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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
07 feb 2023	56,950	58,550	56,950	57,950	57,950	1.986.165
06 feb 2023	57,600	57,950	56,300	57,500	57,500	6.508.126
03 feb 2023	59,900	59,900	57,450	58,400	58,400	5.707.381
02 feb 2023	60,550	60,550	58,750	59,300	59,300	4.566.973
01 feb 2023	58,950	60,000	58,350	59,600	59,600	5.756.914
31 gen 2023	61,700	61,700	57,900	58,950	58,950	11.337.362
30 gen 2023	62,850	63,900	59,900	60,500	60,500	12.184.259
27 gen 2023	62,950	63,400	62,050	62,850	62,850	3.354.629
26 gen 2023	62,500	63,000	61,450	62,950	62,950	7.356.095
20 gen 2023	60,600	62,050	60,600	61,700	61,700	5.020.331
19 gen 2023	60,000	61,750	59,750	61,100	61,100	5.560.995
18 gen 2023	59,900	60,600	59,350	60,000	60,000	4.081.849
17 gen 2023	60,500	61,500	59,450	59,850	59,850	5.669.621
16 gen 2023	61,050	62,000	60,300	60,500	60,500	6.240.572
13 gen 2023	59,050	61,400	59,050	61,050	61,050	8.351.059
12 gen 2023	58,850	60,950	58,800	60,000	60,000	6.246.510
11 gen 2023	60,050	61,800	59,050	59,450	59,450	8.911.411
10 gen 2023	60,000	60,750	59,150	60,000	60,000	7.539.791
09 gen 2023	58,100	60,350	58,100	60,000	60,000	7.958.507
06 gen 2023	57,800	58,600	57,100	57,450	57,450	7.050.838
05 gen 2023	55,400	58,750	55,300	58,200	58,200	11.788.155
04 gen 2023	55,200	55,250	54,000	55,250	55,250	10.740.190
03 gen 2023	54,550	55,250	52,850	54,950	54,950	8.768.945
30 dic 2022	56,950	56,950	54,150	54,550	54,550	7.738.862
29 dic 2022	55,750	56,000	54,550	55,850	55,850	7.381.160
28 dic 2022	56,000	57,250	55,600	56,150	56,150	9.826.780
23 dic 2022	54,850	56,350	54,800	55,100	55,100	3.214.884
22 dic 2022	54,250	56,250	53,850	56,000	56,000	6.851.207
21 dic 2022	53,450	53,500	52,200	53,450	53,450	4.210.859
20 dic 2022	54,100	54,400	51,950	53,100	53,100	7.672.632
19 dic 2022	54,100	55,150	53,550	54,800	54,800	4.875.767
16 dic 2022	54,800	54,800	53,000	54,000	54,000	6.887.242
15 dic 2022	54,550	55,050	53,100	54,050	54,050	5.122.181
14 dic 2022	54,150	55,450	53,750	55,000	55,000	7.122.733
13 dic 2022	54,600	55,050	53,700	54,150	54,150	6.054.343
12 dic 2022	54,200	55,900	53,800	54,200	54,200	10.291.728
09 dic 2022	54,900	55,900	53,650	55,000	55,000	8.155.878
08 dic 2022	53,000	55,750	53,000	55,400	55,400	10.036.520
07 dic 2022	54,050	56,450	53,200	53,400	53,400	9.312.380
06 dic 2022	54,050	56,450	54,050	54,850	54,850	9.099.688
05 dic 2022	55,250	55,800	53,700	55,100	55,100	10.728.493
02 dic 2022	54,200	54,950	52,800	53,750	53,750	11.355.913
01 dic 2022	53,750	56,250	53,000	54,250	54,250	13.282.439
30 nov 2022	50,650	53,700	50,400	53,550	53,550	22.340.627
29 nov 2022	48,400	51,750	48,400	51,550	51,550	15.046.415
28 nov 2022	44,000	48,300	43,850	48,250	48,250	8.117.170
25 nov 2022	47,300	47,300	46,000	46,150	46,150	4.348.748
24 nov 2022	46,300	47,750	46,500	46,950	46,950	3.924.559
23 nov 2022	47,400	47,400	45,700	46,750	46,750	8.092.106
22 nov 2022	47,800	48,900	46,600	47,400	47,400	9.164.626
21 nov 2022	47,500	48,300	45,350	47,650	47,650	12.968.713
18 nov 2022	49,500	50,600	49,100	49,500	49,500	5.622.791
17 nov 2022	50,000	51,000	49,050	50,050	50,050	7.183.481
16 nov 2022	49,500	51,100	49,400	50,550	50,550	10.052.310
15 nov 2022	48,000	50,300	47,850	50,250	50,250	8.846.322
14 nov 2022	50,750	50,800	48,000	48,500	48,500	16.251.922
11 nov 2022	48,300	50,750	47,100	48,800	48,800	14.605.048
10 nov 2022	45,400	46,500	44,200	46,150	46,150	9.085.290
09 nov 2022	46,050	46,800	45,150	45,550	45,550	7.149.302
08 nov 2022	45,650	47,250	45,150	46,000	46,000	6.849.852
07 nov 2022	44,700	47,000	44,400	46,150	46,150	17.272.247
04 nov 2022	42,250	46,250	42,250	45,100	45,100	24.159.188
03 nov 2022	41,900	43,050	41,600	42,650	42,650	14.520.714
02 nov 2022	39,550	44,400	39,550	43,850	43,850	28.443.133
01 nov 2022	37,250	41,950	37,150	40,800	40,800	29.389.909
31 ott 2022	38,200	38,200	35,900	37,000	37,000	29.974.650
28 ott 2022	40,150	40,500	37,800	38,300	38,300	23.914.156
27 ott 2022	42,150	43,350	39,350	39,700	39,700	24.334.298
26 ott 2022	42,200	43,100	40,000	41,500	41,500	42.198.014
25 ott 2022	43,400	44,400	41,900	44,150	44,150	24.427.163
24 ott 2022	45,800	45,950	43,300	43,400	43,400	17.288.025
21 ott 2022	47,250	47,650	45,550	46,200	46,200	7.759.664
20 ott 2022	47,350	48,450	46,350	47,050	47,050	12.923.782
19 ott 2022	50,750	50,950	48,100	48,350	48,350	9.093.303
18 ott 2022	50,350	51,050	49,250	50,950	50,950	6.664.647
17 ott 2022	50,950	51,100	48,200	50,050	50,050	8.205.717
14 ott 2022	50,950	52,400	50,800	50,850	50,850	7.983.083
13 ott 2022	52,350	52,500	50,600	50,900	50,900	5.392.852
12 ott 2022	53,500	53,500	50,800	51,900	51,900	12.795.656
11 ott 2022	54,250	55,150	52,950	53,650	53,650	6.523.863
10 ott 2022	58,550	58,550	53,350	54,250	54,250	12.231.910
07 ott 2022	57,350	59,300	57,250	58,700	58,700	11.008.847
06 ott 2022	57,800	58,450	57,200	58,200	58,200	7.265.991
05 ott 2022	56,200	58,000	56,200	57,750	57,750	6.950.530
03 ott 2022	54,450	55,150	53,700	54,950	54,950	4.596.314
30 set 2022	55,100	55,500	54,400	54,650	54,650	8.530.869
29 set 2022	55,600	55,600	54,000	54,500	54,500	6.815.523
28 set 2022	55,000	55,350	54,300	54,800	54,800	11.428.095
27 set 2022	53,750	55,750	52,850	55,600	55,600	7.874.603
26 set 2022	52,300	54,450	52,300	53,800	53,800	7.047.990
23 set 2022	53,100	53,500	52,100	52,550	52,550	4.605.473
22 set 2022	53,700	53,700	52,500	53,150	53,150	4.369.421
21 set 2022	54,650	54,950	53,750	53,750	53,750	4.128.939
20 set 2022	54,200	55,300	54,100	55,200	55,200	6.415.374
19 set 2022	54,450	54,550	53,050	54,100	54,100	7.707.953
16 set 2022	53,500	54,350	52,800	54,000	54,000	13.164.436
15 set 2022	52,300	54,050	52,300	53,700	53,700	5.013.844
14 set 2022	52,500	53,300	52,150	52,950	52,950	5.111.561
13 set 2022	53,400	54,500	52,750	53,750	53,750	4.205.111
09 set 2022	51,300	53,300	51,200	53,150	53,150	9.450.261
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...

Dow Jones33.891,02-34,99(-0,10%)

Nasdaq 11.887,45-119,50(-1,00%)

Nikkei 22527.722,10+28,45(+0,10%)

EUR/USD1,0738+0,0007(+0,06%)

BTC-EUR21.320,22-184,59(-0,86%)

CMC Crypto 200525,67+0,54(+0,10%)

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

Dow Jones
33.891,02
-34,99(-0,10%)

Nasdaq
11.887,45
-119,50(-1,00%)

Nikkei 225
27.722,10
+28,45(+0,10%)

EUR/USD
1,0738
+0,0007(+0,06%)

BTC-EUR
21.320,22
-184,59(-0,86%)

CMC Crypto 200
525,67
+0,54(+0,10%)