Italia markets closed

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
19,860-0,440 (-2,17%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 feb 202320,00020,15019,58019,86019,86013.710.668
03 feb 202320,70020,75020,00020,30020,30026.057.089
02 feb 202321,50021,50020,65020,75020,75027.249.804
01 feb 202321,20021,60021,00021,40021,40018.949.631
31 gen 202322,05022,15020,90021,15021,15029.470.247
30 gen 202322,75022,80021,75021,90021,90027.737.726
27 gen 202322,50022,90022,35022,85022,85013.678.282
26 gen 202321,80022,45021,80022,40022,4009.868.987
20 gen 202321,35021,90021,30021,75021,7508.980.823
19 gen 202320,95021,75020,95021,65021,6508.829.139
18 gen 202321,35021,80020,85021,20021,20018.023.576
17 gen 202321,45021,65021,00021,35021,35016.002.072
16 gen 202321,90022,05021,20021,45021,45015.754.568
13 gen 202321,40022,10021,15021,60021,60013.879.995
12 gen 202322,00022,10021,35021,60021,60019.353.085
11 gen 202321,95022,75021,75021,90021,90018.279.995
10 gen 202322,00022,55021,50022,00022,00012.421.216
09 gen 202322,35022,80021,45022,00022,00026.834.983
06 gen 202322,50023,20021,95022,35022,35026.844.879
05 gen 202322,30022,40021,80021,95021,95014.757.608
04 gen 202321,25022,20021,15022,20022,20026.130.178
03 gen 202320,00021,25019,72021,00021,00015.882.287
30 dic 202220,15020,85020,00020,60020,60017.353.601
29 dic 202220,30020,35019,72020,15020,15024.586.253
28 dic 202220,65020,80020,40020,55020,55015.466.345
23 dic 202220,30020,65020,05020,55020,5508.958.928
22 dic 202220,50020,70020,10020,30020,3009.238.070
21 dic 202220,35020,60020,00020,20020,2006.732.765
20 dic 202220,70020,75019,96020,25020,25018.360.726
19 dic 202221,00021,60020,60020,90020,90013.825.661
16 dic 202220,85021,70020,40021,15021,15028.744.170
15 dic 202220,55021,00019,86020,65020,65020.122.774
14 dic 202221,25021,30020,40020,60020,60015.634.176
13 dic 202221,15021,35020,70020,75020,75011.251.236
12 dic 202221,55021,60020,85021,00021,00022.741.982
09 dic 202219,86022,15019,84021,95021,95058.225.677
08 dic 202219,80020,05019,66019,72019,72011.753.914
07 dic 202220,90020,90019,56019,56019,56026.189.040
06 dic 202220,10021,00019,72020,85020,85024.900.971
05 dic 202220,50021,00020,00020,15020,15032.194.184
02 dic 202220,70020,70019,84020,25020,25017.460.260
01 dic 202221,15021,40020,30020,45020,45028.876.733
30 nov 202221,35021,50020,70021,10021,10022.737.846
29 nov 202220,55021,65020,25021,35021,35039.278.066
28 nov 202219,76020,10019,36019,84019,84014.006.883
25 nov 202220,00020,70019,58020,50020,50030.469.879
24 nov 202219,64020,15019,52019,98019,98016.004.281
23 nov 202219,06019,58018,92019,34019,34017.427.432
22 nov 202219,12019,50018,80018,98018,98014.526.565
21 nov 202219,20019,20018,40018,96018,96020.702.574
18 nov 202220,00020,10019,12019,20019,20020.788.385
17 nov 202219,82020,40019,64020,00020,00017.407.715
16 nov 202219,96020,50019,70019,96019,96030.898.027
15 nov 202220,05020,75019,64020,30020,30049.730.505
14 nov 202220,00020,70019,54020,05020,05087.284.112
11 nov 202217,38018,54017,24018,40018,40059.408.251
10 nov 202216,44016,60016,24016,46016,46011.494.743
09 nov 202216,36017,84016,36016,72016,72032.811.165
08 nov 202216,46016,86016,08016,28016,28025.067.743
07 nov 202216,36016,90016,10016,48016,48029.323.249
04 nov 202214,68016,38014,58015,98015,98038.733.285
03 nov 202214,92015,36014,60014,70014,70028.722.465
02 nov 202215,18015,54014,68015,18015,18036.028.368
01 nov 202215,04015,36014,64015,14015,14032.567.321
31 ott 202215,74015,74014,40014,98014,98053.220.363
28 ott 202216,72016,80015,56015,76015,76039.548.767
27 ott 202217,02017,28016,54016,62016,62019.445.927
26 ott 202217,30017,30016,54016,72016,72048.078.480
25 ott 202218,32018,48017,16017,32017,32069.509.376
24 ott 202220,25020,25018,16018,32018,32045.247.598
21 ott 202220,05020,65019,92020,45020,45010.858.605
20 ott 202220,00020,35019,82019,98019,98017.142.435
19 ott 202219,84021,05019,80020,15020,15024.601.743
18 ott 202220,05020,55019,74020,00020,00022.873.022
17 ott 202220,40020,50019,70019,94019,94029.261.480
14 ott 202220,05020,75019,96020,40020,40022.573.122
13 ott 202220,45020,65019,62019,86019,86019.902.245
12 ott 202221,00021,10020,45020,45020,45027.943.869
11 ott 202221,20021,30020,70021,00021,00019.395.452
10 ott 202220,60021,80020,40021,15021,15022.859.795
07 ott 202221,40021,50020,60020,90020,90013.357.561
06 ott 202221,75022,10021,30021,55021,5507.408.651
05 ott 202221,90022,00021,10021,70021,70017.041.834
03 ott 202221,15022,00020,65021,45021,45033.098.291
30 set 202220,50021,05020,40020,45020,45023.103.789
29 set 202221,35021,40020,15020,45020,45016.335.542
28 set 202221,55021,60020,95021,00021,00028.909.995
27 set 202221,45022,00021,30021,75021,75015.871.997
26 set 202221,10022,20021,10021,45021,45028.570.688
23 set 202221,60022,10021,25021,35021,35012.861.393
22 set 202221,50022,05021,25021,60021,60019.418.885
21 set 202221,85022,20021,70021,85021,85011.515.430
20 set 202222,25022,75021,95022,10022,10018.119.869
19 set 202222,65022,65021,95022,15022,15022.212.101
16 set 202222,50023,40022,50022,55022,55033.665.545
16 set 20220.4 Dividendo
15 set 202222,50023,75022,50023,25022,85040.389.364
14 set 202222,20022,75022,15022,35021,96518.301.993
13 set 202222,85023,30022,55022,80022,40819.244.476
09 set 202221,95023,20021,95022,90022,50630.487.631
*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...