Italia markets closed

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

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
60,900+2,400 (+4,10%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202258,35062,80057,50060,90060,90015.288.675
20 gen 202256,90059,40056,80058,50058,5009.693.007
19 gen 202256,20057,30056,20056,55056,5505.193.301
18 gen 202256,85057,15055,80056,20056,2005.990.870
17 gen 202258,15058,15056,00056,45056,4507.079.749
14 gen 202257,45058,90057,40058,15058,1506.302.863
13 gen 202257,20058,15056,60058,10058,1006.267.138
12 gen 202256,20057,40055,60057,20057,20018.209.014
11 gen 202258,85058,85055,85056,15056,15017.079.813
10 gen 202259,80059,90057,20058,35058,35010.698.304
07 gen 202258,35060,35057,50059,80059,80013.091.200
06 gen 202258,90059,25056,70058,35058,35012.654.978
05 gen 202259,55060,20058,35058,85058,8506.555.093
04 gen 202260,50061,00058,10059,55059,55014.082.035
03 gen 202263,85064,10060,50060,50060,5004.377.304
31 dic 202162,75064,10062,45063,85063,8502.176.835
30 dic 202163,45063,85062,20062,70062,7002.247.279
29 dic 202164,65064,65063,05063,50063,5001.400.666
28 dic 202164,65065,40064,00064,65064,6505.209.047
24 dic 202164,30064,30064,30064,30064,300-
23 dic 202165,00065,45063,55064,60064,6004.643.335
22 dic 202164,15065,80063,80065,05065,0503.696.290
21 dic 202163,20064,35063,00063,70063,7005.106.772
20 dic 202163,50063,80062,40062,90062,9008.581.227
17 dic 202165,65066,30063,20063,70063,7007.819.270
16 dic 202165,15067,00065,00065,70065,7006.326.336
15 dic 202167,50068,70065,75066,00066,0006.516.389
14 dic 202165,80067,45064,90067,45067,4506.175.689
13 dic 202166,35067,50065,60066,45066,4509.588.937
10 dic 202165,00066,40064,80066,15066,1507.435.266
09 dic 202164,35067,00064,35065,85065,8508.853.219
08 dic 202163,50064,80062,50064,35064,3508.316.510
07 dic 202160,95062,90060,10062,50062,5007.025.152
06 dic 202162,05062,85059,85060,95060,95018.626.078
03 dic 202161,50063,00060,45062,35062,35025.760.266
02 dic 202161,40063,10061,40062,20062,2007.499.351
01 dic 202164,35064,45061,35061,55061,5507.947.350
30 nov 202164,70066,30062,95063,80063,80012.363.830
29 nov 202165,15066,60064,20065,50065,5004.791.735
26 nov 202166,20066,20064,20064,75064,7505.032.205
25 nov 202165,50066,80065,25066,30066,3003.834.081
24 nov 202165,20066,30063,90066,10066,1006.586.969
23 nov 202164,60065,95064,35065,20065,2006.204.269
22 nov 202166,70067,90064,30065,75065,75011.368.505
19 nov 202164,95065,70064,00065,00065,0003.400.471
18 nov 202164,20065,20063,70064,90064,9003.997.292
17 nov 202163,90065,00063,70064,60064,6004.863.158
16 nov 202162,55065,50062,40063,90063,9006.637.619
15 nov 202163,10063,55062,20063,00063,0007.788.158
12 nov 202162,00063,25061,65063,10063,1005.277.493
11 nov 202161,05061,80060,25061,50061,5004.883.494
10 nov 202162,55062,55059,65061,55061,5506.468.956
09 nov 202162,95063,15061,60061,90061,9003.379.426
08 nov 202161,30063,65061,30062,40062,4005.873.479
05 nov 202161,10063,20061,10062,00062,0005.452.607
04 nov 202161,95062,45061,00062,00062,0004.728.838
03 nov 202162,45063,95061,30061,95061,9505.612.176
02 nov 202163,85064,65062,70063,00063,0005.826.599
01 nov 202165,75065,75062,70063,30063,3005.838.397
29 ott 202163,50067,30063,25064,50064,50017.323.402
28 ott 202161,00063,20060,05063,00063,0008.672.101
27 ott 202161,50062,85060,45060,95060,9504.792.082
26 ott 202159,60064,00059,60062,45062,45013.026.694
25 ott 202158,40059,15057,60059,15059,1509.427.878
22 ott 202159,30059,75058,40058,80058,8007.848.498
21 ott 202159,00059,60058,00059,30059,3005.263.120
20 ott 202160,00060,00058,30059,35059,3503.838.685
19 ott 202158,10059,85058,00059,60059,6002.478.646
18 ott 202159,00059,25057,35058,50058,5008.479.006
15 ott 202159,90060,65058,10059,15059,1507.793.447
12 ott 202157,20059,25057,20058,50058,5005.348.183
11 ott 202157,60058,40057,35057,75057,7509.137.762
08 ott 202155,80058,00055,80057,35057,3508.615.040
07 ott 202154,05056,70054,05056,25056,2507.014.942
06 ott 202157,25058,45053,35053,50053,50011.402.080
05 ott 202157,00058,30056,60057,80057,8002.588.257
04 ott 202156,05057,90055,90057,90057,9004.548.748
30 set 202156,50057,60055,70057,50057,5004.736.622
29 set 202156,65057,15055,80057,00057,0003.249.683
28 set 202157,40058,40056,90056,90056,9006.557.930
27 set 202157,00059,50056,55057,65057,6508.846.373
24 set 202155,15057,80054,90057,25057,2506.501.354
23 set 202158,10058,20054,85055,95055,95016.839.135
21 set 202157,45058,70057,45058,05058,0502.334.116
20 set 202157,70058,40056,85057,80057,8002.746.079
17 set 202157,30058,45056,50058,45058,4508.866.577
16 set 202156,85058,30056,20057,05057,0506.131.979
15 set 202158,40059,30056,55057,45057,45011.426.903
14 set 202159,95060,85058,60058,65058,6509.865.979
13 set 202163,50063,50058,05059,55059,55019.020.184
10 set 202162,90064,30062,60063,60063,6003.172.394
09 set 202162,95063,30061,90062,75062,7505.001.589
08 set 202163,25063,60062,00062,80062,8005.518.559
07 set 202164,60064,75062,30063,00063,0009.869.871
06 set 202163,40066,00063,40065,25065,2505.604.632
03 set 202165,00065,00062,75064,35064,35010.536.207
02 set 202165,80066,85065,20065,70065,70012.901.524
01 set 202163,40065,50063,30065,00065,0009.401.563
31 ago 202162,00064,20062,00064,00064,0005.704.477
31 ago 20210.317 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...