Italia markets closed

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

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
58,500+2,550 (+4,56%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202256,20059,00055,85058,50058,50020.118.071
29 giu 202256,05056,80055,15055,95055,95010.049.386
28 giu 202253,95056,75053,40056,35056,3508.936.886
27 giu 202254,70056,25054,05054,50054,50012.725.053
24 giu 202252,60054,25052,60054,20054,20010.966.569
23 giu 202251,65053,10051,50052,70052,7007.773.764
23 giu 20220.353 Dividendo
22 giu 202251,55052,70051,25051,25050,8976.377.729
21 giu 202251,50052,75051,40051,80051,4437.976.597
20 giu 202249,90052,25049,80051,25050,89711.080.172
17 giu 202247,05050,15047,05049,35049,01010.641.447
16 giu 202249,95049,95047,35047,75047,4219.044.894
15 giu 202248,95049,85048,60049,00048,6625.105.117
14 giu 202249,00049,75048,00048,95048,6136.910.708
13 giu 202248,05050,30048,00049,00048,6629.960.388
10 giu 202249,15050,75048,50050,30049,95411.370.040
09 giu 202252,50052,60048,80049,95049,60619.183.591
08 giu 202250,45053,10050,20052,65052,28714.904.442
07 giu 202251,55051,55049,65050,30049,9549.844.038
06 giu 202248,35051,95047,75051,85051,49315.711.005
02 giu 202248,40048,55047,20048,35048,0174.992.697
01 giu 202249,90049,90047,75048,40048,06711.064.223
31 mag 202248,05049,90047,20049,10048,76224.938.843
30 mag 202244,60048,10044,60048,00047,66922.468.117
27 mag 202244,00045,45043,45044,35044,0458.811.026
26 mag 202242,80043,50042,05043,40043,1019.981.917
25 mag 202243,55043,75042,70043,00042,7048.325.899
24 mag 202245,85046,05043,40043,80043,4987.632.743
23 mag 202245,75046,45044,80045,40045,0877.104.468
20 mag 202245,50046,55044,95046,30045,9818.776.160
19 mag 202244,35045,50043,80044,70044,3926.718.028
18 mag 202245,60046,20044,50045,85045,5346.095.685
17 mag 202244,60046,45044,50045,60045,28612.233.126
16 mag 202245,25045,50043,60044,40044,0947.202.464
13 mag 202243,95045,00043,10044,65044,3429.193.177
12 mag 202243,15044,60042,90043,25042,9528.458.189
11 mag 202242,35044,85041,95043,70043,3999.140.614
10 mag 202239,20042,75038,40042,35042,05812.643.552
06 mag 202245,00045,00040,25040,90040,61818.238.050
05 mag 202245,70046,70045,05045,60045,2867.095.075
04 mag 202247,05047,05045,20045,45045,1372.724.364
03 mag 202247,00047,90045,85046,70046,3787.856.856
29 apr 202244,75046,80044,30046,50046,1809.951.554
28 apr 202244,35044,95043,25044,45044,1447.497.787
27 apr 202243,10045,10043,00044,30043,9958.166.358
26 apr 202242,25044,65042,25043,60043,30012.040.463
25 apr 202244,75044,85042,00042,30042,00913.454.034
22 apr 202244,60045,50044,35045,35045,0385.310.061
21 apr 202246,05046,55044,65045,35045,0387.278.666
20 apr 202244,65047,20044,65046,05045,7338.458.008
19 apr 202245,85046,95044,45044,70044,3927.885.515
14 apr 202244,30046,45044,20046,30045,98111.192.251
13 apr 202244,45044,95043,60043,95043,64710.919.910
12 apr 202242,15046,60041,30044,50044,19320.422.934
11 apr 202244,20044,20040,80042,00041,71121.317.366
08 apr 202244,55045,00043,85044,70044,3929.339.855
07 apr 202244,80046,00043,50044,55044,24319.522.355
06 apr 202248,00048,00045,60045,80045,48518.258.881
04 apr 202248,70049,10047,80048,70048,3656.296.275
01 apr 202247,70049,15046,85048,70048,3657.277.893
31 mar 202249,10049,10047,45048,05047,7196.110.390
30 mar 202247,80049,35047,55048,80048,46415.329.507
29 mar 202245,85047,75045,60047,60047,27210.431.374
28 mar 202246,50046,50044,40045,80045,48512.384.922
25 mar 202247,95049,80046,35046,75046,42818.566.853
24 mar 202250,60051,20047,05047,95047,62025.772.739
23 mar 202250,55052,40050,35051,50051,14512.973.583
22 mar 202249,30050,90049,20050,75050,4009.285.562
21 mar 202251,20051,45049,15049,55049,2097.879.133
18 mar 202251,35051,80049,50050,30049,95413.032.538
17 mar 202248,90051,80048,00051,75051,39423.995.678
16 mar 202245,80047,05042,65046,55046,22931.106.950
15 mar 202244,75046,35041,95043,10042,80330.822.367
14 mar 202249,00050,50045,20046,10045,78239.624.183
11 mar 202253,95053,95048,35051,95051,59233.544.010
10 mar 202256,00056,50053,80054,70054,32310.698.672
09 mar 202254,95055,55051,80054,45054,07518.207.869
08 mar 202258,95059,00053,60053,95053,57818.005.133
07 mar 202260,50060,80058,50058,95058,5449.794.945
04 mar 202262,45063,90061,20062,05061,62310.183.436
03 mar 202263,55064,05062,10063,55063,1129.741.565
02 mar 202263,70064,20062,40062,75062,3187.175.500
01 mar 202262,40064,95061,95063,70063,2619.476.027
28 feb 202261,15062,00060,15061,85061,4245.119.873
25 feb 202260,20061,30059,60061,20060,7785.225.279
24 feb 202261,95061,95059,00060,40059,9847.539.837
23 feb 202263,70063,70061,30062,05061,6234.042.571
22 feb 202263,50063,50061,85062,95062,5167.333.450
21 feb 202262,85064,80062,55064,30063,8578.492.455
18 feb 202263,00064,50062,55062,85062,4175.293.652
17 feb 202264,00064,85063,15063,60063,1626.801.520
16 feb 202263,00064,25061,85063,55063,11211.964.666
15 feb 202260,15062,75060,05062,60062,1698.374.125
14 feb 202259,15061,40059,10060,35059,93411.815.950
11 feb 202259,05059,90058,40059,25058,8426.782.302
10 feb 202259,20059,50057,85059,15058,7435.214.270
09 feb 202258,75059,60058,20059,20058,7926.691.430
08 feb 202259,80059,95057,95058,10057,7005.396.203
07 feb 202261,05061,60058,85059,50059,0906.776.281
04 feb 202258,85061,15057,85061,05060,6304.967.044
*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...