Italia markets closed

CLP Holdings Limited (0002.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
64,950-0,550 (-0,84%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
20 lug 2023 - 20 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 202465,50065,75064,60064,95064,9502.133.496
18 lug 202465,00065,70064,80065,50065,5002.748.403
17 lug 202464,50065,25064,45065,00065,0001.735.474
16 lug 202464,50064,95064,20064,75064,7501.600.968
15 lug 202465,50065,50064,45064,85064,8502.103.633
12 lug 202464,80065,80064,80065,70065,7004.970.499
11 lug 202463,65064,70063,60064,50064,5002.886.873
10 lug 202462,65063,65062,65063,20063,2002.084.849
09 lug 202462,60063,35062,30062,65062,6501.901.076
08 lug 202463,00063,10062,15062,75062,7503.057.245
05 lug 2024------
04 lug 202464,45064,80063,60063,95063,950956.244
03 lug 202463,70064,40063,65064,15064,1502.230.316
02 lug 202463,85064,60063,15063,70063,7002.852.720
28 giu 202462,80063,55062,20063,10063,1003.423.453
27 giu 202462,55063,20062,10062,15062,1503.212.403
26 giu 202461,85063,75061,80063,25063,2504.884.206
25 giu 202463,30063,65061,60061,85061,8509.751.716
24 giu 202463,35063,65062,85063,30063,3001.992.744
21 giu 202464,50064,75063,20063,35063,3506.864.322
20 giu 202464,70065,50064,60064,80064,8001.549.848
19 giu 202464,95065,45064,55065,20065,2002.090.911
18 giu 202464,25064,75063,55064,45064,4503.176.182
17 giu 202464,85065,00063,70063,90063,9004.076.126
14 giu 202465,85066,25065,40065,40065,4003.153.018
13 giu 202465,40066,40065,40066,25066,2504.884.524
12 giu 202465,30065,70063,70064,95064,9505.488.257
11 giu 202465,60066,25064,95065,90065,9008.837.568
07 giu 202465,05065,80064,70065,60065,6004.128.580
06 giu 202463,90065,15063,90064,80064,8002.633.115
05 giu 202464,80065,10063,80063,90063,9002.758.381
04 giu 202463,65064,80063,45064,45064,4503.317.601
03 giu 202462,50063,85062,50063,05063,0503.026.412
31 mag 202462,85063,40061,85061,85061,8505.161.242
31 mag 20240.63 Dividendo
30 mag 202465,15065,15062,60062,95062,3205.120.498
29 mag 202465,80066,20064,30064,65064,0033.390.860
28 mag 202466,05066,50065,70066,10065,4381.963.973
27 mag 202465,15066,45064,80066,05065,389812.233
24 mag 202466,40066,50064,90065,15064,4981.937.252
23 mag 202466,05066,70065,65066,40065,7351.272.563
22 mag 202466,00066,95066,00066,50065,8341.089.530
21 mag 202466,00066,55065,80066,25065,5871.509.977
20 mag 202466,30067,00066,00066,55065,8842.102.925
17 mag 202466,90067,25065,65066,30065,6362.253.335
16 mag 202466,50066,80065,80066,75066,0822.528.452
14 mag 202466,10066,20065,75066,00065,3392.175.584
13 mag 202465,45065,95064,95065,90065,2402.349.620
10 mag 202464,10065,85064,10065,50064,8443.569.913
09 mag 202464,45064,45063,60064,05063,4091.233.927
08 mag 202463,90064,65063,50063,75063,1123.185.172
07 mag 202463,20063,85062,95063,70063,0621.961.375
06 mag 202462,85063,10062,25063,05062,4191.640.290
03 mag 202462,70062,85062,30062,55061,9241.882.366
02 mag 202461,90062,75061,85062,45061,8251.452.487
30 apr 202462,30062,60061,70061,70061,0833.082.972
29 apr 202462,35063,40062,10062,55061,9242.685.566
26 apr 202462,50063,00062,45062,55061,9242.414.612
25 apr 202462,15062,90061,80062,65062,0231.825.295
24 apr 202461,95062,30061,05062,15061,5282.424.036
23 apr 202461,20062,00061,05061,50060,8851.629.217
22 apr 202460,70061,55060,30061,05060,4392.391.757
19 apr 202459,90060,05059,25059,70059,1031.590.931
18 apr 202460,45060,50059,20060,00059,4003.416.724
17 apr 202460,60060,95060,00060,45059,8452.654.589
16 apr 202461,25061,40060,55060,75060,1422.444.522
15 apr 202461,50061,55060,75061,40060,7861.928.692
12 apr 202462,40062,40061,00061,50060,8852.894.991
11 apr 202461,90062,55061,90062,40061,7762.321.653
10 apr 202461,60063,30061,60063,25062,6172.528.750
09 apr 202462,15063,35062,00062,05061,4292.341.542
08 apr 202461,55061,80060,80061,55060,9342.551.388
05 apr 202462,80062,85060,80061,65061,0333.311.762
03 apr 202462,95063,00062,40062,65062,0232.504.700
02 apr 202462,55063,95062,55063,00062,3703.065.236
28 mar 202462,55062,90062,10062,35061,7262.143.649
27 mar 202463,00063,30062,35062,55061,9242.445.876
26 mar 202463,40063,85062,95063,05062,4192.585.875
25 mar 202462,90063,20062,55062,95062,3201.856.859
22 mar 202463,85063,85061,85062,75062,1222.438.256
21 mar 202462,80063,95062,75063,85063,2112.313.691
20 mar 202463,35063,35062,60062,60061,9741.635.478
19 mar 202463,85063,90062,70063,20062,5682.301.140
18 mar 202463,95064,50063,65063,90063,2601.876.397
15 mar 202463,90064,05063,15063,95063,3105.785.350
14 mar 202464,85064,85063,55063,95063,3102.450.537
13 mar 202464,20065,05064,05064,85064,2011.845.886
12 mar 202464,20065,15063,70065,05064,3994.135.994
11 mar 202463,70064,20063,35063,60062,9631.292.221
08 mar 202463,95064,60063,70063,70063,0621.629.053
08 mar 20241.21 Dividendo
07 mar 202465,55065,85064,85065,25063,3991.944.545
06 mar 202464,50065,85064,50065,60063,7392.843.323
05 mar 202465,35065,40064,00064,50062,6702.404.479
04 mar 202465,80065,85064,50065,35063,4962.879.247
01 mar 202464,85065,60064,70065,25063,3991.978.064
29 feb 202465,70066,50065,10065,25063,3994.456.563
28 feb 202467,00067,15066,15066,40064,5163.291.877
27 feb 202464,00066,80063,80066,65064,7595.515.308
26 feb 202463,55064,25062,80063,85062,0392.786.549
*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...