1093.HK - CSPC Pharmaceutical Group Limited

HKSE - HKSE Prezzo differito. Valuta in HKD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 apr 2020------
07 apr 202015,78016,48015,64016,30016,30046.214.180
06 apr 202015,42015,58015,06015,50015,50016.525.920
03 apr 202014,90015,40014,86015,26015,26019.196.527
02 apr 202014,76015,28014,64015,02015,02032.215.916
01 apr 202015,06015,62014,46014,84014,84058.349.298
31 mar 202016,14016,64015,42015,52015,52058.278.590
30 mar 202015,94016,76015,94016,22016,22029.534.226
27 mar 202016,98017,04016,02016,24016,24033.773.768
26 mar 202016,40016,94015,98016,32016,32038.381.338
25 mar 202015,84016,34015,36016,02016,02042.495.029
24 mar 202014,92015,26014,84015,12015,12043.292.810
23 mar 202014,02014,56014,02014,06014,06038.321.602
20 mar 202014,48014,90014,02014,86014,86052.913.790
19 mar 202014,48014,74013,12013,72013,72078.835.676
18 mar 202014,98015,60013,96014,36014,36059.211.992
17 mar 202015,26015,76014,80015,52015,52046.237.280
16 mar 202015,60016,38015,42015,62015,62039.699.500
13 mar 202014,92016,78014,60016,44016,44065.280.217
12 mar 202016,96016,98016,18016,46016,46035.403.401
11 mar 202017,90017,90017,12017,20017,20034.798.912
10 mar 202018,02018,30017,46017,84017,84027.558.380
09 mar 202017,80018,10017,70017,88017,88049.348.330
06 mar 202018,38019,26018,38018,72018,72045.527.196
05 mar 202018,14019,06018,14018,72018,72043.403.977
04 mar 202018,24018,36017,96018,14018,14017.706.622
03 mar 202018,00018,52018,00018,24018,24031.621.022
02 mar 202017,90018,00017,54017,88017,88023.721.629
28 feb 202017,76018,06017,44017,76017,76035.455.293
27 feb 202018,02018,24017,80018,24018,24024.841.455
26 feb 202018,10018,48018,04018,20018,20020.945.270
25 feb 202018,30018,72018,14018,66018,66015.419.418
24 feb 202018,96018,98018,30018,48018,48023.522.849
21 feb 202019,20019,20018,72019,02019,02016.771.686
20 feb 202019,22019,46018,96019,22019,22015.500.642
19 feb 202019,30019,30018,96019,08019,08016.073.898
18 feb 202019,34019,36018,92019,06019,06017.380.637
17 feb 202019,06019,60018,94019,36019,36025.086.350
14 feb 202018,74019,18018,64019,02019,02025.099.936
13 feb 202019,28019,32018,50018,74018,74025.762.360
12 feb 202019,08019,30018,84019,14019,14017.297.957
11 feb 202019,28019,30018,80019,08019,08032.142.479
10 feb 202019,36019,46018,80019,06019,06033.436.006
07 feb 202019,48019,68019,16019,42019,42035.593.148
06 feb 202019,50019,60019,10019,36019,36042.406.412
05 feb 202019,50020,50018,72019,16019,160112.031.966
04 feb 202018,60018,60017,90018,34018,34032.997.832
03 feb 202017,30018,10017,04017,94017,94047.078.643
31 gen 202017,90018,14017,22017,30017,30036.070.836
30 gen 202018,16018,36017,62017,70017,70041.276.494
29 gen 202018,20018,78018,10018,48018,48026.271.196
24 gen 202018,90018,96018,50018,70018,7009.500.257
23 gen 202019,64019,68018,66018,92018,92052.100.974
22 gen 202019,00019,52019,00019,48019,48042.945.736
21 gen 202018,98019,48018,88019,00019,00049.756.643
20 gen 202019,20019,52018,86019,18019,18060.703.959
17 gen 202018,16019,36017,88018,92018,92088.661.834
16 gen 202017,58018,04017,52018,00018,00035.285.400
15 gen 202017,68017,78017,30017,60017,60026.805.535
14 gen 202018,14018,14017,60017,76017,76024.625.788
13 gen 202018,20018,20017,70018,00018,00024.835.091
10 gen 202018,16018,26017,90017,98017,98018.838.319
09 gen 202018,00018,22017,78018,16018,16031.691.419
08 gen 202017,42018,06017,30017,88017,88023.024.041
07 gen 202017,70018,26017,66018,00018,00026.998.590
06 gen 202018,40018,40017,52017,66017,66045.993.458
03 gen 202018,92019,00018,40018,50018,50025.610.461
02 gen 202018,60018,72018,30018,68018,68026.343.034
31 dic 201918,84018,86018,46018,58018,58015.730.186
30 dic 201918,82018,90018,64018,82018,82022.626.256
27 dic 201918,68018,88018,40018,82018,82018.874.872
24 dic 201918,60018,64018,44018,50018,5006.668.265
23 dic 201918,30018,68018,30018,62018,62024.292.070
20 dic 201918,26018,50018,04018,24018,24024.588.777
19 dic 201918,10018,38018,08018,20018,20017.640.088
18 dic 201918,66018,70017,98018,08018,08041.029.495
17 dic 201917,66018,50017,66018,36018,36040.897.480
16 dic 201917,78017,98017,62017,62017,62018.340.284
13 dic 201918,08018,18017,58017,78017,78038.685.216
12 dic 201917,64017,90017,42017,86017,86038.488.977
11 dic 201917,00017,38016,96017,36017,36032.596.934
10 dic 201916,92017,18016,72017,00017,00030.915.727
09 dic 201917,80017,88016,82017,02017,02056.548.745
06 dic 201917,82018,06017,50017,94017,94047.746.065
05 dic 201917,72017,84017,52017,74017,74020.740.408
04 dic 201917,30017,54017,22017,46017,46025.238.883
03 dic 201917,66017,68017,34017,60017,60034.013.741
02 dic 201917,80018,04017,40017,84017,84061.217.985
29 nov 201918,28018,62017,34017,82017,820127.625.368
28 nov 201919,58020,00019,34019,74019,74018.840.038
27 nov 201919,52019,96019,52019,82019,82023.076.160
26 nov 201919,96020,35019,54019,74019,74044.088.078
25 nov 201920,10020,10019,60019,74019,74038.397.583
22 nov 201920,00020,25019,50020,00020,00030.033.064
21 nov 201920,35020,35019,74019,98019,98049.343.021
20 nov 201921,20021,35020,45020,55020,55046.068.581
19 nov 201920,75021,80020,45021,30021,30054.950.983
18 nov 201920,80020,90020,25020,55020,55046.338.899
15 nov 201921,15021,20020,70020,80020,80019.976.656
14 nov 201921,05021,30020,65021,10021,10022.009.141
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità