Italia markets closed

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
24,800+0,650 (+2,69%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 202224,35025,10024,10024,80024,80026.458.776
29 giu 202224,10024,80024,05024,15024,15019.890.246
28 giu 202223,80024,45023,55024,25024,25019.643.333
27 giu 202223,20024,15022,90023,90023,90028.758.027
24 giu 202223,35023,70022,95023,15023,15020.413.314
23 giu 202222,80023,55022,80023,35023,35020.726.150
23 giu 20220.76 Dividendo
22 giu 202223,80024,15023,35023,45022,69019.215.114
21 giu 202223,95024,25023,45024,00023,22235.906.979
20 giu 202221,80023,90021,75023,70022,93251.985.489
17 giu 202222,10022,20021,65021,75021,04524.739.821
16 giu 202222,30022,60021,85021,90021,19021.236.194
15 giu 202221,20022,85021,15022,35021,62639.576.278
14 giu 202221,35021,85021,30021,55020,85216.645.909
13 giu 202221,65021,95021,45021,50020,80321.392.579
10 giu 202222,30022,55021,90022,10021,38432.854.130
09 giu 202221,85022,95021,80022,75022,01322.484.109
08 giu 202222,95022,95021,90022,30021,57720.998.818
07 giu 202221,70022,85021,70022,70021,96427.283.103
06 giu 202222,95022,95021,30022,30021,57761.527.145
02 giu 202223,35023,55022,80023,05022,30323.062.346
01 giu 202222,95023,70022,60023,60022,83523.714.485
31 mag 202222,90023,05022,10022,80022,06151.184.793
30 mag 202223,40023,45022,60022,90022,15823.174.960
27 mag 202223,60023,70022,55023,10022,35123.266.427
26 mag 202223,35023,45022,95023,15022,40013.834.313
25 mag 202223,65023,70023,10023,30022,54511.011.981
24 mag 202223,70023,75022,95023,30022,54523.671.361
23 mag 202224,05024,05023,30023,70022,93219.200.383
20 mag 202224,45024,70023,70024,05023,27118.664.640
19 mag 202223,55024,05023,15023,85023,07711.653.386
18 mag 202223,75024,20023,30024,05023,27118.433.658
17 mag 202224,10024,10023,30023,90023,12515.250.623
16 mag 202224,15024,60022,90023,70022,93230.521.238
13 mag 202222,25023,30022,20023,20022,44825.890.499
12 mag 202222,90022,90021,65021,85021,14241.896.345
11 mag 202223,10023,45022,55022,95022,20631.791.413
10 mag 202222,75023,85022,50023,65022,88429.143.111
06 mag 202225,20025,20023,30023,55022,78730.470.733
05 mag 202225,95026,35025,25025,40024,57719.689.882
04 mag 202225,45025,80025,35025,60024,7709.787.071
03 mag 202224,40025,95024,00025,45024,62521.864.702
29 apr 202224,10024,50023,25024,45023,65818.769.609
28 apr 202224,15024,65023,80024,10023,31919.303.206
27 apr 202224,60025,25023,85024,15023,36725.801.134
26 apr 202224,20025,05023,95024,65023,85121.579.241
25 apr 202224,50024,75023,65024,20023,41633.099.820
22 apr 202224,20025,20023,90024,90024,09320.177.426
21 apr 202224,80025,50024,40024,65023,85120.752.248
20 apr 202226,50026,60024,95025,05024,23828.766.647
19 apr 202226,80027,10025,80026,65025,78632.048.275
14 apr 202226,45027,35026,00027,15026,27040.147.587
13 apr 202225,50026,65025,30026,25025,39925.113.140
12 apr 202226,25026,40025,30025,65024,81934.089.511
11 apr 202226,70026,70025,50026,10025,25438.286.087
08 apr 202225,80027,20025,60026,75025,88339.432.906
07 apr 202226,20026,75025,50025,80024,96435.572.227
06 apr 202224,10026,90024,10026,35025,49679.615.145
04 apr 202223,45025,15023,20024,90024,09334.773.382
01 apr 202223,35023,40022,50023,15022,40016.214.379
31 mar 202223,90024,70023,40023,45022,69024.209.428
30 mar 202223,70024,50023,15023,90023,12530.276.542
29 mar 202223,65023,75023,05023,25022,49612.491.448
28 mar 202223,55023,85023,20023,75022,98010.004.605
25 mar 202223,35024,10023,25023,60022,83514.098.065
24 mar 202223,55024,20023,35023,60022,83523.545.102
23 mar 202223,10024,30022,85024,00023,22242.276.878
22 mar 202222,85023,75022,40023,55022,78724.215.965
21 mar 202224,10024,10022,55022,90022,15824.449.898
18 mar 202222,70024,10022,15023,95023,17488.397.039
17 mar 202223,00023,20022,35023,10022,35166.876.395
16 mar 202220,00021,75019,56021,50020,80363.050.035
15 mar 202220,15021,05019,18019,44018,81082.196.954
14 mar 202222,30022,35021,30021,55020,85251.108.544
11 mar 202223,40023,40022,20022,60021,86839.932.818
10 mar 202223,80023,80023,10023,40022,64230.405.743
09 mar 202224,00024,80022,90023,40022,64229.372.169
08 mar 202224,90024,90024,15024,40023,60924.873.767
07 mar 202223,40025,40023,15024,65023,85141.362.346
04 mar 202224,20024,90024,10024,20023,41622.843.718
03 mar 202223,75024,75023,45024,55023,75419.069.631
02 mar 202223,45024,35023,35023,80023,02915.938.597
01 mar 202223,65024,15023,55023,75022,98016.397.523
28 feb 202223,75023,95023,25023,85023,07717.025.142
25 feb 202223,95024,40023,40023,60022,83526.826.265
24 feb 202224,60025,20023,80023,95023,17440.910.442
23 feb 202225,05025,30024,85025,10024,28717.840.162
22 feb 202224,85025,40024,65025,30024,48020.700.467
21 feb 202225,00025,65024,70025,45024,62528.759.460
18 feb 202224,25025,35024,15024,95024,14123.850.206
17 feb 202224,90024,95024,05024,25023,46415.145.022
16 feb 202224,10024,95023,80024,45023,65818.762.174
15 feb 202224,05024,15023,70023,95023,17420.490.930
14 feb 202224,55024,70023,85024,10023,31928.946.868
11 feb 202224,50025,50024,40024,85024,04534.005.125
10 feb 202223,55024,50023,45024,35023,56133.944.081
09 feb 202223,80023,85023,30023,45022,69021.144.909
08 feb 202223,65023,95023,10023,70022,93216.141.544
07 feb 202223,50023,95023,15023,55022,78718.758.571
04 feb 202223,80023,80023,25023,50022,73818.906.975
*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...