Italia markets closed

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
22,250+0,400 (+1,83%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 gen 202221,85022,80021,65022,25022,25031.802.065
17 gen 202222,00022,30021,55021,85021,85026.087.586
14 gen 202222,10022,70021,85022,10022,10033.972.799
13 gen 202222,45022,95021,90022,15022,15026.470.889
12 gen 202222,50022,80022,00022,60022,60030.824.594
11 gen 202222,00023,10021,70022,85022,85066.751.382
10 gen 202222,00022,95021,70022,10022,10036.237.977
07 gen 202220,15022,50019,94022,20022,20099.985.483
06 gen 202219,98020,45019,78020,35020,35046.456.123
05 gen 202219,46020,05019,40019,74019,74034.814.599
04 gen 202218,48019,74018,44019,46019,46038.286.351
03 gen 202218,68018,68018,16018,42018,4204.996.388
31 dic 202118,64018,64018,34018,46018,4603.612.847
30 dic 202118,38018,58018,26018,46018,4605.955.642
29 dic 202118,68018,68018,24018,38018,3805.150.838
28 dic 202118,50018,76018,34018,52018,52012.110.233
24 dic 202118,46018,46018,46018,46018,460-
23 dic 202118,70018,70018,30018,48018,48011.882.995
22 dic 202118,80018,80018,22018,44018,44016.063.520
21 dic 202118,30018,92018,30018,74018,74016.143.410
20 dic 202118,68018,84018,34018,48018,48014.382.731
17 dic 202118,78018,84018,44018,68018,68012.654.935
16 dic 202118,38018,82018,32018,56018,56011.115.877
15 dic 202118,36018,78018,02018,38018,38017.557.015
14 dic 202118,88019,04018,30018,42018,42020.713.755
13 dic 202119,78019,86018,98019,12019,12026.402.760
10 dic 202119,52019,86019,42019,52019,52019.543.634
09 dic 202119,30019,76019,26019,60019,60022.395.296
08 dic 202119,20019,30019,04019,26019,26018.645.004
07 dic 202118,82019,22018,52019,06019,06029.676.837
06 dic 202118,90019,32018,64018,70018,70015.525.496
03 dic 202118,56018,80018,28018,70018,70016.576.533
02 dic 202118,14018,94017,96018,64018,64024.935.053
01 dic 202118,06018,78017,88018,14018,14014.921.541
30 nov 202118,30018,50017,72017,96017,96021.559.996
29 nov 202119,00019,00018,10018,30018,30010.461.361
26 nov 202118,60018,86018,48018,52018,52012.616.728
25 nov 202118,80019,00018,72018,86018,86012.063.001
24 nov 202118,82019,02018,64018,82018,82013.936.945
23 nov 202118,62018,84018,40018,66018,66013.706.455
22 nov 202118,54019,20018,24018,60018,60016.452.072
19 nov 202118,02018,84017,90018,52018,52026.440.762
18 nov 202118,36018,40017,84018,02018,02011.495.464
17 nov 202118,62018,62018,24018,36018,36010.658.547
16 nov 202118,52019,06018,48018,62018,62017.051.305
15 nov 202118,38018,40017,92018,40018,40020.161.161
12 nov 202119,06019,22018,40018,56018,56024.335.411
11 nov 202117,52019,00017,52018,70018,70088.157.361
10 nov 202116,68017,90016,42017,80017,80045.772.590
09 nov 202116,68016,74016,42016,68016,68010.255.461
08 nov 202116,32016,84016,32016,68016,6809.301.057
05 nov 202116,50016,54016,10016,36016,36017.800.331
04 nov 202116,72016,76016,32016,52016,52026.477.442
03 nov 202116,68017,00016,54016,72016,72010.656.600
02 nov 202117,24017,26016,54016,68016,68025.133.816
01 nov 202117,06017,12016,72017,08017,08013.306.672
29 ott 202117,16017,34016,94017,16017,16012.773.408
28 ott 202117,52017,72017,24017,34017,34012.994.233
27 ott 202117,50017,76017,40017,52017,5207.055.935
26 ott 202118,34018,34017,36017,60017,60029.449.675
25 ott 202118,14018,50017,84018,22018,22043.002.314
22 ott 202118,50019,04018,50018,62018,62046.753.424
21 ott 202117,50018,50017,40018,14018,14050.472.286
20 ott 202117,32017,38017,12017,30017,30013.375.706
19 ott 202117,32017,46017,18017,38017,38011.831.824
18 ott 202117,38017,50017,10017,32017,32022.220.299
15 ott 202117,66017,82016,62017,30017,30050.496.384
12 ott 202117,70018,22017,44017,94017,94030.227.190
11 ott 202117,44018,06017,40017,86017,86037.021.913
08 ott 202117,56017,76017,22017,44017,44017.499.606
07 ott 202117,70017,90017,36017,58017,5809.738.587
06 ott 202117,60017,60017,08017,46017,46011.693.407
05 ott 202117,68017,68017,30017,56017,56012.066.505
04 ott 202117,72017,98017,38017,90017,90017.599.772
30 set 202117,76018,06017,66017,74017,74018.928.250
29 set 202117,48018,08017,36017,78017,78024.366.528
28 set 202116,58017,94016,50017,56017,56041.685.037
27 set 202117,36017,36016,52016,58016,58021.773.772
24 set 202117,18017,42016,90017,06017,06014.431.292
23 set 202116,92017,66016,72017,34017,34057.608.948
21 set 202115,92016,48015,70016,32016,32020.905.756
20 set 202116,00016,10015,42015,82015,82023.169.692
17 set 202116,42016,44015,82016,10016,10037.848.543
16 set 202117,00017,06016,32016,54016,54027.289.814
16 set 20210.45 Dividendo
15 set 202117,82017,98017,24017,40016,95025.116.686
14 set 202118,22018,44017,66017,82017,35915.445.683
13 set 202117,90018,22017,74018,12017,65118.404.944
10 set 202117,50018,04017,50017,90017,43714.602.413
09 set 202117,90017,90017,32017,64017,18417.165.382
08 set 202117,84017,94017,68017,82017,35914.297.612
07 set 202117,90018,02017,64017,82017,35914.381.714
06 set 202118,24018,48017,90018,04017,57312.297.881
03 set 202117,76018,20017,76018,16017,69019.855.197
02 set 202117,86018,00017,62017,76017,30116.100.441
01 set 202117,88018,04017,64017,86017,39813.188.225
31 ago 202117,68017,92017,32017,90017,43730.043.148
30 ago 202117,74018,06017,56017,84017,37920.281.954
27 ago 202117,56017,86017,52017,72017,26210.402.456
26 ago 202117,64017,86017,28017,56017,10615.884.783
*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...