Yahoo

Mail

Italia markets open in 8 hours 7 minutes

Dow Jones
38.460,92
-42,77(-0,11%)
Nasdaq
15.712,75
+16,11(+0,10%)
Nikkei 225
38.460,08
+907,92(+2,42%)
EUR/USD
1,0700
-0,0005(-0,04%)
Bitcoin EUR
59.821,94
-2.259,65(-3,64%)
CMC Crypto 200
1.387,44
-36,66(-2,58%)

China Resources Land Limited (1109.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.

Aggiungi a watchlist

25,300

+0,900

(+3,69%)

Alla chiusura: 04:08PM HKT

Periodo di tempo:

25 apr 2023 - 25 apr 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in HKDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
24 apr 2024	24,700	25,700	24,200	25,300	25,300	14.682.432
23 apr 2024	24,350	24,650	24,100	24,400	24,400	8.033.036
22 apr 2024	24,000	24,400	23,200	23,900	23,900	16.329.824
19 apr 2024	23,450	23,750	23,000	23,500	23,500	11.799.619
18 apr 2024	23,150	24,550	23,050	23,800	23,800	15.516.117
17 apr 2024	22,900	23,500	22,900	23,150	23,150	16.221.322
16 apr 2024	23,300	23,500	22,500	23,100	23,100	19.924.449
15 apr 2024	23,250	23,600	22,900	23,300	23,300	14.313.557
12 apr 2024	24,100	24,250	23,250	23,500	23,500	18.429.222
11 apr 2024	23,250	24,300	22,450	24,100	24,100	17.579.490
10 apr 2024	24,000	24,300	23,600	23,700	23,700	28.067.293
09 apr 2024	23,950	24,650	23,700	23,850	23,850	17.775.388
08 apr 2024	23,950	24,550	23,450	23,700	23,700	12.952.300
05 apr 2024	24,500	24,550	23,600	24,250	24,250	10.318.105
03 apr 2024	25,100	25,500	24,400	24,450	24,450	12.583.734
02 apr 2024	25,050	25,650	25,000	25,200	25,200	13.601.425
28 mar 2024	24,800	25,250	24,250	24,750	24,750	17.643.781
27 mar 2024	24,500	25,200	24,100	24,600	24,600	10.068.627
26 mar 2024	24,150	25,900	24,150	24,850	24,850	17.890.264
25 mar 2024	24,250	24,750	23,700	24,300	24,300	7.222.656
22 mar 2024	25,300	25,300	23,750	24,250	24,250	10.286.072
21 mar 2024	24,700	26,150	24,650	25,250	25,250	13.939.162
20 mar 2024	24,550	24,600	23,900	24,350	24,350	9.005.076
19 mar 2024	24,500	24,500	23,850	24,200	24,200	17.363.044
18 mar 2024	25,450	25,450	24,500	24,700	24,700	8.186.978
15 mar 2024	24,800	25,400	24,450	25,200	25,200	24.762.073
14 mar 2024	24,600	25,800	24,600	25,400	25,400	17.317.564
13 mar 2024	24,550	25,250	24,250	24,600	24,600	22.209.946
12 mar 2024	22,800	25,250	22,350	24,750	24,750	29.898.979
11 mar 2024	21,750	22,450	21,750	22,400	22,400	8.950.674
08 mar 2024	21,550	22,500	21,500	22,050	22,050	11.645.415
07 mar 2024	22,600	22,750	21,600	21,900	21,900	10.720.828
06 mar 2024	22,150	22,950	22,100	22,350	22,350	12.732.113
05 mar 2024	22,450	22,600	21,900	22,200	22,200	12.858.349
04 mar 2024	23,800	23,800	22,150	22,550	22,550	19.175.335
01 mar 2024	23,700	24,300	23,150	23,850	23,850	7.772.561
29 feb 2024	23,900	24,900	23,800	24,100	24,100	16.036.589
28 feb 2024	25,500	25,500	24,100	24,250	24,250	14.781.556
27 feb 2024	25,800	25,900	24,550	25,350	25,350	9.985.109
26 feb 2024	25,800	26,300	25,300	25,800	25,800	6.601.979
23 feb 2024	25,700	26,600	25,600	25,900	25,900	6.339.122
22 feb 2024	25,150	25,900	24,900	25,850	25,850	9.424.989
21 feb 2024	24,050	26,050	23,900	25,600	25,600	20.811.512
20 feb 2024	25,000	25,500	23,900	24,400	24,400	11.610.361
19 feb 2024	24,350	25,150	24,150	24,600	24,600	12.441.305
16 feb 2024	23,400	25,050	23,400	24,900	24,900	9.058.170
15 feb 2024	23,300	23,700	22,800	23,500	23,500	5.176.651
14 feb 2024	23,000	23,700	22,700	23,600	23,600	6.042.451
09 feb 2024	23,400	23,400	23,400	23,400	23,400	-
08 feb 2024	23,550	24,250	23,400	23,950	23,950	11.743.938
07 feb 2024	24,700	25,100	23,300	23,600	23,600	16.120.190
06 feb 2024	22,900	24,750	22,900	24,600	24,600	17.909.156
05 feb 2024	22,800	23,700	22,450	23,250	23,250	13.349.919
02 feb 2024	23,500	24,750	23,300	23,500	23,500	12.911.537
01 feb 2024	23,550	23,950	23,050	23,250	23,250	12.298.312
31 gen 2024	24,500	24,500	23,300	23,600	23,600	16.974.750
30 gen 2024	24,250	24,650	23,750	24,100	24,100	22.287.542
29 gen 2024	24,550	25,350	24,300	24,700	24,700	21.908.663
26 gen 2024	24,300	25,050	24,100	24,200	24,200	22.732.636
25 gen 2024	23,150	24,550	22,950	24,300	24,300	28.848.314
24 gen 2024	22,450	23,050	21,950	23,000	23,000	26.632.856
23 gen 2024	20,600	22,550	20,600	22,150	22,150	42.387.161
22 gen 2024	23,000	23,000	20,350	20,500	20,500	40.919.878
19 gen 2024	23,050	23,300	22,700	23,050	23,050	16.332.255
18 gen 2024	23,100	23,400	22,450	23,200	23,200	27.437.024
17 gen 2024	24,100	24,150	22,850	23,150	23,150	26.455.763
16 gen 2024	24,400	25,200	24,100	24,200	24,200	12.405.443
15 gen 2024	25,350	25,350	25,350	25,350	25,350	-
12 gen 2024	25,700	26,200	25,350	25,500	25,500	6.657.768
11 gen 2024	25,900	26,500	25,400	26,050	26,050	6.772.561
10 gen 2024	25,850	26,250	25,400	25,800	25,800	4.942.946
09 gen 2024	26,050	26,450	25,850	25,850	25,850	5.979.173
08 gen 2024	26,950	27,050	26,000	26,200	26,200	8.045.984
05 gen 2024	26,600	27,600	26,250	26,950	26,950	9.365.802
04 gen 2024	25,950	27,000	25,800	26,700	26,700	10.814.808
03 gen 2024	26,300	26,500	25,850	25,950	25,950	7.013.297
02 gen 2024	28,000	28,350	26,100	26,500	26,500	9.917.976
29 dic 2023	27,950	28,250	27,650	28,000	28,000	5.472.436
28 dic 2023	26,750	28,150	26,250	28,000	28,000	11.117.540
27 dic 2023	26,900	27,000	25,700	26,700	26,700	9.202.496
22 dic 2023	27,300	27,550	26,600	26,650	26,650	6.065.581
21 dic 2023	26,800	27,150	26,800	27,050	27,050	4.810.380
20 dic 2023	27,350	27,800	26,950	27,100	27,100	6.227.364
19 dic 2023	26,900	27,150	26,650	26,900	26,900	6.966.377
18 dic 2023	27,700	28,000	27,000	27,250	27,250	6.933.213
15 dic 2023	27,100	28,350	27,100	28,050	28,050	26.186.156
14 dic 2023	26,650	27,150	26,350	26,500	26,500	8.399.198
13 dic 2023	26,700	26,800	25,800	26,050	26,050	10.926.625
12 dic 2023	25,800	27,200	25,550	26,900	26,900	14.813.439
11 dic 2023	25,150	25,400	24,700	25,400	25,400	13.846.683
08 dic 2023	27,050	27,100	25,450	25,700	25,700	15.377.282
07 dic 2023	26,900	27,150	26,650	26,950	26,950	4.592.366
06 dic 2023	27,200	27,500	26,850	27,150	27,150	6.889.126
05 dic 2023	28,050	28,050	26,750	27,000	27,000	8.822.322
04 dic 2023	28,050	28,600	27,450	27,500	27,500	8.723.491
01 dic 2023	28,600	28,650	27,800	27,950	27,950	10.440.927
30 nov 2023	28,550	28,800	27,850	28,600	28,600	15.991.511
29 nov 2023	29,600	29,600	27,800	28,250	28,250	17.161.687
28 nov 2023	29,950	29,950	29,400	29,600	29,600	6.524.000
27 nov 2023	30,600	30,600	29,050	29,850	29,850	9.638.733
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 Jones38.460,92-42,77(-0,11%)

Nasdaq 15.712,75+16,11(+0,10%)

Nikkei 22538.460,08+907,92(+2,42%)

EUR/USD1,0700-0,0005(-0,04%)

Bitcoin EUR59.821,94-2.259,65(-3,64%)

CMC Crypto 2001.387,44-36,66(-2,58%)

China Resources Land Limited (1109.HK)

Dow Jones
38.460,92
-42,77(-0,11%)

Nasdaq
15.712,75
+16,11(+0,10%)

Nikkei 225
38.460,08
+907,92(+2,42%)

EUR/USD
1,0700
-0,0005(-0,04%)

Bitcoin EUR
59.821,94
-2.259,65(-3,64%)

CMC Crypto 200
1.387,44
-36,66(-2,58%)