Italia markets closed

New World Development Company Limited (0017.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
15,240+0,800 (+5,54%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
01 ott 2022 - 01 ott 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202314,72015,44014,72015,24015,24012.952.567
28 set 202314,50014,72014,38014,44014,4405.664.049
27 set 202314,40014,54014,24014,50014,5005.763.239
26 set 202314,82014,94014,30014,40014,40011.598.923
25 set 202314,96015,28014,82014,96014,9606.958.653
22 set 202315,08015,30015,00015,30015,3008.921.103
21 set 202315,38015,40015,08015,14015,1405.286.040
20 set 202315,36015,62015,34015,38015,3806.767.461
19 set 202315,52015,56015,26015,40015,4005.723.107
18 set 202315,66015,80015,46015,52015,5203.872.767
15 set 202315,96016,00015,72015,80015,8009.442.575
14 set 202316,00016,06015,64015,74015,7404.366.355
13 set 202315,86016,10015,60016,00016,0006.073.246
12 set 202315,76015,94015,64015,76015,7607.823.475
11 set 202316,70016,70015,44015,82015,82012.988.729
07 set 202317,08017,12016,80016,84016,8402.586.185
06 set 202316,94017,14016,76017,08017,0804.524.553
05 set 202317,22017,30016,92016,94016,9403.677.394
04 set 202316,94017,58016,68017,40017,40010.014.719
31 ago 202317,42017,42016,50016,66016,66012.549.433
30 ago 202316,68017,54016,62017,04017,04015.025.772
29 ago 202315,92016,52015,88016,52016,52011.194.392
28 ago 202316,64016,78015,62015,86015,86013.731.296
25 ago 202317,20017,22016,08016,32016,32016.996.534
24 ago 202316,80017,42016,80017,32017,3203.873.690
23 ago 202316,68017,04016,68016,76016,7602.926.722
22 ago 202317,02017,10016,62016,74016,7404.840.410
21 ago 202316,86017,12016,66016,84016,8405.315.588
18 ago 202316,98017,28016,84016,86016,8604.206.976
17 ago 202317,20017,44016,84017,06017,0604.108.636
16 ago 202317,00017,22016,82017,22017,2203.392.649
15 ago 202317,22017,40017,02017,16017,1603.338.706
14 ago 202317,60017,66017,04017,26017,2605.823.721
11 ago 202317,50017,74017,46017,66017,6603.322.172
10 ago 202317,56017,64017,42017,58017,5803.422.808
09 ago 202317,32017,62017,24017,62017,6202.785.154
08 ago 202317,86017,86017,24017,40017,4007.606.702
07 ago 202317,86018,10017,84017,86017,8602.266.446
04 ago 202318,22018,44017,76017,86017,8606.417.581
03 ago 202318,46018,54018,22018,24018,2403.086.834
02 ago 202318,94019,00018,34018,46018,4606.531.375
01 ago 202319,44019,48018,94019,00019,0002.671.193
31 lug 202319,34019,52019,16019,18019,1805.146.656
28 lug 202319,30019,40019,06019,34019,3403.796.638
27 lug 202319,00019,54019,00019,44019,4404.914.483
26 lug 202318,98019,14018,86019,00019,0003.244.418
25 lug 202318,56019,00018,46019,00019,0005.087.604
24 lug 202318,46018,46017,92018,08018,0805.018.562
21 lug 202318,30018,56018,14018,38018,3803.065.789
20 lug 202318,14018,46018,08018,26018,2603.614.276
19 lug 202318,20018,30017,72017,96017,9609.940.417
18 lug 202318,82018,82018,24018,32018,3204.102.334
14 lug 202318,76018,94018,70018,82018,8204.397.784
13 lug 202318,62018,90018,42018,86018,8605.661.196
12 lug 202318,70018,70018,28018,42018,4203.446.475
11 lug 202318,36018,66018,34018,50018,5004.525.379
10 lug 202318,64018,66018,16018,34018,3406.426.591
07 lug 202318,82018,82018,52018,52018,5205.634.138
06 lug 202319,26019,36018,80018,84018,8406.070.192
05 lug 202319,48019,56019,18019,20019,2002.231.646
04 lug 202319,50019,58019,26019,44019,4402.516.680
03 lug 202319,28019,64019,26019,50019,5004.488.227
30 giu 202319,20019,50019,14019,28019,2804.141.829
29 giu 202319,38019,50018,94019,20019,2005.383.375
28 giu 202319,68019,80018,94019,48019,4809.778.098
27 giu 202321,40021,50019,50019,68019,68030.361.684
26 giu 202319,52019,52019,52019,52019,520-
23 giu 202319,86019,86019,28019,52019,5205.858.991
21 giu 202320,10020,15019,80019,86019,8604.492.150
20 giu 202320,10020,25019,94020,10020,1003.663.967
19 giu 202320,70020,65020,05020,30020,3003.857.700
16 giu 202320,25020,85020,00020,70020,7008.757.620
15 giu 202320,20020,35020,00020,25020,2503.246.578
14 giu 202320,20020,30019,84019,96019,9603.087.146
13 giu 202319,90020,45019,90020,30020,3004.068.236
12 giu 202319,94020,25019,78020,05020,0502.269.696
09 giu 202319,94020,20019,68020,00020,0004.489.386
08 giu 202319,74020,05019,66019,94019,9403.733.846
07 giu 202319,78020,10019,62019,74019,7402.873.663
06 giu 202319,54019,90019,42019,78019,7806.173.928
05 giu 202319,16019,60019,06019,58019,5803.299.709
02 giu 202318,32019,36018,32019,26019,2608.380.292
01 giu 202318,70018,70017,92018,24018,2405.226.633
31 mag 202318,84018,98018,44018,70018,70010.052.386
30 mag 202319,00019,22018,74019,10019,1004.465.464
29 mag 202319,16019,30018,98019,02019,0202.444.971
25 mag 202319,26019,26018,96018,98018,9803.314.045
24 mag 202319,20019,46019,00019,26019,2603.294.771
23 mag 202319,56019,62019,04019,20019,2006.579.150
22 mag 202319,32019,62019,24019,46019,4602.651.078
19 mag 202319,46019,60019,10019,32019,3204.859.744
18 mag 202319,50019,70019,22019,44019,4403.117.520
17 mag 202320,00020,10019,12019,42019,4208.559.094
16 mag 202320,10020,40020,00020,10020,1001.976.710
15 mag 202319,92020,40019,92020,20020,2002.837.337
12 mag 202320,40020,60019,92020,10020,1005.252.303
11 mag 202320,95020,95020,10020,40020,4007.567.091
10 mag 202321,10021,10020,70020,75020,7503.184.733
09 mag 202321,00021,60021,00021,05021,0503.656.485
08 mag 202320,90021,25020,80021,10021,1002.663.791
*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...