China Resources Beer (Holdings) Company Limited (0291.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 21 gen 2022 | 58,350 | 62,800 | 57,500 | 60,900 | 60,900 | 15.288.675 |
| 20 gen 2022 | 56,900 | 59,400 | 56,800 | 58,500 | 58,500 | 9.693.007 |
| 19 gen 2022 | 56,200 | 57,300 | 56,200 | 56,550 | 56,550 | 5.193.301 |
| 18 gen 2022 | 56,850 | 57,150 | 55,800 | 56,200 | 56,200 | 5.990.870 |
| 17 gen 2022 | 58,150 | 58,150 | 56,000 | 56,450 | 56,450 | 7.079.749 |
| 14 gen 2022 | 57,450 | 58,900 | 57,400 | 58,150 | 58,150 | 6.302.863 |
| 13 gen 2022 | 57,200 | 58,150 | 56,600 | 58,100 | 58,100 | 6.267.138 |
| 12 gen 2022 | 56,200 | 57,400 | 55,600 | 57,200 | 57,200 | 18.209.014 |
| 11 gen 2022 | 58,850 | 58,850 | 55,850 | 56,150 | 56,150 | 17.079.813 |
| 10 gen 2022 | 59,800 | 59,900 | 57,200 | 58,350 | 58,350 | 10.698.304 |
| 07 gen 2022 | 58,350 | 60,350 | 57,500 | 59,800 | 59,800 | 13.091.200 |
| 06 gen 2022 | 58,900 | 59,250 | 56,700 | 58,350 | 58,350 | 12.654.978 |
| 05 gen 2022 | 59,550 | 60,200 | 58,350 | 58,850 | 58,850 | 6.555.093 |
| 04 gen 2022 | 60,500 | 61,000 | 58,100 | 59,550 | 59,550 | 14.082.035 |
| 03 gen 2022 | 63,850 | 64,100 | 60,500 | 60,500 | 60,500 | 4.377.304 |
| 31 dic 2021 | 62,750 | 64,100 | 62,450 | 63,850 | 63,850 | 2.176.835 |
| 30 dic 2021 | 63,450 | 63,850 | 62,200 | 62,700 | 62,700 | 2.247.279 |
| 29 dic 2021 | 64,650 | 64,650 | 63,050 | 63,500 | 63,500 | 1.400.666 |
| 28 dic 2021 | 64,650 | 65,400 | 64,000 | 64,650 | 64,650 | 5.209.047 |
| 24 dic 2021 | 64,300 | 64,300 | 64,300 | 64,300 | 64,300 | - |
| 23 dic 2021 | 65,000 | 65,450 | 63,550 | 64,600 | 64,600 | 4.643.335 |
| 22 dic 2021 | 64,150 | 65,800 | 63,800 | 65,050 | 65,050 | 3.696.290 |
| 21 dic 2021 | 63,200 | 64,350 | 63,000 | 63,700 | 63,700 | 5.106.772 |
| 20 dic 2021 | 63,500 | 63,800 | 62,400 | 62,900 | 62,900 | 8.581.227 |
| 17 dic 2021 | 65,650 | 66,300 | 63,200 | 63,700 | 63,700 | 7.819.270 |
| 16 dic 2021 | 65,150 | 67,000 | 65,000 | 65,700 | 65,700 | 6.326.336 |
| 15 dic 2021 | 67,500 | 68,700 | 65,750 | 66,000 | 66,000 | 6.516.389 |
| 14 dic 2021 | 65,800 | 67,450 | 64,900 | 67,450 | 67,450 | 6.175.689 |
| 13 dic 2021 | 66,350 | 67,500 | 65,600 | 66,450 | 66,450 | 9.588.937 |
| 10 dic 2021 | 65,000 | 66,400 | 64,800 | 66,150 | 66,150 | 7.435.266 |
| 09 dic 2021 | 64,350 | 67,000 | 64,350 | 65,850 | 65,850 | 8.853.219 |
| 08 dic 2021 | 63,500 | 64,800 | 62,500 | 64,350 | 64,350 | 8.316.510 |
| 07 dic 2021 | 60,950 | 62,900 | 60,100 | 62,500 | 62,500 | 7.025.152 |
| 06 dic 2021 | 62,050 | 62,850 | 59,850 | 60,950 | 60,950 | 18.626.078 |
| 03 dic 2021 | 61,500 | 63,000 | 60,450 | 62,350 | 62,350 | 25.760.266 |
| 02 dic 2021 | 61,400 | 63,100 | 61,400 | 62,200 | 62,200 | 7.499.351 |
| 01 dic 2021 | 64,350 | 64,450 | 61,350 | 61,550 | 61,550 | 7.947.350 |
| 30 nov 2021 | 64,700 | 66,300 | 62,950 | 63,800 | 63,800 | 12.363.830 |
| 29 nov 2021 | 65,150 | 66,600 | 64,200 | 65,500 | 65,500 | 4.791.735 |
| 26 nov 2021 | 66,200 | 66,200 | 64,200 | 64,750 | 64,750 | 5.032.205 |
| 25 nov 2021 | 65,500 | 66,800 | 65,250 | 66,300 | 66,300 | 3.834.081 |
| 24 nov 2021 | 65,200 | 66,300 | 63,900 | 66,100 | 66,100 | 6.586.969 |
| 23 nov 2021 | 64,600 | 65,950 | 64,350 | 65,200 | 65,200 | 6.204.269 |
| 22 nov 2021 | 66,700 | 67,900 | 64,300 | 65,750 | 65,750 | 11.368.505 |
| 19 nov 2021 | 64,950 | 65,700 | 64,000 | 65,000 | 65,000 | 3.400.471 |
| 18 nov 2021 | 64,200 | 65,200 | 63,700 | 64,900 | 64,900 | 3.997.292 |
| 17 nov 2021 | 63,900 | 65,000 | 63,700 | 64,600 | 64,600 | 4.863.158 |
| 16 nov 2021 | 62,550 | 65,500 | 62,400 | 63,900 | 63,900 | 6.637.619 |
| 15 nov 2021 | 63,100 | 63,550 | 62,200 | 63,000 | 63,000 | 7.788.158 |
| 12 nov 2021 | 62,000 | 63,250 | 61,650 | 63,100 | 63,100 | 5.277.493 |
| 11 nov 2021 | 61,050 | 61,800 | 60,250 | 61,500 | 61,500 | 4.883.494 |
| 10 nov 2021 | 62,550 | 62,550 | 59,650 | 61,550 | 61,550 | 6.468.956 |
| 09 nov 2021 | 62,950 | 63,150 | 61,600 | 61,900 | 61,900 | 3.379.426 |
| 08 nov 2021 | 61,300 | 63,650 | 61,300 | 62,400 | 62,400 | 5.873.479 |
| 05 nov 2021 | 61,100 | 63,200 | 61,100 | 62,000 | 62,000 | 5.452.607 |
| 04 nov 2021 | 61,950 | 62,450 | 61,000 | 62,000 | 62,000 | 4.728.838 |
| 03 nov 2021 | 62,450 | 63,950 | 61,300 | 61,950 | 61,950 | 5.612.176 |
| 02 nov 2021 | 63,850 | 64,650 | 62,700 | 63,000 | 63,000 | 5.826.599 |
| 01 nov 2021 | 65,750 | 65,750 | 62,700 | 63,300 | 63,300 | 5.838.397 |
| 29 ott 2021 | 63,500 | 67,300 | 63,250 | 64,500 | 64,500 | 17.323.402 |
| 28 ott 2021 | 61,000 | 63,200 | 60,050 | 63,000 | 63,000 | 8.672.101 |
| 27 ott 2021 | 61,500 | 62,850 | 60,450 | 60,950 | 60,950 | 4.792.082 |
| 26 ott 2021 | 59,600 | 64,000 | 59,600 | 62,450 | 62,450 | 13.026.694 |
| 25 ott 2021 | 58,400 | 59,150 | 57,600 | 59,150 | 59,150 | 9.427.878 |
| 22 ott 2021 | 59,300 | 59,750 | 58,400 | 58,800 | 58,800 | 7.848.498 |
| 21 ott 2021 | 59,000 | 59,600 | 58,000 | 59,300 | 59,300 | 5.263.120 |
| 20 ott 2021 | 60,000 | 60,000 | 58,300 | 59,350 | 59,350 | 3.838.685 |
| 19 ott 2021 | 58,100 | 59,850 | 58,000 | 59,600 | 59,600 | 2.478.646 |
| 18 ott 2021 | 59,000 | 59,250 | 57,350 | 58,500 | 58,500 | 8.479.006 |
| 15 ott 2021 | 59,900 | 60,650 | 58,100 | 59,150 | 59,150 | 7.793.447 |
| 12 ott 2021 | 57,200 | 59,250 | 57,200 | 58,500 | 58,500 | 5.348.183 |
| 11 ott 2021 | 57,600 | 58,400 | 57,350 | 57,750 | 57,750 | 9.137.762 |
| 08 ott 2021 | 55,800 | 58,000 | 55,800 | 57,350 | 57,350 | 8.615.040 |
| 07 ott 2021 | 54,050 | 56,700 | 54,050 | 56,250 | 56,250 | 7.014.942 |
| 06 ott 2021 | 57,250 | 58,450 | 53,350 | 53,500 | 53,500 | 11.402.080 |
| 05 ott 2021 | 57,000 | 58,300 | 56,600 | 57,800 | 57,800 | 2.588.257 |
| 04 ott 2021 | 56,050 | 57,900 | 55,900 | 57,900 | 57,900 | 4.548.748 |
| 30 set 2021 | 56,500 | 57,600 | 55,700 | 57,500 | 57,500 | 4.736.622 |
| 29 set 2021 | 56,650 | 57,150 | 55,800 | 57,000 | 57,000 | 3.249.683 |
| 28 set 2021 | 57,400 | 58,400 | 56,900 | 56,900 | 56,900 | 6.557.930 |
| 27 set 2021 | 57,000 | 59,500 | 56,550 | 57,650 | 57,650 | 8.846.373 |
| 24 set 2021 | 55,150 | 57,800 | 54,900 | 57,250 | 57,250 | 6.501.354 |
| 23 set 2021 | 58,100 | 58,200 | 54,850 | 55,950 | 55,950 | 16.839.135 |
| 21 set 2021 | 57,450 | 58,700 | 57,450 | 58,050 | 58,050 | 2.334.116 |
| 20 set 2021 | 57,700 | 58,400 | 56,850 | 57,800 | 57,800 | 2.746.079 |
| 17 set 2021 | 57,300 | 58,450 | 56,500 | 58,450 | 58,450 | 8.866.577 |
| 16 set 2021 | 56,850 | 58,300 | 56,200 | 57,050 | 57,050 | 6.131.979 |
| 15 set 2021 | 58,400 | 59,300 | 56,550 | 57,450 | 57,450 | 11.426.903 |
| 14 set 2021 | 59,950 | 60,850 | 58,600 | 58,650 | 58,650 | 9.865.979 |
| 13 set 2021 | 63,500 | 63,500 | 58,050 | 59,550 | 59,550 | 19.020.184 |
| 10 set 2021 | 62,900 | 64,300 | 62,600 | 63,600 | 63,600 | 3.172.394 |
| 09 set 2021 | 62,950 | 63,300 | 61,900 | 62,750 | 62,750 | 5.001.589 |
| 08 set 2021 | 63,250 | 63,600 | 62,000 | 62,800 | 62,800 | 5.518.559 |
| 07 set 2021 | 64,600 | 64,750 | 62,300 | 63,000 | 63,000 | 9.869.871 |
| 06 set 2021 | 63,400 | 66,000 | 63,400 | 65,250 | 65,250 | 5.604.632 |
| 03 set 2021 | 65,000 | 65,000 | 62,750 | 64,350 | 64,350 | 10.536.207 |
| 02 set 2021 | 65,800 | 66,850 | 65,200 | 65,700 | 65,700 | 12.901.524 |
| 01 set 2021 | 63,400 | 65,500 | 63,300 | 65,000 | 65,000 | 9.401.563 |
| 31 ago 2021 | 62,000 | 64,200 | 62,000 | 64,000 | 64,000 | 5.704.477 |
| 31 ago 2021 | 0.317 Dividendo | |||||
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
