1093.HK - CSPC Pharmaceutical Group Limited

HKSE - HKSE Prezzo differito. Valuta in HKD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ago 2020------
03 ago 202016,28016,42016,04016,16016,16037.671.930
31 lug 202016,06016,64016,00016,26016,26047.481.801
30 lug 202015,58016,22015,40016,06016,06085.699.520
29 lug 202015,24015,42015,02015,28015,28023.004.520
28 lug 202015,42015,48015,02015,16015,16030.803.150
27 lug 202015,36015,64014,90015,20015,20031.954.500
24 lug 202015,90016,08015,10015,34015,34063.390.020
23 lug 202016,20016,44015,88016,12016,12041.305.240
22 lug 202016,30016,66015,88015,92015,92052.333.390
21 lug 202016,08016,40016,00016,14016,14038.630.280
20 lug 202016,00016,14015,50015,84015,84032.055.760
17 lug 202015,40016,10015,38015,92015,92039.639.890
16 lug 202016,34016,62015,40015,46015,46063.187.720
15 lug 202016,34016,76016,02016,26016,26081.800.160
14 lug 202016,24016,58015,70016,02016,02079.445.330
13 lug 202015,48016,40015,24016,24016,240105.657.800
10 lug 202014,90015,76014,78015,22015,22044.930.380
09 lug 202015,22015,30014,84015,08015,08058.432.990
08 lug 202015,38015,38014,90015,20015,20044.243.935
07 lug 202015,26015,40014,90015,14015,14058.114.296
06 lug 202014,96015,56014,66015,08015,08073.350.367
03 lug 202014,78014,80014,36014,78014,78033.099.786
02 lug 202014,60014,84014,32014,54014,54058.730.567
30 giu 202014,40014,88014,30014,64014,64036.825.736
29 giu 202014,96014,96014,20014,32014,32056.415.340
26 giu 202014,46015,14014,30014,90014,90066.530.890
24 giu 202013,90014,70013,90014,20014,20057.799.088
23 giu 202013,52013,94013,36013,90013,90025.400.245
22 giu 202013,90013,90013,50013,64013,64025.482.867
19 giu 202013,86014,06013,60013,92013,92046.172.336
18 giu 202013,30013,86013,10013,86013,86068.079.317
18 giu 20200.2 Dividendo
17 giu 202012,95013,45012,95013,31713,11760.643.076
16 giu 202013,05013,10012,91713,01712,82147.277.543
15 giu 202012,75012,96712,51712,66712,47643.943.809
12 giu 202012,80012,93312,58312,86712,67343.318.694
11 giu 202013,40013,50013,01713,01712,82135.748.368
10 giu 202013,41713,70013,31713,35013,14936.976.740
09 giu 202013,25013,55013,11713,25013,05141.435.161
08 giu 202013,38313,43312,98313,13312,93643.167.729
05 giu 202013,43313,43313,16713,38313,18240.970.823
04 giu 202016,38016,38015,88016,02015,77930.369.253
03 giu 202016,80016,84015,94016,06015,81946.622.388
02 giu 202015,76016,40015,66016,38016,13460.316.999
01 giu 202015,42016,08015,42015,66015,42554.561.642
29 mag 202015,00015,56014,92015,18014,95266.001.741
28 mag 202017,08017,12014,82015,20014,972157.194.381
27 mag 202016,12017,42015,58016,94016,68679.383.099
26 mag 202015,62016,18015,62015,88015,64224.031.962
25 mag 202015,20015,52015,02015,48015,24825.864.306
22 mag 202015,80015,98015,00015,30015,07056.684.081
21 mag 202016,62016,66016,10016,26016,01633.760.942
20 mag 202015,96016,56015,94016,52016,27248.360.664
19 mag 202016,04016,10015,76015,78015,54326.564.888
18 mag 202015,62015,92015,30015,70015,46421.218.216
15 mag 202015,50015,76015,32015,54015,30727.117.334
14 mag 202015,50015,68015,36015,44015,20822.630.108
13 mag 202015,40015,94015,28015,76015,52329.045.718
12 mag 202015,60015,86015,34015,44015,20832.549.274
11 mag 202015,92016,10015,54015,78015,54325.449.968
08 mag 202015,70015,86015,40015,76015,52331.549.259
07 mag 202015,22015,70015,06015,50015,26725.006.775
06 mag 202015,08015,26014,76015,18014,95226.088.575
05 mag 202014,98015,06014,58015,00014,77526.608.972
04 mag 202015,00015,08014,42014,50014,28245.857.694
29 apr 202016,12016,14015,32015,40015,16932.220.322
28 apr 202015,50015,84015,32015,72015,48436.698.883
27 apr 202015,70015,80015,24015,38015,14943.546.042
24 apr 202015,88015,90015,08015,56015,32645.237.333
23 apr 202016,20016,22015,74015,94015,70126.398.871
22 apr 202015,60015,82015,20015,82015,58250.926.216
21 apr 202016,34016,48015,60015,82015,58248.136.365
20 apr 202016,40016,56016,30016,56016,31125.040.132
17 apr 202016,90016,98016,14016,40016,15437.383.666
16 apr 202016,70016,72016,20016,44016,19328.643.201
15 apr 202016,70017,06016,48016,60016,35128.948.145
14 apr 202017,20017,20016,62016,70016,44933.173.077
09 apr 202016,68017,14016,42016,94016,68640.588.267
08 apr 202016,38016,50016,08016,24015,99621.040.362
07 apr 202015,78016,48015,64016,30016,05546.214.185
06 apr 202015,42015,58015,06015,50015,26716.525.923
03 apr 202014,90015,40014,86015,26015,03119.196.527
02 apr 202014,76015,28014,64015,02014,79432.215.916
01 apr 202015,06015,62014,46014,84014,61758.349.298
31 mar 202016,14016,64015,42015,52015,28758.278.597
30 mar 202015,94016,76015,94016,22015,97629.534.226
27 mar 202016,98017,04016,02016,24015,99633.773.768
26 mar 202016,40016,94015,98016,32016,07538.381.338
25 mar 202015,84016,34015,36016,02015,77942.495.029
24 mar 202014,92015,26014,84015,12014,89343.292.819
23 mar 202014,02014,56014,02014,06013,84938.321.602
20 mar 202014,48014,90014,02014,86014,63752.913.796
19 mar 202014,48014,74013,12013,72013,51478.835.676
18 mar 202014,98015,60013,96014,36014,14459.211.992
17 mar 202015,50015,50015,50015,50015,267-
16 mar 202015,60016,38015,42015,62015,38539.699.500
13 mar 202014,92016,78014,60016,44016,19365.280.217
12 mar 202016,96016,98016,18016,46016,21335.403.401
11 mar 202017,90017,90017,12017,20016,94234.798.912
*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