Italia markets open in 2 hours 16 minutes

CLP Holdings Limited (0002.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
57,350+0,750 (+1,33%)
Al 01:29PM HKT. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202256,60057,55056,35057,35057,3501.646.730
30 nov 202256,50057,00056,15056,60056,6009.137.267
29 nov 202256,50056,65056,00056,50056,5003.244.414
28 nov 202256,25056,65055,60056,35056,3502.279.161
25 nov 202257,30057,65056,20057,05057,0501.582.637
24 nov 202257,40057,45056,80057,30057,3001.474.633
23 nov 202257,55058,00056,50056,60056,6002.490.590
22 nov 202257,55058,10057,05057,55057,5502.293.658
21 nov 202257,00057,35056,20057,35057,3501.307.632
18 nov 202257,80058,20057,15057,20057,2002.373.566
17 nov 202258,10058,65057,45058,25058,2502.338.281
16 nov 202257,65058,80056,90058,10058,1002.805.833
15 nov 202257,30057,70056,90057,65057,6502.248.769
14 nov 202256,30057,55056,25057,15057,1503.365.392
11 nov 202255,25056,25054,90055,85055,8504.495.762
10 nov 202254,85054,90053,80054,25054,2501.841.363
09 nov 202255,60056,40054,65054,85054,8502.478.036
08 nov 202254,50055,75054,50055,60055,6002.192.777
07 nov 202254,15055,35053,70054,75054,7501.965.096
04 nov 202253,30054,95053,30054,30054,3002.762.385
03 nov 202254,40055,00053,15053,30053,3003.112.357
02 nov 202253,60055,75052,85055,55055,5504.999.390
01 nov 202253,30054,00053,05053,75053,7502.440.874
31 ott 202253,40054,30052,60052,70052,7002.852.074
28 ott 202253,05053,95052,70053,40053,4002.833.663
27 ott 202253,10053,50052,00052,90052,9002.508.019
26 ott 202252,10053,35051,85053,05053,0502.752.387
25 ott 202252,50052,95051,45051,85051,8504.100.043
24 ott 202251,80052,90051,80052,50052,5004.916.423
21 ott 202253,50053,50051,55051,80051,8003.703.603
20 ott 202253,80053,90053,00053,30053,3002.907.281
19 ott 202253,40054,95053,40054,20054,2007.777.400
18 ott 202254,25054,75053,20053,50053,5004.689.172
17 ott 202254,50054,70053,90054,20054,2002.257.980
14 ott 202255,15055,75054,20054,20054,2005.038.569
13 ott 202255,45055,45054,05055,00055,0004.122.628
12 ott 202257,10057,20054,90054,90054,9004.961.470
11 ott 202257,00057,65056,80057,25057,2502.942.597
10 ott 202258,00058,30056,10056,85056,8503.555.300
07 ott 202259,05059,15058,60058,75058,7502.060.025
06 ott 202259,80059,80059,05059,15059,1504.355.237
05 ott 202259,70059,95059,00059,65059,6504.336.256
03 ott 202258,85059,35058,60058,85058,8502.527.667
30 set 202259,35059,80058,90059,35059,3504.614.954
29 set 202259,05059,85058,75059,05059,0505.005.203
28 set 202261,30061,30058,05058,40058,4006.193.934
27 set 202263,45063,50061,45061,60061,6003.894.284
26 set 202263,90064,00062,80063,05063,0503.277.161
23 set 202264,50064,50063,50064,10064,1002.361.702
22 set 202265,30065,60064,20064,50064,5002.156.836
21 set 202265,75065,75065,10065,40065,4001.914.389
20 set 202266,00066,00065,60065,85065,8501.362.527
19 set 202265,80066,00065,45065,80065,8001.737.699
16 set 202265,10065,85064,95065,80065,8005.779.394
15 set 202265,15065,65064,90065,35065,3502.781.020
14 set 202266,10066,40065,00065,00065,0003.704.213
13 set 202265,90066,80065,70066,15066,1502.530.800
09 set 202265,05065,90065,05065,60065,6001.558.610
08 set 202265,25065,75065,15065,55065,5502.011.398
07 set 202265,35065,60065,00065,55065,5502.162.210
06 set 202266,00066,00065,30065,35065,3501.165.507
05 set 202265,95066,00065,35065,70065,7002.251.522
02 set 202266,15066,20065,65065,95065,9503.119.754
01 set 202266,85067,00065,60066,15066,1502.396.164
01 set 20220.63 Dividendo
31 ago 202267,45067,70067,10067,70067,0703.143.606
30 ago 202268,00068,15067,15067,45066,8222.469.632
29 ago 202267,95068,05067,65067,75067,1201.482.281
26 ago 202268,00068,55067,55068,10067,4662.536.897
25 ago 202268,10068,30067,30068,00067,3671.754.576
24 ago 202268,20068,50066,70068,05067,4173.337.324
23 ago 202269,25069,25067,80068,20067,5653.706.462
22 ago 202269,20069,35068,70069,25068,6062.899.514
19 ago 202269,25069,45068,80069,35068,7052.713.470
18 ago 202268,10069,85068,10069,50068,8537.708.330
17 ago 202268,00068,70067,35068,50067,8633.193.185
16 ago 202267,90067,90067,40067,55066,9212.341.114
15 ago 202267,40067,90067,35067,65067,0201.651.659
12 ago 202266,85067,95066,70067,40066,7734.471.199
11 ago 202266,95067,00066,35066,80066,1782.353.394
10 ago 202266,10066,90066,00066,50065,8813.527.067
09 ago 202265,95066,30065,40065,75065,1382.611.179
08 ago 202266,00066,20065,65065,95065,3361.633.655
05 ago 202266,30066,30065,40065,60064,9901.491.003
04 ago 202265,30065,95065,20065,60064,9901.817.762
03 ago 202265,75065,75065,20065,35064,7421.816.110
02 ago 202266,00066,45065,30065,75065,1382.940.445
01 ago 202266,90066,90065,75065,90065,2871.843.925
29 lug 202265,90066,60065,80066,50065,8812.636.179
28 lug 202266,40066,50065,70066,05065,4351.630.015
27 lug 202265,55066,15065,50066,15065,5341.838.745
26 lug 202265,50065,90065,45065,55064,9402.538.403
25 lug 202265,80065,95065,30065,85065,2372.432.071
22 lug 202266,00066,20065,20065,70065,0892.396.987
21 lug 202266,25066,35065,60065,85065,2372.219.349
20 lug 202266,20066,40066,05066,25065,6331.042.234
19 lug 202266,95066,95066,00066,25065,6332.369.849
18 lug 202266,85066,95066,10066,90066,2772.030.657
15 lug 202266,40066,50065,80066,00065,3862.109.351
14 lug 202267,10067,10065,80065,95065,3361.951.413
*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...