Italia markets closed

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
12,560-0,020 (-0,16%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202412,60012,84012,56012,56012,56012.080.391
25 lug 202412,52012,78012,40012,58012,58012.957.876
24 lug 202412,64012,80012,54012,62012,62013.536.295
23 lug 202412,96013,04012,64012,68012,68016.895.751
22 lug 202413,08013,16012,74012,94012,94013.269.028
19 lug 202413,54013,56012,98013,02013,02019.805.569
18 lug 202413,44013,70013,20013,60013,60016.954.669
17 lug 202413,40013,80013,32013,44013,44018.639.101
16 lug 202413,48013,64013,26013,30013,30025.635.234
15 lug 202413,82013,92013,32013,48013,48016.272.764
12 lug 202413,54014,26013,54013,90013,90026.475.569
11 lug 202413,14013,46013,14013,44013,44015.378.870
10 lug 202413,14013,30012,90013,02013,02017.672.717
09 lug 202413,22013,38013,00013,16013,16021.423.484
08 lug 202413,72013,80013,00013,22013,22030.003.368
05 lug 2024------
04 lug 202414,20014,26013,60013,72013,72024.251.643
03 lug 202413,82014,46013,82014,12014,12030.417.112
02 lug 202413,60014,34013,60013,68013,68022.898.309
28 giu 202413,32013,76013,32013,54013,54018.558.943
27 giu 202414,08014,08013,32013,56013,56025.644.291
26 giu 202414,00014,16013,70014,08014,08010.399.932
25 giu 202413,84014,34013,64014,00014,00015.065.036
25 giu 20240.45 Dividendo
24 giu 202413,86014,26013,68014,22013,77013.997.665
21 giu 202414,18014,18013,82013,96013,51820.006.525
20 giu 202414,22014,40014,02014,12013,67310.596.007
19 giu 202413,96014,48013,96014,40013,94416.798.196
18 giu 202414,24014,24013,70013,88013,44118.857.052
17 giu 202414,34014,52014,20014,24013,78913.348.394
14 giu 202414,28014,84014,28014,46014,00219.375.356
13 giu 202414,68014,68014,14014,42013,96423.118.002
12 giu 202415,02015,08014,48014,52014,06126.704.669
11 giu 202415,30015,40015,00015,20014,71921.401.478
07 giu 202415,14015,66015,10015,36014,87424.222.382
06 giu 202415,30015,60014,92015,08014,60316.305.846
05 giu 202415,28015,52015,00015,10014,62214.207.186
04 giu 202415,18015,62015,14015,28014,79614.903.344
03 giu 202415,00015,40014,88015,18014,70017.134.700
31 mag 202415,24015,30014,74014,74014,27440.385.095
30 mag 202415,26015,42014,88015,08014,60324.798.030
29 mag 202415,20015,52015,20015,32014,83515.413.444
28 mag 202416,06016,22015,32015,48014,99024.958.151
27 mag 202415,62016,00015,24015,86015,35819.149.116
24 mag 202415,84016,20015,48015,64015,14531.689.307
23 mag 202415,92016,20015,82016,02015,51322.461.496
22 mag 202416,28016,74015,88016,14015,62929.366.017
21 mag 202416,30016,48016,04016,08015,57115.357.209
20 mag 202416,52016,66016,16016,34015,82336.041.764
17 mag 202416,02016,58015,30016,52015,99785.691.302
16 mag 202415,50016,08015,34015,82015,31947.722.737
14 mag 202415,42015,68014,98015,12014,64220.872.434
13 mag 202415,34015,38014,66015,28014,79625.075.036
10 mag 202414,78015,50014,56015,40014,91348.047.960
09 mag 202414,72014,94014,42014,72014,25422.232.495
08 mag 202415,02015,12014,52014,56014,09919.235.952
07 mag 202414,74015,18014,62014,96014,48728.217.545
06 mag 202415,48015,60014,82014,94014,46732.713.095
03 mag 202415,60015,72015,16015,58015,08736.979.646
02 mag 202414,62015,16014,36015,02014,54531.462.220
30 apr 202414,52014,80014,30014,58014,11957.199.724
29 apr 202414,00014,94013,88014,52014,06171.599.321
26 apr 202412,92014,20012,92013,96013,51870.546.785
25 apr 202412,28012,90012,28012,90012,49239.699.484
24 apr 202411,94012,36011,78012,14011,75625.060.500
23 apr 202411,86011,98011,68011,80011,42715.126.201
22 apr 202411,76011,88011,30011,68011,31018.322.969
19 apr 202411,50011,60011,24011,52011,15518.564.608
18 apr 202411,32011,64011,12011,50011,13617.724.810
17 apr 202411,44011,60011,20011,32010,96218.460.126
16 apr 202411,24011,64011,16011,44011,07826.880.084
15 apr 202411,26011,72011,26011,42011,05913.654.404
12 apr 202412,02012,04011,48011,60011,23320.661.488
11 apr 202411,90012,12011,74012,08011,69820.031.069
10 apr 202412,30012,44012,08012,26011,87222.315.870
09 apr 202412,08012,36012,00012,08011,69812.403.663
08 apr 202412,06012,28011,86011,92011,54327.214.715
05 apr 202411,82012,08011,66012,00011,62025.992.504
03 apr 202411,96012,24011,80011,88011,50435.022.776
02 apr 202411,58012,12011,58011,96011,58251.054.370
28 mar 202410,70011,36010,50011,26010,90440.527.170
27 mar 202410,80010,94010,62010,62010,28424.274.741
26 mar 202411,04011,30010,94010,96010,61317.433.881
25 mar 202410,62011,04010,52010,82010,47812.638.870
22 mar 202411,12011,12010,52010,64010,30324.332.307
21 mar 202410,80011,46010,74011,06010,71028.208.145
20 mar 202410,50010,74010,46010,58010,24515.367.858
19 mar 202410,70010,90010,40010,48010,14833.224.273
18 mar 202411,06011,18010,80010,90010,55516.134.274
15 mar 202411,24011,34010,86010,98010,63328.602.277
14 mar 202411,32011,68011,18011,34010,98127.713.461
13 mar 202411,50011,64011,22011,32010,96227.618.673
12 mar 202410,74011,76010,54011,60011,23348.721.171
11 mar 202410,44010,64010,28010,58010,24519.452.267
08 mar 202410,36010,62010,32010,46010,12914.740.350
07 mar 202410,54010,60010,10010,3009,97430.253.506
06 mar 202410,62010,80010,44010,56010,22618.497.251
05 mar 202410,78011,00010,54010,60010,26524.918.600
04 mar 202411,40011,46010,88011,00010,65221.588.559
01 mar 202411,42011,68011,24011,44011,07815.751.556
*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...