Italia markets closed

Longfor Group Holdings Limited (0960.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
22,200-1,000 (-4,31%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202223,20023,50021,20022,20022,20030.029.000
01 dic 202223,60024,25022,85023,20023,20028.427.241
30 nov 202223,00023,65022,10023,55023,55042.953.197
29 nov 202222,80023,50021,90023,10023,10059.194.745
28 nov 202220,65021,10020,10020,75020,75019.153.621
25 nov 202221,65022,30020,75021,85021,85031.333.736
24 nov 202219,72021,35019,56021,05021,05040.584.552
24 nov 20220.3621 Dividendo
23 nov 202218,92019,44018,38019,12018,75816.251.805
22 nov 202220,00020,80018,36018,56018,20922.106.107
21 nov 202219,70019,80018,52019,46019,09125.665.055
18 nov 202220,75021,00019,80020,10019,71919.061.661
17 nov 202220,00021,05019,88020,40020,01423.225.131
16 nov 202221,10021,35019,50020,35019,96547.954.701
15 nov 202219,46021,90019,40021,55021,14289.934.398
14 nov 202220,90023,60020,00021,20020,799134.823.100
11 nov 202216,20018,56016,20018,20017,855125.442.035
10 nov 202213,52014,64013,32014,10013,83369.052.219
09 nov 202213,80016,22013,70013,94013,67688.931.809
08 nov 202213,46014,34012,96013,40013,14632.277.296
07 nov 202212,58013,66012,22013,48013,22536.861.163
04 nov 202211,86013,20011,80012,78012,53856.783.864
03 nov 202212,14013,46011,80011,80011,57746.913.926
02 nov 202211,22013,20010,56012,86012,61673.160.215
01 nov 202210,00011,3009,15010,82010,61583.985.349
31 ott 202211,16011,1607,26010,0009,811213.049.455
28 ott 202214,78014,78012,88013,12012,87242.373.722
27 ott 202215,96016,10014,70014,78014,50017.341.419
26 ott 202216,22016,28015,16015,58015,28515.766.823
25 ott 202217,02017,10015,46016,22015,91325.935.210
24 ott 202217,64018,20016,20016,22015,91320.217.561
21 ott 202218,34019,26018,34019,10018,73811.621.619
20 ott 202218,80018,80018,10018,46018,11014.464.718
19 ott 202218,92020,25018,64018,80018,44412.476.945
18 ott 202219,10019,16018,26019,08018,71913.643.396
17 ott 202219,28019,28018,34018,96018,60127.753.648
14 ott 202219,00019,76018,96019,16018,79718.446.299
13 ott 202219,82019,84018,22018,60018,24824.931.648
12 ott 202220,00020,10019,14019,88019,50420.907.867
11 ott 202222,00022,00019,84020,00019,62120.264.569
10 ott 202221,50022,40021,05021,85021,43614.853.145
07 ott 202223,20023,50021,60021,85021,43616.309.806
06 ott 202225,00025,50023,85024,00023,5455.691.799
05 ott 202225,25025,30023,65024,45023,98713.080.143
03 ott 202222,85024,50022,85024,35023,88915.348.837
30 set 202223,00023,45021,90022,55022,12321.212.547
29 set 202224,90025,00022,35022,80022,36828.356.376
28 set 202226,00026,00024,05024,65024,18322.654.346
27 set 202226,75026,75025,30026,00025,50810.491.760
26 set 202225,40027,05024,25026,10025,60612.678.283
23 set 202226,05026,60025,15025,60025,1156.281.564
22 set 202225,25026,25025,00025,75025,2629.538.416
21 set 202226,60027,05025,65025,85025,36010.867.469
20 set 202226,65027,35026,00026,60026,09611.243.935
19 set 202227,90027,90026,25026,40025,90018.360.277
16 set 202228,60028,75027,80028,10027,56816.895.800
15 set 202227,50030,35027,50028,95028,40223.734.554
14 set 202227,50028,50027,35027,65027,1268.454.454
13 set 202227,80028,70027,25028,35027,81315.370.104
09 set 202226,50028,25026,25028,25027,71517.713.241
08 set 202226,85027,10026,10026,30025,80210.747.161
07 set 202226,40027,00026,20026,60026,09614.063.653
06 set 202225,20026,55024,90026,40025,90017.323.354
05 set 202224,40025,35024,25024,95024,4778.326.019
02 set 202225,10025,35024,30024,75024,2818.124.563
01 set 202226,05026,05024,75024,90024,42810.536.553
31 ago 202225,00025,90024,25025,60025,11519.990.335
30 ago 202225,95026,70025,25025,35024,8709.687.952
29 ago 202225,75026,45024,65025,95025,45913.514.693
26 ago 202225,95027,15025,40026,70026,19416.376.143
25 ago 202224,55025,50024,25025,25024,7724.238.197
24 ago 202225,00025,15024,15024,55024,0858.296.713
23 ago 202225,35025,85024,65025,30024,82112.338.055
22 ago 202225,05025,80024,30025,25024,77212.570.866
19 ago 202224,35025,20023,55025,00024,52712.358.801
18 ago 202224,60024,75023,85024,35023,8896.818.622
17 ago 202224,90026,10023,75024,75024,28119.597.585
16 ago 202223,85026,40023,50024,90024,42842.794.004
15 ago 202221,95022,95021,30022,15021,73117.086.579
12 ago 202221,80022,20019,98022,05021,63222.659.304
11 ago 202222,05023,20021,45022,10021,68143.272.679
10 ago 202225,00025,00020,10020,90020,50442.890.720
09 ago 202225,35025,35024,05025,00024,5279.271.818
08 ago 202225,60026,35024,70024,75024,2816.099.649
05 ago 202225,00025,65024,50025,50025,0175.776.501
04 ago 202224,80026,00024,65024,85024,3794.639.214
03 ago 202225,05026,55024,65025,10024,6254.849.217
02 ago 202226,30026,30025,25025,40024,9197.745.156
01 ago 202226,55026,80025,00026,65026,14511.795.142
29 lug 202227,80027,80025,95026,20025,70415.531.638
28 lug 202228,60028,60026,75027,80027,27412.921.794
27 lug 202229,45029,45027,25028,15027,61712.686.767
26 lug 202228,60029,75027,90029,45028,89216.568.844
25 lug 202226,70029,00026,45028,40027,86225.287.139
22 lug 202226,90026,95026,05026,60026,09611.939.432
21 lug 202227,85028,55026,10026,35025,85119.673.581
20 lug 202229,10029,50028,00028,40027,86211.611.232
19 lug 202229,25029,40028,60029,15028,5988.000.692
18 lug 202228,45029,95028,00029,15028,59815.040.192
15 lug 202228,65029,30027,05028,00027,47025.878.117
*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...