Yahoo

Mail

Italia markets closed

Dow Jones
30.739,25
-290,06(-0,93%)
Nasdaq
11.042,38
-135,51(-1,21%)
Nikkei 225
26.393,04
-411,56(-1,54%)
EUR/USD
1,0471
+0,0027(+0,26%)
BTC-EUR
18.273,30
-1.017,16(-5,27%)
CMC Crypto 200
410,14
-21,33(-4,94%)

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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
30 giu 2022	24,350	25,100	24,100	24,800	24,800	26.458.776
29 giu 2022	24,100	24,800	24,050	24,150	24,150	19.890.246
28 giu 2022	23,800	24,450	23,550	24,250	24,250	19.643.333
27 giu 2022	23,200	24,150	22,900	23,900	23,900	28.758.027
24 giu 2022	23,350	23,700	22,950	23,150	23,150	20.413.314
23 giu 2022	22,800	23,550	22,800	23,350	23,350	20.726.150
23 giu 2022	0.76 Dividendo
22 giu 2022	23,800	24,150	23,350	23,450	22,690	19.215.114
21 giu 2022	23,950	24,250	23,450	24,000	23,222	35.906.979
20 giu 2022	21,800	23,900	21,750	23,700	22,932	51.985.489
17 giu 2022	22,100	22,200	21,650	21,750	21,045	24.739.821
16 giu 2022	22,300	22,600	21,850	21,900	21,190	21.236.194
15 giu 2022	21,200	22,850	21,150	22,350	21,626	39.576.278
14 giu 2022	21,350	21,850	21,300	21,550	20,852	16.645.909
13 giu 2022	21,650	21,950	21,450	21,500	20,803	21.392.579
10 giu 2022	22,300	22,550	21,900	22,100	21,384	32.854.130
09 giu 2022	21,850	22,950	21,800	22,750	22,013	22.484.109
08 giu 2022	22,950	22,950	21,900	22,300	21,577	20.998.818
07 giu 2022	21,700	22,850	21,700	22,700	21,964	27.283.103
06 giu 2022	22,950	22,950	21,300	22,300	21,577	61.527.145
02 giu 2022	23,350	23,550	22,800	23,050	22,303	23.062.346
01 giu 2022	22,950	23,700	22,600	23,600	22,835	23.714.485
31 mag 2022	22,900	23,050	22,100	22,800	22,061	51.184.793
30 mag 2022	23,400	23,450	22,600	22,900	22,158	23.174.960
27 mag 2022	23,600	23,700	22,550	23,100	22,351	23.266.427
26 mag 2022	23,350	23,450	22,950	23,150	22,400	13.834.313
25 mag 2022	23,650	23,700	23,100	23,300	22,545	11.011.981
24 mag 2022	23,700	23,750	22,950	23,300	22,545	23.671.361
23 mag 2022	24,050	24,050	23,300	23,700	22,932	19.200.383
20 mag 2022	24,450	24,700	23,700	24,050	23,271	18.664.640
19 mag 2022	23,550	24,050	23,150	23,850	23,077	11.653.386
18 mag 2022	23,750	24,200	23,300	24,050	23,271	18.433.658
17 mag 2022	24,100	24,100	23,300	23,900	23,125	15.250.623
16 mag 2022	24,150	24,600	22,900	23,700	22,932	30.521.238
13 mag 2022	22,250	23,300	22,200	23,200	22,448	25.890.499
12 mag 2022	22,900	22,900	21,650	21,850	21,142	41.896.345
11 mag 2022	23,100	23,450	22,550	22,950	22,206	31.791.413
10 mag 2022	22,750	23,850	22,500	23,650	22,884	29.143.111
06 mag 2022	25,200	25,200	23,300	23,550	22,787	30.470.733
05 mag 2022	25,950	26,350	25,250	25,400	24,577	19.689.882
04 mag 2022	25,450	25,800	25,350	25,600	24,770	9.787.071
03 mag 2022	24,400	25,950	24,000	25,450	24,625	21.864.702
29 apr 2022	24,100	24,500	23,250	24,450	23,658	18.769.609
28 apr 2022	24,150	24,650	23,800	24,100	23,319	19.303.206
27 apr 2022	24,600	25,250	23,850	24,150	23,367	25.801.134
26 apr 2022	24,200	25,050	23,950	24,650	23,851	21.579.241
25 apr 2022	24,500	24,750	23,650	24,200	23,416	33.099.820
22 apr 2022	24,200	25,200	23,900	24,900	24,093	20.177.426
21 apr 2022	24,800	25,500	24,400	24,650	23,851	20.752.248
20 apr 2022	26,500	26,600	24,950	25,050	24,238	28.766.647
19 apr 2022	26,800	27,100	25,800	26,650	25,786	32.048.275
14 apr 2022	26,450	27,350	26,000	27,150	26,270	40.147.587
13 apr 2022	25,500	26,650	25,300	26,250	25,399	25.113.140
12 apr 2022	26,250	26,400	25,300	25,650	24,819	34.089.511
11 apr 2022	26,700	26,700	25,500	26,100	25,254	38.286.087
08 apr 2022	25,800	27,200	25,600	26,750	25,883	39.432.906
07 apr 2022	26,200	26,750	25,500	25,800	24,964	35.572.227
06 apr 2022	24,100	26,900	24,100	26,350	25,496	79.615.145
04 apr 2022	23,450	25,150	23,200	24,900	24,093	34.773.382
01 apr 2022	23,350	23,400	22,500	23,150	22,400	16.214.379
31 mar 2022	23,900	24,700	23,400	23,450	22,690	24.209.428
30 mar 2022	23,700	24,500	23,150	23,900	23,125	30.276.542
29 mar 2022	23,650	23,750	23,050	23,250	22,496	12.491.448
28 mar 2022	23,550	23,850	23,200	23,750	22,980	10.004.605
25 mar 2022	23,350	24,100	23,250	23,600	22,835	14.098.065
24 mar 2022	23,550	24,200	23,350	23,600	22,835	23.545.102
23 mar 2022	23,100	24,300	22,850	24,000	23,222	42.276.878
22 mar 2022	22,850	23,750	22,400	23,550	22,787	24.215.965
21 mar 2022	24,100	24,100	22,550	22,900	22,158	24.449.898
18 mar 2022	22,700	24,100	22,150	23,950	23,174	88.397.039
17 mar 2022	23,000	23,200	22,350	23,100	22,351	66.876.395
16 mar 2022	20,000	21,750	19,560	21,500	20,803	63.050.035
15 mar 2022	20,150	21,050	19,180	19,440	18,810	82.196.954
14 mar 2022	22,300	22,350	21,300	21,550	20,852	51.108.544
11 mar 2022	23,400	23,400	22,200	22,600	21,868	39.932.818
10 mar 2022	23,800	23,800	23,100	23,400	22,642	30.405.743
09 mar 2022	24,000	24,800	22,900	23,400	22,642	29.372.169
08 mar 2022	24,900	24,900	24,150	24,400	23,609	24.873.767
07 mar 2022	23,400	25,400	23,150	24,650	23,851	41.362.346
04 mar 2022	24,200	24,900	24,100	24,200	23,416	22.843.718
03 mar 2022	23,750	24,750	23,450	24,550	23,754	19.069.631
02 mar 2022	23,450	24,350	23,350	23,800	23,029	15.938.597
01 mar 2022	23,650	24,150	23,550	23,750	22,980	16.397.523
28 feb 2022	23,750	23,950	23,250	23,850	23,077	17.025.142
25 feb 2022	23,950	24,400	23,400	23,600	22,835	26.826.265
24 feb 2022	24,600	25,200	23,800	23,950	23,174	40.910.442
23 feb 2022	25,050	25,300	24,850	25,100	24,287	17.840.162
22 feb 2022	24,850	25,400	24,650	25,300	24,480	20.700.467
21 feb 2022	25,000	25,650	24,700	25,450	24,625	28.759.460
18 feb 2022	24,250	25,350	24,150	24,950	24,141	23.850.206
17 feb 2022	24,900	24,950	24,050	24,250	23,464	15.145.022
16 feb 2022	24,100	24,950	23,800	24,450	23,658	18.762.174
15 feb 2022	24,050	24,150	23,700	23,950	23,174	20.490.930
14 feb 2022	24,550	24,700	23,850	24,100	23,319	28.946.868
11 feb 2022	24,500	25,500	24,400	24,850	24,045	34.005.125
10 feb 2022	23,550	24,500	23,450	24,350	23,561	33.944.081
09 feb 2022	23,800	23,850	23,300	23,450	22,690	21.144.909
08 feb 2022	23,650	23,950	23,100	23,700	22,932	16.141.544
07 feb 2022	23,500	23,950	23,150	23,550	22,787	18.758.571
04 feb 2022	23,800	23,800	23,250	23,500	22,738	18.906.975
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...

Dow Jones30.739,25-290,06(-0,93%)

Nasdaq 11.042,38-135,51(-1,21%)

Nikkei 22526.393,04-411,56(-1,54%)

EUR/USD1,0471+0,0027(+0,26%)

BTC-EUR18.273,30-1.017,16(-5,27%)

CMC Crypto 200410,14-21,33(-4,94%)

China Overseas Land & Investment Limited (0688.HK)

Dow Jones
30.739,25
-290,06(-0,93%)

Nasdaq
11.042,38
-135,51(-1,21%)

Nikkei 225
26.393,04
-411,56(-1,54%)

EUR/USD
1,0471
+0,0027(+0,26%)

BTC-EUR
18.273,30
-1.017,16(-5,27%)

CMC Crypto 200
410,14
-21,33(-4,94%)