Mail

0002.HK - CLP Holdings Limited

HKSE - HKSE Prezzo differito. Valuta in HKD.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
09 giu 2023	56,750	57,000	56,400	56,950	56,950	1.251.871
08 giu 2023	56,900	57,100	56,550	56,750	56,750	1.391.302
07 giu 2023	57,800	58,150	56,850	56,900	56,900	2.040.955
06 giu 2023	57,300	57,650	57,100	57,250	57,250	1.506.989
05 giu 2023	56,350	57,350	56,250	57,200	57,200	1.815.872
02 giu 2023	56,500	56,700	56,150	56,350	56,350	3.929.667
02 giu 2023	0.63 Dividendo
01 giu 2023	57,050	57,450	56,650	56,650	56,020	2.476.393
31 mag 2023	57,100	57,500	56,950	57,050	56,416	4.512.279
30 mag 2023	57,250	57,800	56,800	57,500	56,861	2.306.052
29 mag 2023	57,600	58,050	57,300	57,350	56,712	1.539.172
25 mag 2023	57,450	57,750	57,150	57,750	57,108	1.860.411
24 mag 2023	57,250	58,200	57,150	57,800	57,157	2.197.484
23 mag 2023	58,900	59,000	57,100	57,250	56,613	3.523.040
22 mag 2023	58,950	59,200	58,400	58,900	58,245	1.801.045
19 mag 2023	59,100	59,300	58,850	58,950	58,294	1.570.087
18 mag 2023	60,150	60,150	58,700	59,100	58,443	2.111.741
17 mag 2023	60,500	61,100	59,550	59,600	58,937	2.367.890
16 mag 2023	61,200	61,200	60,500	60,800	60,124	1.363.160
15 mag 2023	60,250	61,050	60,000	60,950	60,272	1.403.895
12 mag 2023	61,500	61,700	60,050	60,250	59,580	1.644.686
11 mag 2023	60,200	61,600	60,200	61,500	60,816	2.519.897
10 mag 2023	60,550	60,700	60,250	60,350	59,679	1.392.945
09 mag 2023	60,800	61,400	60,650	60,700	60,025	2.947.644
08 mag 2023	59,400	60,700	59,400	60,700	60,025	2.470.859
05 mag 2023	58,800	59,450	58,750	59,350	58,690	1.924.781
04 mag 2023	58,400	58,900	58,300	58,800	58,146	1.414.649
03 mag 2023	58,000	58,650	58,000	58,400	57,751	1.062.355
02 mag 2023	58,500	58,900	57,950	58,450	57,800	1.582.068
28 apr 2023	58,100	58,500	57,700	58,400	57,751	2.102.462
27 apr 2023	57,950	58,300	57,750	58,150	57,503	1.471.956
26 apr 2023	57,550	58,200	57,550	57,950	57,306	1.413.511
25 apr 2023	58,000	58,300	57,200	57,550	56,910	1.292.242
24 apr 2023	57,650	58,000	57,450	58,000	57,355	1.217.299
21 apr 2023	57,800	58,450	57,450	57,650	57,009	2.056.072
20 apr 2023	57,600	57,750	57,000	57,450	56,811	1.370.691
19 apr 2023	58,050	58,100	57,550	57,600	56,959	1.213.697
18 apr 2023	57,900	58,100	57,500	58,100	57,454	1.089.982
17 apr 2023	57,900	58,250	57,350	57,950	57,306	2.161.332
14 apr 2023	57,800	57,900	57,500	57,900	57,256	943.627
13 apr 2023	57,450	57,900	57,200	57,800	57,157	1.017.005
12 apr 2023	57,700	57,900	57,400	57,850	57,207	1.514.644
11 apr 2023	57,950	57,950	57,050	57,550	56,910	1.506.220
06 apr 2023	57,000	57,750	56,600	57,050	56,416	1.523.458
04 apr 2023	56,900	57,200	56,550	57,050	56,416	1.576.527
03 apr 2023	56,700	57,150	56,300	56,700	56,069	1.943.200
31 mar 2023	56,800	57,100	56,600	56,700	56,069	1.778.598
30 mar 2023	56,650	57,000	56,400	56,800	56,168	1.412.347
29 mar 2023	56,400	56,900	56,200	56,650	56,020	1.429.069
28 mar 2023	56,000	56,600	55,550	56,400	55,773	1.460.403
27 mar 2023	56,100	56,800	56,000	56,000	55,377	2.149.658
24 mar 2023	56,750	57,250	56,350	56,400	55,773	1.752.965
23 mar 2023	56,900	57,000	56,350	57,000	56,366	1.504.084
22 mar 2023	56,600	57,400	56,600	56,650	56,020	1.882.321
21 mar 2023	57,400	57,750	56,650	56,800	56,168	1.766.614
20 mar 2023	57,250	57,550	56,750	57,250	56,613	1.955.797
17 mar 2023	57,800	58,400	57,200	57,400	56,762	7.133.574
16 mar 2023	57,250	57,350	56,550	57,350	56,712	2.612.898
15 mar 2023	57,100	57,400	56,550	57,200	56,564	1.797.454
14 mar 2023	55,950	58,250	55,900	57,100	56,465	3.870.481
13 mar 2023	55,450	56,100	54,800	55,950	55,328	2.644.646
10 mar 2023	56,050	56,100	55,550	55,650	55,031	3.034.378
10 mar 2023	1.21 Dividendo
09 mar 2023	57,450	57,900	57,300	57,600	55,763	2.479.934
08 mar 2023	58,100	58,200	57,150	57,750	55,908	3.121.775
07 mar 2023	57,950	58,900	57,800	58,300	56,441	3.743.299
06 mar 2023	56,700	58,100	56,700	57,900	56,053	3.683.877
03 mar 2023	56,650	57,150	56,300	56,800	54,988	2.980.306
02 mar 2023	56,350	56,850	55,950	56,650	54,843	2.258.060
01 mar 2023	55,550	56,450	55,400	56,450	54,650	3.497.730
28 feb 2023	55,700	56,500	55,500	55,550	53,778	4.968.828
27 feb 2023	56,800	56,800	55,500	55,700	53,923	3.504.892
24 feb 2023	56,100	56,650	55,900	56,500	54,698	1.813.048
23 feb 2023	56,500	56,850	56,100	56,150	54,359	1.821.702
22 feb 2023	57,000	57,300	56,500	56,500	54,698	2.029.377
21 feb 2023	56,500	57,150	56,300	57,000	55,182	1.313.258
20 feb 2023	56,100	56,800	56,000	56,350	54,553	1.468.141
17 feb 2023	56,600	56,800	56,150	56,200	54,408	2.095.699
16 feb 2023	57,200	57,300	56,550	56,700	54,892	2.420.344
15 feb 2023	57,700	57,950	56,800	57,100	55,279	2.271.040
14 feb 2023	57,800	57,900	57,300	57,700	55,860	1.170.177
13 feb 2023	57,500	57,950	57,100	57,300	55,472	1.885.972
10 feb 2023	57,800	58,250	57,500	57,550	55,714	1.550.687
09 feb 2023	57,950	57,950	57,400	57,750	55,908	1.688.222
08 feb 2023	57,400	58,000	57,400	57,800	55,957	1.291.202
07 feb 2023	58,000	58,100	57,400	57,600	55,763	2.100.111
06 feb 2023	58,050	58,050	57,250	57,750	55,908	2.614.559
03 feb 2023	57,850	58,300	57,800	58,200	56,344	2.455.831
02 feb 2023	58,100	58,500	57,900	58,350	56,489	2.438.696
01 feb 2023	58,200	58,750	57,850	58,000	56,150	4.461.288
31 gen 2023	59,400	59,400	58,000	58,200	56,344	6.831.982
30 gen 2023	57,800	59,750	57,800	59,000	57,118	4.749.256
27 gen 2023	57,800	58,100	57,350	57,850	56,005	2.920.129
26 gen 2023	58,200	58,400	57,600	57,700	55,860	3.458.263
20 gen 2023	57,700	58,000	57,350	58,000	56,150	3.174.109
19 gen 2023	57,350	57,800	57,200	57,650	55,811	1.874.269
18 gen 2023	57,150	57,600	57,000	57,500	55,666	1.798.825
17 gen 2023	57,400	57,700	57,100	57,250	55,424	1.620.906
16 gen 2023	57,250	57,950	56,900	57,400	55,569	3.013.184
13 gen 2023	57,700	57,800	57,050	57,200	55,376	1.741.913
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...