Italia markets open in 2 hours 33 minutes

CLP Holdings Limited (0002.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
56,750-0,250 (-0,44%)
Al 01:12PM HKT. Mercato aperto.
Periodo di tempo:
24 mar 2022 - 24 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mar 202356,75057,25056,60056,75056,750786.522
23 mar 202356,90057,00056,35057,00057,0001.504.084
22 mar 202356,60057,40056,60056,65056,6501.882.321
21 mar 202357,40057,75056,65056,80056,8001.766.614
20 mar 202357,25057,55056,75057,25057,2501.955.797
17 mar 202357,80058,40057,20057,40057,4007.133.574
16 mar 202357,25057,35056,55057,35057,3502.612.898
15 mar 202357,10057,40056,55057,20057,2001.797.454
14 mar 202355,95058,25055,90057,10057,1003.870.481
13 mar 202355,45056,10054,80055,95055,9502.644.646
10 mar 202356,05056,10055,55055,65055,6503.034.378
10 mar 20231.21 Dividendo
09 mar 202357,45057,90057,30057,60056,3902.479.934
08 mar 202358,10058,20057,15057,75056,5373.121.775
07 mar 202357,95058,90057,80058,30057,0753.743.299
06 mar 202356,70058,10056,70057,90056,6843.683.877
03 mar 202356,65057,15056,30056,80055,6072.980.306
02 mar 202356,35056,85055,95056,65055,4602.258.060
01 mar 202355,55056,45055,40056,45055,2643.497.730
28 feb 202355,70056,50055,50055,55054,3834.968.828
27 feb 202356,80056,80055,50055,70054,5303.504.892
24 feb 202356,10056,65055,90056,50055,3131.813.048
23 feb 202356,50056,85056,10056,15054,9701.821.702
22 feb 202357,00057,30056,50056,50055,3132.029.377
21 feb 202356,50057,15056,30057,00055,8031.313.258
20 feb 202356,10056,80056,00056,35055,1661.468.141
17 feb 202356,60056,80056,15056,20055,0192.095.699
16 feb 202357,20057,30056,55056,70055,5092.420.344
15 feb 202357,70057,95056,80057,10055,9012.271.040
14 feb 202357,80057,90057,30057,70056,4881.170.177
13 feb 202357,50057,95057,10057,30056,0961.885.972
10 feb 202357,80058,25057,50057,55056,3411.550.687
09 feb 202357,95057,95057,40057,75056,5371.688.222
08 feb 202357,40058,00057,40057,80056,5861.291.202
07 feb 202358,00058,10057,40057,60056,3902.100.111
06 feb 202358,05058,05057,25057,75056,5372.614.559
03 feb 202357,85058,30057,80058,20056,9772.455.831
02 feb 202358,10058,50057,90058,35057,1242.438.696
01 feb 202358,20058,75057,85058,00056,7824.461.288
31 gen 202359,40059,40058,00058,20056,9776.831.982
30 gen 202357,80059,75057,80059,00057,7614.749.256
27 gen 202357,80058,10057,35057,85056,6352.920.129
26 gen 202358,20058,40057,60057,70056,4883.458.263
20 gen 202357,70058,00057,35058,00056,7823.174.109
19 gen 202357,35057,80057,20057,65056,4391.874.269
18 gen 202357,15057,60057,00057,50056,2921.798.825
17 gen 202357,40057,70057,10057,25056,0471.620.906
16 gen 202357,25057,95056,90057,40056,1943.013.184
13 gen 202357,70057,80057,05057,20055,9981.741.913
12 gen 202356,60057,60056,60057,60056,3902.404.655
11 gen 202357,45057,75056,75056,80055,6073.273.705
10 gen 202357,45057,80057,45057,60056,3901.544.136
09 gen 202357,90057,90057,05057,20055,9981.527.769
06 gen 202357,95058,00056,85057,25056,0472.302.066
05 gen 202357,80057,95057,40057,65056,4391.943.367
04 gen 202357,55057,70056,75057,25056,0472.281.832
03 gen 202356,95057,20055,50056,95055,7542.015.789
30 dic 202257,00057,60056,75056,95055,7542.010.141
29 dic 202256,70056,95056,25056,35055,1661.341.181
28 dic 202255,90057,60055,85056,70055,5093.362.107
23 dic 202255,80056,20055,45055,55054,3831.375.908
22 dic 202255,90056,35055,40056,10054,9222.780.199
21 dic 202255,65055,95055,15055,35054,1871.399.976
20 dic 202255,45056,10055,10055,65054,4812.141.508
19 dic 202254,60056,00054,60055,90054,7263.893.984
16 dic 202256,05056,05054,55054,55053,40413.827.613
15 dic 202257,20057,30056,05056,15054,9703.585.593
14 dic 202257,60057,85057,00057,20055,9982.271.468
13 dic 202257,00057,20056,60056,90055,7052.145.851
12 dic 202256,35057,05056,00056,85055,6562.536.935
09 dic 202255,00056,55055,00056,35055,1664.462.834
08 dic 202255,30055,40054,60055,10053,9433.746.003
07 dic 202255,95056,70055,45055,45054,2852.962.024
06 dic 202255,40056,00055,15055,95054,7753.183.937
05 dic 202255,10055,90054,70055,50054,3343.484.321
02 dic 202257,00057,05054,75054,80053,6497.721.379
02 dic 20220.63 Dividendo
01 dic 202256,60057,70056,35057,50055,6753.113.630
30 nov 202256,50057,00056,15056,60054,8049.137.267
29 nov 202256,50056,65056,00056,50054,7073.244.414
28 nov 202256,25056,65055,60056,35054,5622.279.161
25 nov 202257,30057,65056,20057,05055,2401.582.637
24 nov 202257,40057,45056,80057,30055,4821.474.633
23 nov 202257,55058,00056,50056,60054,8042.490.590
22 nov 202257,55058,10057,05057,55055,7242.293.658
21 nov 202257,00057,35056,20057,35055,5301.307.632
18 nov 202257,80058,20057,15057,20055,3852.373.566
17 nov 202258,10058,65057,45058,25056,4022.338.281
16 nov 202257,65058,80056,90058,10056,2562.805.833
15 nov 202257,30057,70056,90057,65055,8212.248.769
14 nov 202256,30057,55056,25057,15055,3363.365.392
11 nov 202255,25056,25054,90055,85054,0784.495.762
10 nov 202254,85054,90053,80054,25052,5281.841.363
09 nov 202255,60056,40054,65054,85053,1092.478.036
08 nov 202254,50055,75054,50055,60053,8362.192.777
07 nov 202254,15055,35053,70054,75053,0131.965.096
04 nov 202253,30054,95053,30054,30052,5772.762.385
03 nov 202254,40055,00053,15053,30051,6093.112.357
02 nov 202253,60055,75052,85055,55053,7874.999.390
01 nov 202253,30054,00053,05053,75052,0442.440.874
*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...