71,900 | 69,400 | 70,300 | 70,300 | 113 581 630 |
| 07 févr. 2024 | 76,850 | 77,050 | 74,550 | 74,900 | 74,900 | 62 186 756 |
| 06 févr. 2024 | 72,800 | 76,700 | 72,650 | 76,000 | 76,000 | 109 957 108 |
| 05 févr. 2024 | 69,050 | 71,500 | 69,050 | 70,650 | 70,650 | 38 569 568 |
| 02 févr. 2024 | 72,000 | 72,750 | 70,050 | 70,700 | 70,700 | 34 666 865 |
| 01 févr. 2024 | 70,200 | 72,650 | 69,750 | 71,050 | 71,050 | 50 417 313 |
| 31 janv. 2024 | 70,950 | 71,000 | 69,150 | 69,550 | 69,550 | 51 391 419 |
| 30 janv. 2024 | 71,650 | 72,000 | 70,750 | 71,150 | 71,150 | 39 880 218 |
| 29 janv. 2024 | 72,200 | 73,500 | 72,100 | 72,600 | 72,600 | 52 527 482 |
| 26 janv. 2024 | 72,400 | 72,600 | 70,250 | 70,900 | 70,900 | 60 517 346 |
| 25 janv. 2024 | 73,000 | 73,700 | 71,900 | 73,350 | 73,350 | 64 649 639 |
| 24 janv. 2024 | 71,700 | 73,000 | 70,150 | 72,600 | 72,600 | 103 474 200 |
| 23 janv. 2024 | 66,600 | 69,350 | 66,300 | 67,650 | 67,650 | 74 570 912 |
| 22 janv. 2024 | 67,100 | 67,200 | 64,600 | 65,450 | 65,450 | 74 043 690 |
| 19 janv. 2024 | 66,100 | 66,850 | 65,150 | 65,550 | 65,550 | 54 296 782 |
| 18 janv. 2024 | 67,100 | 67,400 | 66,150 | 66,650 | 66,650 | 57 626 977 |
| 17 janv. 2024 | 68,000 | 68,000 | 65,100 | 65,650 | 65,650 | 68 277 439 |
| 16 janv. 2024 | 68,850 | 70,000 | 68,050 | 68,400 | 68,400 | 42 678 068 |
| 15 janv. 2024 | 70,500 | 70,500 | 70,500 | 70,500 | 70,500 | - |
| 12 janv. 2024 | 70,400 | 71,750 | 70,100 | 70,550 | 70,550 | 28 180 147 |
| 11 janv. 2024 | 69,400 | 71,900 | 69,050 | 70,850 | 70,850 | 44 861 174 |
| 10 janv. 2024 | 69,900 | 70,350 | 68,900 | 69,300 | 69,300 | 52 717 505 |
| 09 janv. 2024 | 70,250 | 71,100 | 69,550 | 69,750 | 69,750 | 50 769 600 |
| 08 janv. 2024 | 71,300 | 71,350 | 69,650 | 70,350 | 70,350 | 34 239 253 |
| 05 janv. 2024 | 73,050 | 73,050 | 71,400 | 71,650 | 71,650 | 52 087 626 |
| 04 janv. 2024 | 74,000 | 74,200 | 73,300 | 74,050 | 74,050 | 37 563 294 |
| 03 janv. 2024 | 73,400 | 73,400 | 72,600 | 73,300 | 73,300 | 37 529 342 |
| 02 janv. 2024 | 76,100 | 76,200 | 74,150 | 74,700 | 74,700 | 28 567 849 |
| 29 déc. 2023 | 76,000 | 76,050 | 75,050 | 75,600 | 75,600 | 26 301 974 |
| 28 déc. 2023 | 73,800 | 76,150 | 73,650 | 75,850 | 75,850 | 49 312 462 |
| 27 déc. 2023 | 73,500 | 74,300 | 72,850 | 73,800 | 73,800 | 36 876 901 |
| 22 déc. 2023 | 74,200 | 74,800 | 71,650 | 71,850 | 71,850 | 59 400 452 |
| 21 déc. 2023 | 72,250 | 73,550 | 72,000 | 73,350 | 73,350 | 34 236 257 |
| 20 déc. 2023 | 72,650 | 73,700 | 72,250 | 72,550 | 72,550 | 44 579 808 |
| 20 déc. 2023 | 0.125 Dividende | |||||
| 19 déc. 2023 | 71,850 | 72,150 | 71,150 | 71,650 | 71,525 | 31 969 362 |
| 18 déc. 2023 | 71,900 | 72,800 | 71,700 | 72,100 | 71,974 | 37 723 193 |
| 15 déc. 2023 | 70,400 | 72,950 | 70,400 | 71,650 | 71,525 | 62 228 683 |
| 14 déc. 2023 | 69,550 | 70,600 | 68,600 | 69,100 | 68,979 | 44 998 398 |
| 13 déc. 2023 | 69,000 | 69,800 | 68,850 | 69,400 | 69,279 | 27 833 190 |
| 12 déc. 2023 | 69,050 | 70,200 | 68,850 | 70,100 | 69,978 | 37 921 483 |
| 11 déc. 2023 | 69,250 | 69,500 | 67,800 | 68,800 | 68,680 | 70 139 100 |
| 08 déc. 2023 | 69,700 | 71,000 | 69,300 | 70,500 | 70,377 | 52 123 073 |
| 07 déc. 2023 | 69,400 | 69,950 | 68,650 | 69,700 | 69,578 | 39 815 379 |
| 06 déc. 2023 | 70,000 | 70,850 | 69,400 | 70,150 | 70,028 | 74 529 931 |
| *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...
