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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 feb 2023	20,000	20,150	19,580	19,860	19,860	13.710.668
03 feb 2023	20,700	20,750	20,000	20,300	20,300	26.057.089
02 feb 2023	21,500	21,500	20,650	20,750	20,750	27.249.804
01 feb 2023	21,200	21,600	21,000	21,400	21,400	18.949.631
31 gen 2023	22,050	22,150	20,900	21,150	21,150	29.470.247
30 gen 2023	22,750	22,800	21,750	21,900	21,900	27.737.726
27 gen 2023	22,500	22,900	22,350	22,850	22,850	13.678.282
26 gen 2023	21,800	22,450	21,800	22,400	22,400	9.868.987
20 gen 2023	21,350	21,900	21,300	21,750	21,750	8.980.823
19 gen 2023	20,950	21,750	20,950	21,650	21,650	8.829.139
18 gen 2023	21,350	21,800	20,850	21,200	21,200	18.023.576
17 gen 2023	21,450	21,650	21,000	21,350	21,350	16.002.072
16 gen 2023	21,900	22,050	21,200	21,450	21,450	15.754.568
13 gen 2023	21,400	22,100	21,150	21,600	21,600	13.879.995
12 gen 2023	22,000	22,100	21,350	21,600	21,600	19.353.085
11 gen 2023	21,950	22,750	21,750	21,900	21,900	18.279.995
10 gen 2023	22,000	22,550	21,500	22,000	22,000	12.421.216
09 gen 2023	22,350	22,800	21,450	22,000	22,000	26.834.983
06 gen 2023	22,500	23,200	21,950	22,350	22,350	26.844.879
05 gen 2023	22,300	22,400	21,800	21,950	21,950	14.757.608
04 gen 2023	21,250	22,200	21,150	22,200	22,200	26.130.178
03 gen 2023	20,000	21,250	19,720	21,000	21,000	15.882.287
30 dic 2022	20,150	20,850	20,000	20,600	20,600	17.353.601
29 dic 2022	20,300	20,350	19,720	20,150	20,150	24.586.253
28 dic 2022	20,650	20,800	20,400	20,550	20,550	15.466.345
23 dic 2022	20,300	20,650	20,050	20,550	20,550	8.958.928
22 dic 2022	20,500	20,700	20,100	20,300	20,300	9.238.070
21 dic 2022	20,350	20,600	20,000	20,200	20,200	6.732.765
20 dic 2022	20,700	20,750	19,960	20,250	20,250	18.360.726
19 dic 2022	21,000	21,600	20,600	20,900	20,900	13.825.661
16 dic 2022	20,850	21,700	20,400	21,150	21,150	28.744.170
15 dic 2022	20,550	21,000	19,860	20,650	20,650	20.122.774
14 dic 2022	21,250	21,300	20,400	20,600	20,600	15.634.176
13 dic 2022	21,150	21,350	20,700	20,750	20,750	11.251.236
12 dic 2022	21,550	21,600	20,850	21,000	21,000	22.741.982
09 dic 2022	19,860	22,150	19,840	21,950	21,950	58.225.677
08 dic 2022	19,800	20,050	19,660	19,720	19,720	11.753.914
07 dic 2022	20,900	20,900	19,560	19,560	19,560	26.189.040
06 dic 2022	20,100	21,000	19,720	20,850	20,850	24.900.971
05 dic 2022	20,500	21,000	20,000	20,150	20,150	32.194.184
02 dic 2022	20,700	20,700	19,840	20,250	20,250	17.460.260
01 dic 2022	21,150	21,400	20,300	20,450	20,450	28.876.733
30 nov 2022	21,350	21,500	20,700	21,100	21,100	22.737.846
29 nov 2022	20,550	21,650	20,250	21,350	21,350	39.278.066
28 nov 2022	19,760	20,100	19,360	19,840	19,840	14.006.883
25 nov 2022	20,000	20,700	19,580	20,500	20,500	30.469.879
24 nov 2022	19,640	20,150	19,520	19,980	19,980	16.004.281
23 nov 2022	19,060	19,580	18,920	19,340	19,340	17.427.432
22 nov 2022	19,120	19,500	18,800	18,980	18,980	14.526.565
21 nov 2022	19,200	19,200	18,400	18,960	18,960	20.702.574
18 nov 2022	20,000	20,100	19,120	19,200	19,200	20.788.385
17 nov 2022	19,820	20,400	19,640	20,000	20,000	17.407.715
16 nov 2022	19,960	20,500	19,700	19,960	19,960	30.898.027
15 nov 2022	20,050	20,750	19,640	20,300	20,300	49.730.505
14 nov 2022	20,000	20,700	19,540	20,050	20,050	87.284.112
11 nov 2022	17,380	18,540	17,240	18,400	18,400	59.408.251
10 nov 2022	16,440	16,600	16,240	16,460	16,460	11.494.743
09 nov 2022	16,360	17,840	16,360	16,720	16,720	32.811.165
08 nov 2022	16,460	16,860	16,080	16,280	16,280	25.067.743
07 nov 2022	16,360	16,900	16,100	16,480	16,480	29.323.249
04 nov 2022	14,680	16,380	14,580	15,980	15,980	38.733.285
03 nov 2022	14,920	15,360	14,600	14,700	14,700	28.722.465
02 nov 2022	15,180	15,540	14,680	15,180	15,180	36.028.368
01 nov 2022	15,040	15,360	14,640	15,140	15,140	32.567.321
31 ott 2022	15,740	15,740	14,400	14,980	14,980	53.220.363
28 ott 2022	16,720	16,800	15,560	15,760	15,760	39.548.767
27 ott 2022	17,020	17,280	16,540	16,620	16,620	19.445.927
26 ott 2022	17,300	17,300	16,540	16,720	16,720	48.078.480
25 ott 2022	18,320	18,480	17,160	17,320	17,320	69.509.376
24 ott 2022	20,250	20,250	18,160	18,320	18,320	45.247.598
21 ott 2022	20,050	20,650	19,920	20,450	20,450	10.858.605
20 ott 2022	20,000	20,350	19,820	19,980	19,980	17.142.435
19 ott 2022	19,840	21,050	19,800	20,150	20,150	24.601.743
18 ott 2022	20,050	20,550	19,740	20,000	20,000	22.873.022
17 ott 2022	20,400	20,500	19,700	19,940	19,940	29.261.480
14 ott 2022	20,050	20,750	19,960	20,400	20,400	22.573.122
13 ott 2022	20,450	20,650	19,620	19,860	19,860	19.902.245
12 ott 2022	21,000	21,100	20,450	20,450	20,450	27.943.869
11 ott 2022	21,200	21,300	20,700	21,000	21,000	19.395.452
10 ott 2022	20,600	21,800	20,400	21,150	21,150	22.859.795
07 ott 2022	21,400	21,500	20,600	20,900	20,900	13.357.561
06 ott 2022	21,750	22,100	21,300	21,550	21,550	7.408.651
05 ott 2022	21,900	22,000	21,100	21,700	21,700	17.041.834
03 ott 2022	21,150	22,000	20,650	21,450	21,450	33.098.291
30 set 2022	20,500	21,050	20,400	20,450	20,450	23.103.789
29 set 2022	21,350	21,400	20,150	20,450	20,450	16.335.542
28 set 2022	21,550	21,600	20,950	21,000	21,000	28.909.995
27 set 2022	21,450	22,000	21,300	21,750	21,750	15.871.997
26 set 2022	21,100	22,200	21,100	21,450	21,450	28.570.688
23 set 2022	21,600	22,100	21,250	21,350	21,350	12.861.393
22 set 2022	21,500	22,050	21,250	21,600	21,600	19.418.885
21 set 2022	21,850	22,200	21,700	21,850	21,850	11.515.430
20 set 2022	22,250	22,750	21,950	22,100	22,100	18.119.869
19 set 2022	22,650	22,650	21,950	22,150	22,150	22.212.101
16 set 2022	22,500	23,400	22,500	22,550	22,550	33.665.545
16 set 2022	0.4 Dividendo
15 set 2022	22,500	23,750	22,500	23,250	22,850	40.389.364
14 set 2022	22,200	22,750	22,150	22,350	21,965	18.301.993
13 set 2022	22,850	23,300	22,550	22,800	22,408	19.244.476
09 set 2022	21,950	23,200	21,950	22,900	22,506	30.487.631
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...

Dow Jones33.891,02-34,99(-0,10%)

Nasdaq 11.887,45-119,50(-1,00%)

Nikkei 22527.693,65+184,19(+0,67%)

EUR/USD1,0728-0,0068(-0,63%)

BTC-EUR21.336,37-223,27(-1,04%)

CMC Crypto 200527,84+2,70(+0,51%)

China Overseas Land & Investment Limited (0688.HK)

Dow Jones
33.891,02
-34,99(-0,10%)

Nasdaq
11.887,45
-119,50(-1,00%)

Nikkei 225
27.693,65
+184,19(+0,67%)

EUR/USD
1,0728
-0,0068(-0,63%)

BTC-EUR
21.336,37
-223,27(-1,04%)

CMC Crypto 200
527,84
+2,70(+0,51%)