Italia markets closed

CLP Holdings Limited (0002.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
58,050-0,400 (-0,68%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202358,45058,70057,60058,05058,0501.654.169
25 set 202358,65058,85058,25058,45058,4501.063.475
22 set 202358,00058,75058,00058,70058,7001.128.684
21 set 202358,85059,45058,25058,35058,3501.848.449
20 set 202358,95059,90058,90059,10059,1001.465.814
19 set 202358,65059,55058,65059,55059,5501.393.215
18 set 202359,40059,40058,55058,65058,6502.522.586
15 set 202359,60059,90059,10059,40059,4003.736.762
14 set 202359,70059,70058,60059,10059,1002.995.762
13 set 202359,15059,75058,80059,70059,7002.869.874
12 set 202358,85059,40058,60059,15059,1501.532.115
11 set 202359,20059,20058,50058,85058,8502.531.069
07 set 202359,40059,40059,00059,20059,2001.133.557
06 set 202359,55059,75059,05059,40059,4001.586.132
05 set 202360,15060,15059,55059,75059,7501.484.763
04 set 202361,35061,35060,20060,45060,4502.751.512
04 set 20230.63 Dividendo
31 ago 202361,55061,70061,25061,50060,8702.909.358
30 ago 202360,90061,25060,55061,10060,4742.338.446
29 ago 202359,95061,30059,70060,90060,2763.880.099
28 ago 202360,65060,65059,60059,70059,0881.417.915
25 ago 202359,15059,25058,65058,90058,2971.763.593
24 ago 202359,80059,80058,50059,05058,4451.774.074
23 ago 202358,45058,60058,00058,45057,8512.045.260
22 ago 202358,15058,95058,10058,60058,0001.674.446
21 ago 202358,80059,05058,15058,55057,9502.805.979
18 ago 202361,00061,15058,50058,80058,1983.554.831
17 ago 202360,20060,70060,05060,60059,9791.608.827
16 ago 202360,65061,20060,00061,10060,4742.392.642
15 ago 202361,30061,85060,25060,65060,0292.083.995
14 ago 202362,45062,45061,00061,30060,6722.419.998
11 ago 202362,25062,50061,95062,45061,8102.191.799
10 ago 202362,00062,50061,60062,25061,6121.518.881
09 ago 202361,70062,30061,50062,00061,3651.973.248
08 ago 202362,00062,65061,60062,15061,5132.824.392
07 ago 202361,55063,10061,50062,75062,1071.364.720
04 ago 202363,00063,40062,00062,00061,3652.383.526
03 ago 202362,25063,00062,00062,60061,9592.003.080
02 ago 202363,80063,90061,70062,35061,7113.026.507
01 ago 202363,75063,95063,25063,95063,2952.143.284
31 lug 202363,45063,80062,70063,45062,8003.496.250
28 lug 202362,45063,60061,90063,50062,8502.743.409
27 lug 202362,65063,05062,10062,75062,1072.346.276
26 lug 202361,30062,60061,30062,60061,9593.160.629
25 lug 202361,80062,00061,35061,50060,8702.184.919
24 lug 202361,40061,85060,70061,40060,7711.792.543
21 lug 202361,30061,90061,10061,85061,2161.758.083
20 lug 202361,35061,45060,85061,30060,6721.675.095
19 lug 202360,60061,00060,30060,85060,2271.451.277
18 lug 202361,00061,60060,30060,90060,2761.441.626
14 lug 202360,65061,55060,65061,25060,6232.258.112
13 lug 202360,00061,10059,65061,00060,3752.311.424
12 lug 202359,45059,85059,30059,75059,1381.775.160
11 lug 202359,00059,50058,10059,45058,8411.833.214
10 lug 202359,40059,80058,75058,80058,1981.455.704
07 lug 202359,65059,85058,95059,20058,5941.551.324
06 lug 202360,30060,75059,45059,85059,2371.946.584
05 lug 202361,00061,30060,25060,30059,682931.040
04 lug 202361,10061,35060,75061,10060,474899.265
03 lug 202361,15061,45060,80061,25060,6232.021.092
30 giu 202360,75061,35060,30060,90060,2762.291.252
29 giu 202361,05061,50060,30060,85060,2271.810.253
28 giu 202360,10061,20060,10061,20060,5731.868.436
27 giu 202360,00060,85060,00060,40059,7812.658.012
26 giu 202361,80061,80060,05060,10059,4843.051.491
23 giu 202362,00062,00061,10061,55060,9194.007.738
21 giu 202361,35062,05060,75061,95061,3155.518.171
20 giu 202358,45061,95058,45061,80061,16710.661.684
19 giu 202357,30057,90056,95057,30056,7131.612.034
16 giu 202356,30057,50056,30057,30056,7133.773.450
15 giu 202356,65056,90056,10056,30055,7232.814.031
14 giu 202357,15057,15056,30056,55055,9712.336.947
13 giu 202356,80057,45056,60057,15056,5651.583.802
12 giu 202357,00057,20056,50056,90056,3171.039.921
09 giu 202356,75057,00056,40056,95056,3671.251.871
08 giu 202356,90057,10056,55056,75056,1691.391.302
07 giu 202357,80058,15056,85056,90056,3172.040.955
06 giu 202357,30057,65057,10057,25056,6641.506.989
05 giu 202356,35057,35056,25057,20056,6141.815.872
02 giu 202356,50056,70056,15056,35055,7733.929.667
02 giu 20230.63 Dividendo
01 giu 202357,05057,45056,65056,65055,4462.476.393
31 mag 202357,10057,50056,95057,05055,8384.512.279
30 mag 202357,25057,80056,80057,50056,2782.306.052
29 mag 202357,60058,05057,30057,35056,1311.539.172
25 mag 202357,45057,75057,15057,75056,5231.860.411
24 mag 202357,25058,20057,15057,80056,5722.197.484
23 mag 202358,90059,00057,10057,25056,0333.523.040
22 mag 202358,95059,20058,40058,90057,6481.801.045
19 mag 202359,10059,30058,85058,95057,6971.570.087
18 mag 202360,15060,15058,70059,10057,8442.111.741
17 mag 202360,50061,10059,55059,60058,3332.367.890
16 mag 202361,20061,20060,50060,80059,5081.363.160
15 mag 202360,25061,05060,00060,95059,6551.403.895
12 mag 202361,50061,70060,05060,25058,9701.644.686
11 mag 202360,20061,60060,20061,50060,1932.519.897
10 mag 202360,55060,70060,25060,35059,0681.392.945
09 mag 202360,80061,40060,65060,70059,4102.947.644
08 mag 202359,40060,70059,40060,70059,4102.470.859
05 mag 202358,80059,45058,75059,35058,0891.924.781
*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...