Italia markets open in 3 hours 48 minutes

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

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
57,950+0,450 (+0,78%)
Al 11:57AM HKT. Mercato aperto.
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 202356,95058,55056,95057,95057,9501.986.165
06 feb 202357,60057,95056,30057,50057,5006.508.126
03 feb 202359,90059,90057,45058,40058,4005.707.381
02 feb 202360,55060,55058,75059,30059,3004.566.973
01 feb 202358,95060,00058,35059,60059,6005.756.914
31 gen 202361,70061,70057,90058,95058,95011.337.362
30 gen 202362,85063,90059,90060,50060,50012.184.259
27 gen 202362,95063,40062,05062,85062,8503.354.629
26 gen 202362,50063,00061,45062,95062,9507.356.095
20 gen 202360,60062,05060,60061,70061,7005.020.331
19 gen 202360,00061,75059,75061,10061,1005.560.995
18 gen 202359,90060,60059,35060,00060,0004.081.849
17 gen 202360,50061,50059,45059,85059,8505.669.621
16 gen 202361,05062,00060,30060,50060,5006.240.572
13 gen 202359,05061,40059,05061,05061,0508.351.059
12 gen 202358,85060,95058,80060,00060,0006.246.510
11 gen 202360,05061,80059,05059,45059,4508.911.411
10 gen 202360,00060,75059,15060,00060,0007.539.791
09 gen 202358,10060,35058,10060,00060,0007.958.507
06 gen 202357,80058,60057,10057,45057,4507.050.838
05 gen 202355,40058,75055,30058,20058,20011.788.155
04 gen 202355,20055,25054,00055,25055,25010.740.190
03 gen 202354,55055,25052,85054,95054,9508.768.945
30 dic 202256,95056,95054,15054,55054,5507.738.862
29 dic 202255,75056,00054,55055,85055,8507.381.160
28 dic 202256,00057,25055,60056,15056,1509.826.780
23 dic 202254,85056,35054,80055,10055,1003.214.884
22 dic 202254,25056,25053,85056,00056,0006.851.207
21 dic 202253,45053,50052,20053,45053,4504.210.859
20 dic 202254,10054,40051,95053,10053,1007.672.632
19 dic 202254,10055,15053,55054,80054,8004.875.767
16 dic 202254,80054,80053,00054,00054,0006.887.242
15 dic 202254,55055,05053,10054,05054,0505.122.181
14 dic 202254,15055,45053,75055,00055,0007.122.733
13 dic 202254,60055,05053,70054,15054,1506.054.343
12 dic 202254,20055,90053,80054,20054,20010.291.728
09 dic 202254,90055,90053,65055,00055,0008.155.878
08 dic 202253,00055,75053,00055,40055,40010.036.520
07 dic 202254,05056,45053,20053,40053,4009.312.380
06 dic 202254,05056,45054,05054,85054,8509.099.688
05 dic 202255,25055,80053,70055,10055,10010.728.493
02 dic 202254,20054,95052,80053,75053,75011.355.913
01 dic 202253,75056,25053,00054,25054,25013.282.439
30 nov 202250,65053,70050,40053,55053,55022.340.627
29 nov 202248,40051,75048,40051,55051,55015.046.415
28 nov 202244,00048,30043,85048,25048,2508.117.170
25 nov 202247,30047,30046,00046,15046,1504.348.748
24 nov 202246,30047,75046,50046,95046,9503.924.559
23 nov 202247,40047,40045,70046,75046,7508.092.106
22 nov 202247,80048,90046,60047,40047,4009.164.626
21 nov 202247,50048,30045,35047,65047,65012.968.713
18 nov 202249,50050,60049,10049,50049,5005.622.791
17 nov 202250,00051,00049,05050,05050,0507.183.481
16 nov 202249,50051,10049,40050,55050,55010.052.310
15 nov 202248,00050,30047,85050,25050,2508.846.322
14 nov 202250,75050,80048,00048,50048,50016.251.922
11 nov 202248,30050,75047,10048,80048,80014.605.048
10 nov 202245,40046,50044,20046,15046,1509.085.290
09 nov 202246,05046,80045,15045,55045,5507.149.302
08 nov 202245,65047,25045,15046,00046,0006.849.852
07 nov 202244,70047,00044,40046,15046,15017.272.247
04 nov 202242,25046,25042,25045,10045,10024.159.188
03 nov 202241,90043,05041,60042,65042,65014.520.714
02 nov 202239,55044,40039,55043,85043,85028.443.133
01 nov 202237,25041,95037,15040,80040,80029.389.909
31 ott 202238,20038,20035,90037,00037,00029.974.650
28 ott 202240,15040,50037,80038,30038,30023.914.156
27 ott 202242,15043,35039,35039,70039,70024.334.298
26 ott 202242,20043,10040,00041,50041,50042.198.014
25 ott 202243,40044,40041,90044,15044,15024.427.163
24 ott 202245,80045,95043,30043,40043,40017.288.025
21 ott 202247,25047,65045,55046,20046,2007.759.664
20 ott 202247,35048,45046,35047,05047,05012.923.782
19 ott 202250,75050,95048,10048,35048,3509.093.303
18 ott 202250,35051,05049,25050,95050,9506.664.647
17 ott 202250,95051,10048,20050,05050,0508.205.717
14 ott 202250,95052,40050,80050,85050,8507.983.083
13 ott 202252,35052,50050,60050,90050,9005.392.852
12 ott 202253,50053,50050,80051,90051,90012.795.656
11 ott 202254,25055,15052,95053,65053,6506.523.863
10 ott 202258,55058,55053,35054,25054,25012.231.910
07 ott 202257,35059,30057,25058,70058,70011.008.847
06 ott 202257,80058,45057,20058,20058,2007.265.991
05 ott 202256,20058,00056,20057,75057,7506.950.530
03 ott 202254,45055,15053,70054,95054,9504.596.314
30 set 202255,10055,50054,40054,65054,6508.530.869
29 set 202255,60055,60054,00054,50054,5006.815.523
28 set 202255,00055,35054,30054,80054,80011.428.095
27 set 202253,75055,75052,85055,60055,6007.874.603
26 set 202252,30054,45052,30053,80053,8007.047.990
23 set 202253,10053,50052,10052,55052,5504.605.473
22 set 202253,70053,70052,50053,15053,1504.369.421
21 set 202254,65054,95053,75053,75053,7504.128.939
20 set 202254,20055,30054,10055,20055,2006.415.374
19 set 202254,45054,55053,05054,10054,1007.707.953
16 set 202253,50054,35052,80054,00054,00013.164.436
15 set 202252,30054,05052,30053,70053,7005.013.844
14 set 202252,50053,30052,15052,95052,9505.111.561
13 set 202253,40054,50052,75053,75053,7504.205.111
09 set 202251,30053,30051,20053,15053,1509.450.261
*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...