Italia markets close in 2 hours 10 minutes

China Resources Beer (Holdings) Company Limited (0291.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
22,900-0,050 (-0,22%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
11 set 2023 - 11 set 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 set 202422,80023,20022,25022,90022,90013.355.040
10 set 202423,10023,45022,85022,95022,95012.387.681
09 set 202423,80023,85023,00023,35023,35014.336.985
05 set 202423,70024,00023,30023,90023,9008.236.215
04 set 202423,80023,85023,15023,60023,60010.613.464
03 set 202423,40024,25023,20023,90023,9009.828.455
03 set 20240.407 Dividendo
02 set 202424,50024,50023,70023,85023,44315.904.975
30 ago 202423,90025,00023,35024,25023,83617.266.015
29 ago 202422,95024,05022,60023,60023,19711.038.276
28 ago 202423,50023,55022,55022,85022,4609.371.486
27 ago 202422,95023,70022,80023,60023,1979.585.276
26 ago 202422,50023,25022,50023,05022,65714.983.644
23 ago 202422,60022,60022,15022,35021,96915.695.961
22 ago 202423,10023,20022,20022,60022,21417.998.452
21 ago 202422,45023,15022,30022,90022,50916.668.694
20 ago 202424,15024,30022,35022,65022,26322.773.970
19 ago 202424,00024,55023,55024,00023,59012.580.072
16 ago 202423,35024,15023,35023,90023,49210.493.900
15 ago 202423,50023,90023,10023,35022,95210.249.835
14 ago 202423,40023,60023,15023,50023,0998.220.550
13 ago 202423,70023,70022,90023,10022,70613.283.697
12 ago 202424,30024,30023,50023,70023,2967.130.332
09 ago 202424,35024,75024,15024,30023,8856.487.908
08 ago 202424,10024,30023,20023,95023,54113.025.867
07 ago 202424,15024,40023,80024,10023,68911.890.543
06 ago 202424,60024,85024,10024,40023,98412.062.535
05 ago 202423,80025,20023,50024,60024,18017.934.851
02 ago 202423,45024,30023,15024,15023,73815.705.519
01 ago 202424,20024,20023,65023,95023,54114.227.034
31 lug 202423,60024,65023,50024,40023,98411.993.500
30 lug 202423,80023,80023,10023,30022,90218.533.318
29 lug 202424,80024,80023,80023,80023,39419.564.664
26 lug 202424,40025,30024,40024,70024,27810.492.973
25 lug 202425,30025,30024,30024,45024,03316.177.384
24 lug 202427,00027,00024,50025,30024,86845.325.991
23 lug 202427,85027,90026,95027,00026,53910.412.894
22 lug 202427,70028,05027,15027,85027,3757.324.911
19 lug 202428,00028,10027,50027,55027,0808.335.015
18 lug 202428,35028,85028,20028,20027,7198.228.799
17 lug 202427,45028,55027,45028,35027,86614.617.882
16 lug 202427,05027,75026,90027,60027,1299.661.840
15 lug 202427,70027,80027,30027,40026,9327.774.455
12 lug 202427,70028,25027,40027,95027,47315.434.759
11 lug 202426,70027,70026,25027,50027,03118.608.874
10 lug 202426,05026,95026,05026,35025,90015.931.091
09 lug 202425,60026,20025,40025,90025,45812.743.554
08 lug 202426,10026,20025,20025,55025,11413.185.159
05 lug 2024------
04 lug 202427,05027,05026,30026,40025,9497.515.085
03 lug 202426,30027,05026,10026,70026,2448.694.742
02 lug 202426,00027,15025,75026,25025,80213.071.764
28 giu 202427,05027,30026,25026,25025,80213.269.796
27 giu 202427,90028,05027,10027,20026,7369.170.955
26 giu 202428,00028,40027,50028,15027,67011.439.002
25 giu 202428,10028,45027,50028,00027,52215.641.492
24 giu 202427,85027,85027,05027,75027,27614.478.052
21 giu 202428,00028,25027,50027,80027,32614.565.190
20 giu 202429,10029,25027,85028,05027,57115.498.982
19 giu 202429,10029,65028,90029,15028,6539.969.883
18 giu 202429,55029,65028,65028,90028,40716.458.786
17 giu 202430,45030,45029,15029,55029,04612.071.038
14 giu 202429,85030,85029,65030,50029,98012.657.082
13 giu 202430,30030,70029,50029,80029,29114.682.071
12 giu 202429,95030,05029,50029,65029,1449.467.002
11 giu 202430,55030,70029,05030,00029,48819.819.217
07 giu 202431,45031,70031,00031,30030,76617.579.789
06 giu 202431,20031,70031,00031,15030,6188.059.818
05 giu 202431,55032,00030,95031,15030,6188.924.924
04 giu 202431,30032,10031,30031,55031,0128.239.543
03 giu 202431,60032,35031,20031,30030,76613.152.339
31 mag 202432,65032,65031,25031,35030,81513.028.644
30 mag 202434,05034,05032,00032,10031,55215.837.668
29 mag 202434,60034,70033,85034,05033,4697.921.636
28 mag 202435,45035,45034,65034,70034,1084.256.827
27 mag 202434,25035,45033,90035,15034,5509.165.730
24 mag 202433,70034,00032,95033,95033,37113.317.488
23 mag 202434,85035,10033,80034,00033,42010.798.306
22 mag 202436,25036,30034,65035,00034,40315.853.245
22 mag 20240.384 Dividendo
21 mag 202437,55037,60036,60036,70035,6966.680.670
20 mag 202437,05038,25037,05037,80036,7668.988.163
17 mag 202437,20037,65036,10037,05036,03715.918.591
16 mag 202438,55038,55036,70037,20036,18320.133.158
14 mag 202438,50038,70037,75037,75036,7187.251.683
13 mag 202438,60038,60037,10038,30037,2537.187.207
10 mag 202438,60039,55037,70038,15037,1077.347.088
09 mag 202436,50038,95036,50038,60037,5449.118.954
08 mag 202438,00038,35036,55036,80035,79410.325.875
07 mag 202437,80038,15037,25037,90036,8636.138.520
06 mag 202437,20038,70036,85037,55036,52314.991.630
03 mag 202436,50037,60036,20037,15036,13410.297.372
02 mag 202435,50036,60034,60036,05035,06410.539.156
30 apr 202435,50036,95035,50036,00035,01511.569.873
29 apr 202436,30036,50035,60035,75034,77212.276.756
26 apr 202435,35036,50035,25036,35035,3569.502.321
25 apr 202435,85036,30035,25035,40034,4327.172.189
24 apr 202434,70036,00034,70035,85034,8709.387.394
23 apr 202434,05035,25033,85035,00034,0439.744.160
22 apr 202432,00034,55032,00033,45032,53510.501.594
*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...