Italia markets closed

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
21,750+0,300 (+1,40%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
08 set 202222,55022,55021,90022,00021,62214.672.560
07 set 202221,95022,60021,55022,45022,06431.410.281
06 set 202221,55022,20021,35022,10021,72036.071.710
05 set 202220,85021,60020,65021,35020,98322.931.551
02 set 202221,45021,70020,75020,95020,59018.570.144
01 set 202221,10022,10020,85021,45021,08127.227.883
31 ago 202220,75021,45020,65021,20020,83517.035.915
30 ago 202221,05021,50020,70021,15020,78623.303.365
29 ago 202220,90021,10020,40021,05020,68816.786.291
26 ago 202220,85022,10020,85021,35020,98330.653.229
25 ago 202219,82020,90019,72020,75020,39333.029.058
24 ago 202219,58019,90018,94019,80019,45930.043.682
23 ago 202219,90020,15019,22019,50019,16531.496.252
22 ago 202219,80020,25019,44019,90019,55826.991.654
19 ago 202219,40020,10019,06019,80019,45924.132.710
18 ago 202220,15020,15019,22019,40019,06621.100.562
17 ago 202220,20020,55019,60019,98019,63622.923.652
16 ago 202219,86021,25019,74020,20019,85244.842.377
15 ago 202219,50020,25019,48019,50019,16514.109.817
12 ago 202219,98019,98019,44019,88019,53824.868.066
11 ago 202220,35020,40019,56019,96019,61730.047.733
10 ago 202220,60020,95019,88020,15019,80318.704.680
09 ago 202220,90021,15020,50020,75020,39317.550.303
08 ago 202221,20021,55020,80020,95020,5907.911.415
05 ago 202221,00021,40020,60021,00020,63913.579.358
04 ago 202220,50021,00020,15020,75020,39319.747.555
03 ago 202220,90021,05020,15020,55020,19617.334.428
02 ago 202221,25021,40020,50020,90020,54015.796.181
01 ago 202221,75021,85020,90021,25020,88421.054.377
29 lug 202222,20022,20021,50021,65021,27826.974.982
28 lug 202222,25022,60021,65022,20021,81818.528.915
27 lug 202222,55022,55021,85022,15021,76915.757.632
26 lug 202221,95022,90021,40022,75022,35941.296.632
25 lug 202221,45022,50021,40021,95021,57224.225.203
22 lug 202221,45021,70021,15021,45021,08124.874.107
21 lug 202222,20022,45021,20021,35020,98344.711.702
20 lug 202223,20023,20022,10022,20021,81827.355.358
19 lug 202223,05023,05022,45022,80022,40813.434.285
18 lug 202222,60023,30022,15023,05022,65321.118.922
15 lug 202223,05023,20022,00022,20021,81830.708.157
14 lug 202223,40023,40022,30023,10022,70344.920.370
13 lug 202224,15024,35023,15023,30022,89923.009.019
12 lug 202224,00024,55023,90024,00023,58710.526.384
11 lug 202224,90024,90023,85024,15023,73514.561.416
08 lug 202224,50025,05024,25024,90024,47217.280.251
07 lug 202224,45024,75024,20024,40023,98010.411.257
06 lug 202224,15024,55023,80024,50024,07827.797.043
05 lug 202225,20025,60024,35024,60024,17726.566.804
04 lug 202224,45025,20024,10025,05024,61924.187.514
30 giu 202224,35025,10024,10024,80024,37326.458.776
29 giu 202224,10024,80024,05024,15023,73519.890.246
28 giu 202223,80024,45023,55024,25023,83319.643.333
27 giu 202223,20024,15022,90023,90023,48928.758.027
24 giu 202223,35023,70022,95023,15022,75220.413.314
23 giu 202222,80023,55022,80023,35022,94820.726.150
23 giu 20220.76 Dividendo
22 giu 202223,80024,15023,35023,45022,30019.215.114
21 giu 202223,95024,25023,45024,00022,82335.906.979
20 giu 202221,80023,90021,75023,70022,53751.985.489
17 giu 202222,10022,20021,65021,75020,68324.739.821
16 giu 202222,30022,60021,85021,90020,82621.236.194
15 giu 202221,20022,85021,15022,35021,25439.576.278
14 giu 202221,35021,85021,30021,55020,49316.645.909
13 giu 202221,65021,95021,45021,50020,44521.392.579
10 giu 202222,30022,55021,90022,10021,01632.854.130
09 giu 202221,85022,95021,80022,75021,63422.484.109
08 giu 202222,95022,95021,90022,30021,20620.998.818
07 giu 202221,70022,85021,70022,70021,58627.283.103
06 giu 202222,95022,95021,30022,30021,20661.527.145
02 giu 202223,35023,55022,80023,05021,91923.062.346
01 giu 202222,95023,70022,60023,60022,44223.714.485
31 mag 202222,90023,05022,10022,80021,68251.184.793
30 mag 202223,40023,45022,60022,90021,77723.174.960
27 mag 202223,60023,70022,55023,10021,96723.266.427
26 mag 202223,35023,45022,95023,15022,01413.834.313
25 mag 202223,65023,70023,10023,30022,15711.011.981
24 mag 202223,70023,75022,95023,30022,15723.671.361
23 mag 202224,05024,05023,30023,70022,53719.200.383
20 mag 202224,45024,70023,70024,05022,87018.664.640
19 mag 202223,55024,05023,15023,85022,68011.653.386
18 mag 202223,75024,20023,30024,05022,87018.433.658
17 mag 202224,10024,10023,30023,90022,72815.250.623
16 mag 202224,15024,60022,90023,70022,53730.521.238
13 mag 202222,25023,30022,20023,20022,06225.890.499
12 mag 202222,90022,90021,65021,85020,77841.896.345
11 mag 202223,10023,45022,55022,95021,82431.791.413
10 mag 202222,75023,85022,50023,65022,49029.143.111
*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...