Italia markets closed

New World Development Company Limited (0017.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
21,050-0,450 (-2,09%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mar 202321,30021,70020,90021,05021,0506.511.935
17 mar 202321,25021,60021,15021,50021,50028.923.557
16 mar 202321,15021,30020,65021,10021,1008.264.617
15 mar 202321,50021,75021,05021,15021,1506.282.441
15 mar 20230.46 Dividendo
14 mar 202322,05022,30021,65021,75021,2906.132.348
13 mar 202321,60022,45021,55022,05021,58411.061.986
10 mar 202322,00022,10021,40021,55021,0947.902.255
09 mar 202322,00022,90022,00022,20021,7309.097.184
08 mar 202322,15022,45021,90022,15021,6828.320.698
07 mar 202322,20023,10022,20022,60022,1229.311.321
06 mar 202322,00022,60022,00022,25021,7795.107.799
03 mar 202322,00022,35021,90022,20021,7305.832.129
02 mar 202321,85022,05021,45021,80021,3394.845.703
01 mar 202321,40022,25021,40022,05021,5847.248.770
28 feb 202321,25022,10021,15021,35020,89813.100.226
27 feb 202320,70021,45020,50021,25020,8018.583.485
24 feb 202320,80020,90019,14020,70020,26215.835.420
23 feb 202321,50021,50021,05021,25020,8017.337.092
22 feb 202321,55021,95021,15021,35020,89810.481.259
21 feb 202322,00022,35021,45021,60021,1437.655.475
20 feb 202321,80022,10021,70022,00021,5355.160.886
17 feb 202322,05022,35021,85021,85021,3885.807.144
16 feb 202322,25022,80022,10022,30021,8285.740.925
15 feb 202322,35022,35022,00022,10021,6335.647.259
14 feb 202322,45023,05022,25022,35021,87710.166.053
13 feb 202323,40023,40021,65022,35021,87716.629.454
10 feb 202324,00024,20023,70023,95023,4434.208.697
09 feb 202323,95024,30023,85024,25023,7372.359.533
08 feb 202323,55024,45023,50024,00023,4925.554.918
07 feb 202323,50023,95023,50023,55023,0523.498.528
06 feb 202323,95023,95023,30023,55023,0523.621.612
03 feb 202324,15024,15023,70023,95023,4433.644.220
02 feb 202324,10024,60024,00024,15023,6394.048.623
01 feb 202323,65024,00023,45023,90023,3955.596.579
31 gen 202324,50024,80023,30023,40022,90510.057.750
30 gen 202324,60025,20024,40024,50023,9826.942.827
27 gen 202324,50024,75024,25024,60024,0804.221.127
26 gen 202323,55024,80023,55024,50023,9828.685.363
20 gen 202322,90023,70022,80023,65023,1507.191.031
19 gen 202322,65022,95022,35022,90022,4166.059.191
18 gen 202322,95023,10022,50022,65022,1713.424.641
17 gen 202323,00023,25022,55022,95022,4656.426.336
16 gen 202322,35023,45022,35022,95022,46512.224.473
13 gen 202322,75023,00022,05022,30021,8285.712.322
12 gen 202322,50022,60021,85022,45021,9759.932.914
11 gen 202322,40022,85022,25022,50022,0245.979.646
10 gen 202323,00023,15022,40022,55022,0736.578.875
09 gen 202323,50023,60022,85023,10022,6114.356.340
06 gen 202323,45023,60022,90023,00022,5145.794.241
05 gen 202323,50023,60022,95023,20022,7095.641.968
04 gen 202323,00023,30022,75023,20022,7095.421.727
03 gen 202322,00022,90021,25022,75022,2696.069.157
30 dic 202222,15022,40021,90022,00021,5353.250.583
29 dic 202222,25022,35021,70021,85021,3883.853.227
28 dic 202222,15022,70022,15022,50022,0245.632.577
23 dic 202221,50022,05021,50021,90021,4372.212.252
22 dic 202221,90022,05021,55021,95021,4864.577.981
21 dic 202221,80022,10021,10021,35020,8985.099.464
20 dic 202221,35021,90021,25021,80021,3396.355.931
19 dic 202222,00022,00021,40021,90021,4374.347.820
16 dic 202222,05022,50021,75022,00021,5358.565.527
15 dic 202222,00022,30021,45021,95021,4868.540.697
14 dic 202222,75023,15022,15022,20021,7307.187.129
13 dic 202222,00022,95021,90022,40021,92614.157.430
12 dic 202222,00022,00021,40021,70021,24111.969.424
09 dic 202221,00022,50021,00022,25021,77917.990.656
08 dic 202219,68021,00019,60020,85020,40912.164.179
07 dic 202220,55020,60019,44019,46019,04811.383.917
06 dic 202219,98020,70019,84020,65020,2138.379.314
05 dic 202218,60020,45018,54020,15019,72416.234.516
02 dic 202218,44018,48018,00018,38017,9916.709.882
01 dic 202218,82019,38018,10018,24017,85410.214.598
30 nov 202218,52018,58018,08018,48018,08914.826.559
29 nov 202217,96018,56017,94018,52018,12810.888.902
28 nov 202217,14017,96016,82017,78017,4049.434.360
25 nov 202217,40017,52017,14017,52017,1494.819.859
24 nov 202218,02018,02017,08017,20016,83610.190.858
24 nov 20221.5 Dividendo
23 nov 202219,50019,62019,18019,30017,4247.165.321
22 nov 202219,22019,72019,12019,46017,5687.777.653
21 nov 202219,10019,32018,86019,22017,35110.536.680
18 nov 202220,30020,30019,02019,22017,35115.855.253
17 nov 202220,60021,10019,78020,30018,32610.609.952
16 nov 202221,05021,30020,35020,60018,59715.969.624
15 nov 202221,00021,30020,65021,15019,09411.867.016
14 nov 202219,78020,95019,72020,65018,64227.956.364
11 nov 202217,50018,90017,50018,78016,95418.838.215
10 nov 202216,48016,84016,36016,74015,1129.695.813
09 nov 202216,72017,06016,46016,60014,98611.603.121
08 nov 202216,70016,94016,64016,66015,0408.179.375
07 nov 202216,36016,98016,28016,68015,0589.080.108
04 nov 202215,40016,56015,40016,36014,76913.078.667
03 nov 202215,78016,00015,36015,44013,93910.883.898
02 nov 202216,20016,26015,56016,20014,62510.532.290
01 nov 202216,22016,38015,94016,16014,5899.834.077
31 ott 202216,70016,70015,80016,06014,49911.795.519
28 ott 202217,34017,50016,44016,70015,07618.693.418
27 ott 202217,82018,10017,36017,44015,7448.636.964
26 ott 202217,60018,36017,20017,78016,0517.104.907
*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...