Italia markets closed

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

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
33,400-0,550 (-1,62%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202433,20034,05032,80033,40033,40012.372.977
29 feb 202432,90034,30032,80033,95033,95015.721.897
28 feb 202434,15034,80033,15033,25033,25013.926.557
27 feb 202434,10034,50033,10034,15034,15014.008.176
26 feb 202434,30035,20034,10034,45034,45012.645.246
23 feb 202433,00035,15032,95034,80034,80024.132.620
22 feb 202431,85033,55031,70033,40033,40023.567.678
21 feb 202430,20032,75029,90032,10032,10021.317.155
20 feb 202430,15030,50029,60030,45030,4506.859.275
19 feb 202431,00032,40030,15030,35030,35021.299.892
16 feb 202428,85031,85028,75031,65031,65012.617.625
15 feb 202429,00029,50028,30029,00029,0009.300.271
14 feb 202428,30029,40027,60029,10029,1006.715.365
09 feb 202428,60028,60028,60028,60028,600-
08 feb 202429,70029,90029,00029,15029,1508.387.194
07 feb 202429,50030,75029,50029,75029,7509.283.651
06 feb 202428,10030,15028,10030,00030,00014.307.894
05 feb 202427,55028,60027,20028,20028,2007.302.503
02 feb 202429,35030,25028,25028,45028,45012.569.366
01 feb 202428,50029,55027,80029,40029,40011.978.199
31 gen 202428,90029,10027,95028,15028,1508.334.826
30 gen 202429,80029,85028,85028,95028,9509.654.056
29 gen 202429,95030,80029,10030,05030,05011.826.539
26 gen 202430,05030,15028,80029,40029,40011.214.296
25 gen 202429,25030,35028,40030,15030,15013.201.904
24 gen 202429,90030,10027,55029,25029,25028.270.535
23 gen 202428,80030,45028,80029,25029,25015.126.825
22 gen 202430,45030,55028,35028,80028,80012.106.892
19 gen 202430,15030,95029,70030,45030,45011.578.713
18 gen 202429,75030,55029,55030,25030,2509.695.351
17 gen 202430,65030,70029,25029,70029,70015.772.424
16 gen 202431,05031,35030,30030,80030,80010.078.985
15 gen 202431,65031,65031,65031,65031,650-
12 gen 202431,40031,85030,85031,65031,6504.786.649
11 gen 202430,65031,65030,35031,40031,4006.828.369
10 gen 202430,10030,85029,55030,70030,7006.803.012
09 gen 202430,15030,70029,95030,10030,1007.976.415
08 gen 202430,65030,75029,30029,90029,90016.887.795
05 gen 202431,70031,70030,30030,50030,50026.044.202
04 gen 202432,30032,35031,30031,95031,9509.239.399
03 gen 202431,00032,50031,00032,30032,30013.667.962
02 gen 202434,20034,30031,10031,35031,35020.591.496
29 dic 202334,95035,00033,75034,20034,20010.214.201
28 dic 202333,00034,80032,80034,60034,60018.031.276
27 dic 202333,65033,65032,30032,65032,6507.452.867
22 dic 202333,70034,40032,90033,20033,2008.299.959
21 dic 202333,05033,70032,65033,45033,4508.690.272
20 dic 202333,75033,95032,80033,20033,2008.543.835
19 dic 202333,35033,35032,55033,00033,0005.207.746
18 dic 202333,70034,30033,30033,55033,5504.354.270
15 dic 202333,40034,55033,15033,70033,70011.718.731
14 dic 202331,95032,70031,95032,70032,7006.461.329
13 dic 202332,95032,95031,65032,00032,0007.233.737
12 dic 202333,10033,25032,25032,95032,9505.197.471
11 dic 202333,20033,20032,20032,80032,8009.863.406
08 dic 202333,30034,25033,15033,65033,6507.527.809
07 dic 202333,10033,55032,75033,05033,0508.024.543
06 dic 202333,25033,75032,65033,20033,20011.968.116
05 dic 202333,60034,00032,85033,25033,25014.651.787
04 dic 202333,90035,20033,25034,00034,00018.410.865
01 dic 202334,60035,20033,95034,75034,75014.215.991
30 nov 202334,95035,75034,80035,20035,20013.790.471
29 nov 202336,50036,75034,50034,85034,85013.441.121
28 nov 202336,95037,00035,95036,20036,20010.390.225
27 nov 202338,15038,65036,55036,95036,95012.446.147
24 nov 202339,00039,35038,05038,10038,1007.200.970
23 nov 202339,30039,95038,50039,80039,8005.536.999
22 nov 202339,25039,45038,80039,00039,0007.156.890
21 nov 202340,25041,10039,45039,65039,6506.249.771
20 nov 202339,60039,80038,45039,80039,8006.081.614
17 nov 202339,75039,75038,60038,80038,8007.160.489
16 nov 202341,60041,60040,00040,20040,2004.698.384
15 nov 202342,00042,05041,00041,90041,9008.214.308
14 nov 202341,00041,25040,55040,60040,6003.224.144
13 nov 202340,15041,10039,25040,90040,9007.642.675
10 nov 202340,60040,70039,65039,75039,7507.755.763
09 nov 202341,50041,75041,00041,10041,1007.854.302
08 nov 202341,80042,45041,40041,80041,8004.443.096
07 nov 202343,30043,50041,75041,75041,7508.300.951
06 nov 202341,50043,90041,40043,70043,70010.750.358
03 nov 202341,30041,40040,50041,00041,00010.591.719
02 nov 202341,75042,10039,85040,70040,7006.446.740
01 nov 202341,90043,15041,05041,10041,1007.157.710
31 ott 202343,00043,00041,20041,40041,4004.469.189
30 ott 202341,90043,60041,90043,05043,0505.072.032
27 ott 202341,20042,90040,70042,50042,5005.893.787
26 ott 202341,55041,55040,45040,75040,7505.640.424
25 ott 202342,00043,25041,35041,65041,6505.099.183
24 ott 202341,40041,70040,40041,05041,0504.485.539
20 ott 202342,00042,40041,40041,50041,5003.937.340
19 ott 202343,00043,10042,15042,25042,2505.464.699
18 ott 202343,85044,20042,65043,95043,9505.830.468
17 ott 202343,95044,80043,05043,30043,3006.685.236
16 ott 202344,00044,30043,00043,15043,1505.812.469
13 ott 202344,70045,05043,45043,65043,65015.654.574
12 ott 202344,05045,30044,05045,15045,15013.665.340
11 ott 202343,50044,30043,30043,60043,6009.434.285
10 ott 202342,80044,65042,80043,40043,4009.346.799
09 ott 202342,85042,90042,05042,45042,4503.166.438
06 ott 202342,50043,65042,50042,95042,9505.623.557
*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...