Italia markets closed

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
11,440-0,200 (-1,72%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
03 mar 2023 - 03 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mar 202411,42011,68011,24011,44011,44015.751.556
29 feb 202411,64012,12011,60011,64011,64023.003.565
28 feb 202412,08012,24011,80011,86011,86012.569.509
27 feb 202412,22012,22011,74012,16012,16016.965.614
26 feb 202412,40012,54011,88012,22012,22018.633.859
23 feb 202412,12012,46012,06012,40012,40012.267.964
22 feb 202412,30012,36012,10012,36012,3609.697.541
21 feb 202411,80012,54011,62012,30012,30029.166.947
20 feb 202411,80011,96011,46011,76011,76019.992.088
19 feb 202411,78011,84011,44011,64011,64012.452.344
16 feb 202411,30011,94011,22011,94011,94017.247.251
15 feb 202411,36011,36010,96011,24011,24011.032.027
14 feb 202411,10011,36010,84011,36011,3608.301.209
09 feb 202411,34011,34011,34011,34011,340-
08 feb 202411,50011,62011,22011,52011,52014.441.540
07 feb 202412,32012,32011,28011,50011,50026.884.606
06 feb 202411,38012,26011,36012,22012,22018.332.907
05 feb 202411,76011,82011,30011,66011,66014.087.276
02 feb 202411,62012,28011,62011,76011,76015.017.145
01 feb 202411,54011,72011,32011,56011,56022.401.790
31 gen 202411,96011,98011,66011,76011,76012.726.606
30 gen 202412,34012,34011,82011,96011,96015.655.830
29 gen 202412,40012,82012,18012,34012,34024.241.068
26 gen 202412,20012,54012,00012,28012,28024.513.643
25 gen 202411,96012,34011,72012,22012,22046.044.430
24 gen 202411,46011,82011,22011,78011,78025.772.674
23 gen 202410,78011,48010,78011,28011,28027.197.292
22 gen 202411,40011,44010,66010,74010,74045.126.144
19 gen 202411,58011,78011,20011,40011,40026.725.350
18 gen 202411,28011,62011,28011,56011,56043.098.556
17 gen 202411,80011,80011,20011,22011,22039.261.007
16 gen 202412,36012,38011,92011,98011,98019.245.916
15 gen 202412,56012,56012,56012,56012,560-
12 gen 202412,90013,00012,52012,60012,6009.363.592
11 gen 202412,70013,02012,52012,82012,8207.893.165
10 gen 202412,64012,88012,46012,70012,7007.401.839
09 gen 202412,74012,90012,64012,66012,6608.747.575
08 gen 202413,36013,36012,62012,74012,74016.680.831
05 gen 202413,18013,48012,98013,14013,1408.957.992
04 gen 202413,14013,36012,94013,18013,18015.388.782
03 gen 202413,18013,28013,00013,12013,12010.385.389
02 gen 202413,76013,82013,10013,18013,18012.312.429
29 dic 202313,66014,00013,60013,76013,7609.964.880
28 dic 202313,24013,78013,22013,68013,68019.507.437
27 dic 202313,50013,60012,80013,14013,14026.205.100
22 dic 202313,68013,76013,26013,34013,34012.030.827
21 dic 202313,50013,58013,36013,50013,5009.263.871
20 dic 202313,48013,82013,40013,50013,50015.571.764
19 dic 202313,38013,48013,18013,40013,40012.512.191
18 dic 202313,44013,56013,26013,38013,38012.853.464
15 dic 202313,36013,84013,22013,58013,58034.655.922
14 dic 202313,14013,26012,94013,08013,08012.457.996
13 dic 202313,16013,16012,74012,88012,88010.334.260
12 dic 202313,02013,48012,82013,28013,28014.708.033
11 dic 202312,90013,02012,50012,92012,92017.168.519
08 dic 202313,56013,70012,82012,96012,96021.956.057
07 dic 202313,50013,54013,22013,48013,4806.740.871
06 dic 202313,66013,72013,38013,50013,50015.513.130
05 dic 202313,98014,00013,44013,60013,60015.516.200
04 dic 202314,48014,48013,92013,94013,94012.203.069
01 dic 202314,44014,52014,06014,22014,22014.127.712
30 nov 202314,42014,60014,26014,44014,44016.743.469
29 nov 202315,00015,14014,06014,42014,42029.704.251
28 nov 202315,04015,10014,86015,00015,0008.099.359
27 nov 202315,60015,60014,76015,04015,04012.803.171
24 nov 202315,58015,58015,24015,32015,32010.305.958
23 nov 202314,92015,62014,74015,58015,58019.779.349
22 nov 202314,82015,14014,72014,92014,9207.640.091
21 nov 202314,88015,56014,72014,78014,78026.192.472
20 nov 202314,80014,86014,34014,62014,62019.367.225
17 nov 202314,86014,98014,52014,64014,6409.180.009
16 nov 202315,30015,30014,88015,00015,0006.986.078
15 nov 202314,88015,20014,68015,16015,16022.610.642
14 nov 202314,36014,74014,28014,48014,4808.631.224
13 nov 202314,38014,50013,94014,30014,30017.158.105
10 nov 202314,42014,60014,26014,38014,38023.300.637
09 nov 202315,12015,12014,46014,66014,66021.028.859
08 nov 202315,10015,20014,80015,08015,08012.714.834
07 nov 202315,44015,62015,02015,14015,14010.719.307
06 nov 202315,30015,82015,30015,60015,60015.121.845
03 nov 202315,02015,28014,90015,22015,2209.349.225
02 nov 202315,04015,28014,92015,02015,0207.295.304
01 nov 202314,84015,06014,74014,88014,8807.495.643
31 ott 202315,28015,44014,68014,78014,78015.082.531
30 ott 202315,12015,36014,92015,28015,28010.788.339
27 ott 202315,18015,36014,84015,26015,26012.836.992
26 ott 202315,10015,10014,76014,92014,92012.743.121
25 ott 202315,20015,28014,64014,90014,9009.212.365
24 ott 202314,96014,96014,62014,68014,68011.278.299
20 ott 202314,80015,30014,62014,98014,98014.384.994
19 ott 202315,00015,16014,64014,88014,88014.585.889
18 ott 202315,40015,60015,18015,20015,20013.689.329
17 ott 202315,68015,70015,32015,44015,44013.139.042
16 ott 202315,90015,90015,34015,54015,54013.768.138
13 ott 202316,00016,16015,82015,94015,94017.831.753
12 ott 202316,50016,56016,04016,22016,22019.617.872
11 ott 202316,28016,28015,84016,08016,08016.999.965
10 ott 202316,12016,56015,86015,92015,92018.831.554
09 ott 202316,00016,14015,66015,80015,8007.992.702
06 ott 202315,90016,18015,90015,94015,9405.258.765
*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...