Italia markets close in 1 hour 10 minutes

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

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
42,550+0,600 (+1,43%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202341,90043,05041,85042,55042,5505.944.769
26 set 202343,05043,05041,80041,95041,9506.605.657
25 set 202343,25043,80043,10043,10043,1004.768.000
22 set 202341,60044,00041,35043,80043,8007.357.583
21 set 202342,30042,30040,20041,75041,75011.332.644
20 set 202343,00043,00040,85042,45042,45015.206.210
19 set 202344,15044,20043,05043,35043,3505.196.181
18 set 202345,40046,00044,20044,25044,2503.935.968
15 set 202344,70045,50044,15045,25045,2504.960.158
14 set 202345,00045,25043,95044,30044,3004.527.737
13 set 202345,10045,55044,45044,65044,6502.747.733
12 set 202344,30045,60043,90044,80044,8003.640.175
11 set 202344,30045,00044,00044,85044,8506.375.373
07 set 202345,40046,20045,20045,35045,3503.303.197
06 set 202347,00047,00045,35045,95045,9505.074.415
05 set 202347,10047,35046,30046,55046,5506.431.320
04 set 202346,30047,85046,30047,15047,1507.367.787
31 ago 202346,00047,10045,75046,10046,1007.825.169
30 ago 202346,90047,65046,05046,40046,4007.689.919
30 ago 20230.312 Dividendo
29 ago 202346,20047,45045,35047,20046,8888.821.781
28 ago 202348,60048,60046,10046,25045,9447.010.328
25 ago 202347,35048,10046,70046,70046,3917.196.595
24 ago 202346,55048,25046,10047,90047,5838.009.102
23 ago 202344,50046,15044,35045,95045,6469.430.869
22 ago 202344,55045,65043,75044,65044,35512.620.955
21 ago 202344,25046,20043,15045,05044,75221.218.051
18 ago 202346,45047,50045,20046,00045,69612.694.877
17 ago 202344,00047,50043,90047,10046,78913.524.486
16 ago 202344,80045,50044,50045,15044,8524.980.151
15 ago 202346,15046,20045,05045,35045,0508.933.096
14 ago 202346,90046,90045,25046,15045,8457.633.677
11 ago 202348,05048,30046,85047,15046,8384.205.327
10 ago 202348,20048,60047,15048,10047,7825.591.444
09 ago 202348,55048,75047,95048,20047,8813.160.433
08 ago 202349,55049,55047,80048,10047,78210.609.413
07 ago 202349,40050,35049,30050,15049,8195.975.590
04 ago 202348,10050,00048,00050,00049,66910.709.544
03 ago 202348,00048,50047,10048,10047,7829.920.643
02 ago 202348,30049,10047,60048,00047,6838.200.630
01 ago 202349,95050,75048,40048,80048,4779.898.150
31 lug 202351,25051,35049,50049,95049,62015.974.012
28 lug 202349,35051,20049,30050,80050,4648.427.820
27 lug 202350,50050,90049,65050,35050,01710.885.630
26 lug 202350,45050,45048,85049,85049,5206.152.050
25 lug 202350,05050,75049,65050,55050,2169.049.893
24 lug 202349,25049,25047,80048,50048,1795.461.645
21 lug 202348,95049,90048,60049,25048,9244.972.960
20 lug 202348,70049,90048,20048,50048,1795.071.819
19 lug 202349,95049,95048,50048,95048,6265.568.563
18 lug 202350,60050,60048,50049,50049,1736.812.368
14 lug 202350,40051,70050,40050,55050,2169.569.660
13 lug 202348,45051,05048,45050,40050,06710.278.769
12 lug 202349,00049,20048,10048,25047,9315.176.054
11 lug 202348,60048,80047,80048,50048,1796.408.798
10 lug 202348,45049,00047,95048,45048,1306.503.085
07 lug 202347,95048,35047,35047,70047,3859.082.195
06 lug 202349,55050,00047,20048,10047,78211.705.449
05 lug 202352,30052,30050,00050,35050,0177.624.216
04 lug 202351,70052,60051,55052,35052,0044.166.416
03 lug 202351,70052,65051,50052,00051,6568.610.340
30 giu 202349,00051,90049,00051,60051,2596.992.368
29 giu 202350,60050,70048,95049,90049,5707.325.908
28 giu 202350,60051,25050,35050,60050,2663.781.512
27 giu 202351,00051,55050,45051,05050,7133.506.061
26 giu 202350,50050,85049,55050,40050,0673.910.391
23 giu 202350,85051,00049,35050,05049,7193.995.882
21 giu 202352,80052,80050,65051,00050,6636.883.128
20 giu 202353,15053,50052,50052,80052,4516.182.941
19 giu 202354,90054,95053,10053,50053,1465.391.307
16 giu 202354,40054,90053,70054,45054,0907.837.768
15 giu 202353,20054,45052,45054,35053,9915.667.459
14 giu 202352,55053,65051,75052,60052,2527.559.641
13 giu 202352,60053,00051,65052,00051,6567.265.998
12 giu 202352,45052,90051,80052,70052,3526.820.188
09 giu 202351,80053,20051,60053,00052,6506.132.168
08 giu 202352,25052,25051,20051,50051,1603.708.646
07 giu 202352,75053,00051,55051,85051,5076.420.333
06 giu 202350,15052,45049,50051,80051,45810.189.274
05 giu 202350,85051,15049,45050,30049,9686.242.914
02 giu 202349,00051,30048,95050,85050,51410.335.106
01 giu 202349,25049,70048,10048,15047,8326.725.843
31 mag 202349,40049,60048,75049,40049,07311.199.469
30 mag 202349,45050,30049,20050,15049,81910.912.880
29 mag 202349,80050,45048,20049,25048,92416.063.012
25 mag 202350,55051,10048,60050,40050,06721.720.679
24 mag 202352,30052,30050,60051,10050,76210.067.229
23 mag 202354,30054,85052,35052,75052,4017.363.916
23 mag 20230.339 Dividendo
22 mag 202354,55056,10053,10054,45053,7537.877.781
19 mag 202353,10054,70052,25054,05053,3586.530.640
18 mag 202353,65054,40052,85053,25052,5694.469.373
17 mag 202355,20055,70053,55053,65052,9647.456.174
16 mag 202356,80056,90054,80055,20054,4947.022.185
15 mag 202353,60056,60053,60056,55055,82610.384.124
12 mag 202354,55054,70053,30054,05053,3586.488.773
11 mag 202354,00054,75053,05054,25053,5568.307.245
10 mag 202355,25055,50054,10054,75054,0495.977.626
09 mag 202357,15057,15054,55055,05054,34611.772.019
08 mag 202357,15058,25056,20056,60055,8768.586.470
*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...