Italia markets closed

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
16,000+0,140 (+0,88%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202415,94016,16015,82016,00016,00016.156.776
23 apr 202415,54015,88015,44015,86015,86026.334.532
22 apr 202415,24015,70015,24015,54015,54023.081.411
19 apr 202415,18015,46015,08015,20015,20018.604.131
18 apr 202415,44015,84015,08015,56015,56016.374.449
17 apr 202415,36015,78015,08015,28015,28023.829.063
16 apr 202415,60015,70015,32015,40015,40020.373.055
15 apr 202415,78016,20015,76015,80015,80026.352.891
12 apr 202416,72016,76016,10016,10016,10029.620.888
11 apr 202416,74017,12016,70017,00017,00014.107.546
10 apr 202417,34017,46017,02017,20017,20010.923.276
09 apr 202417,10017,50016,98017,34017,34014.247.855
08 apr 202416,92017,08016,58016,92016,92020.581.275
05 apr 202417,46017,66016,54016,88016,88014.864.734
03 apr 202417,28017,88017,28017,56017,56029.935.645
02 apr 202417,00017,32016,50017,32017,32036.369.311
28 mar 202416,92017,30016,52016,80016,80039.105.779
27 mar 202417,80017,84017,06017,08017,08050.378.652
26 mar 202419,58019,74018,92018,96018,96023.783.967
25 mar 202419,44019,52018,96019,40019,40012.500.268
22 mar 202420,50020,50019,20019,52019,52014.981.907
21 mar 202420,45020,95020,25020,65020,65018.011.415
20 mar 202419,84020,20019,70020,05020,05010.558.900
19 mar 202419,88020,15019,54019,84019,84011.208.691
18 mar 202419,36020,20019,14020,05020,05016.987.096
15 mar 202419,36019,66019,20019,60019,60018.812.451
14 mar 202419,62020,15019,34019,68019,68012.885.395
13 mar 202420,00020,00019,60019,74019,74011.097.177
12 mar 202418,98020,25018,74020,15020,15029.445.856
11 mar 202418,20018,88018,20018,80018,8009.760.586
08 mar 202418,18018,82018,16018,16018,16013.215.902
07 mar 202418,68018,92018,06018,16018,1609.073.147
06 mar 202418,32018,94018,02018,74018,74018.277.382
05 mar 202418,76019,00018,14018,30018,30022.394.802
04 mar 202419,96019,96019,06019,20019,20013.854.601
01 mar 202419,58019,72019,10019,66019,66011.532.918
29 feb 202419,52020,10019,48019,68019,68027.601.873
28 feb 202420,25020,40019,50019,60019,60012.214.366
27 feb 202420,75020,90019,70020,25020,25025.195.276
26 feb 202421,20021,85021,00021,00021,00041.320.818
23 feb 202419,82020,95019,76020,75020,75035.738.630
22 feb 202419,46019,96019,30019,90019,90018.546.399
21 feb 202418,82019,80018,68019,46019,46021.520.594
20 feb 202418,72019,16018,24018,84018,84013.498.577
19 feb 202419,20019,38018,40018,44018,44014.179.848
16 feb 202417,92019,44017,92019,34019,34015.973.803
15 feb 202417,88018,22017,70018,00018,00015.082.723
14 feb 202418,20018,20017,70018,00018,00019.553.852
09 feb 202418,10018,10018,10018,10018,100-
08 feb 202418,26018,60018,02018,40018,40013.705.626
07 feb 202418,68018,88018,12018,22018,22015.821.931
06 feb 202417,22018,62017,22018,62018,62017.691.000
05 feb 202417,38017,60016,82017,24017,24015.733.568
02 feb 202417,56018,24017,46017,62017,62013.496.267
01 feb 202417,34017,96017,10017,68017,68015.719.649
31 gen 202417,22017,56017,10017,24017,24016.809.592
30 gen 202417,78017,78017,16017,48017,48020.842.385
29 gen 202417,36018,20017,36018,00018,00022.614.647
26 gen 202417,02017,56017,02017,26017,26023.182.280
25 gen 202417,08017,38016,82017,26017,26020.883.078
24 gen 202416,86017,24016,44017,02017,02038.195.551
23 gen 202416,58017,30016,42016,80016,80027.047.959
22 gen 202417,26017,26016,00016,32016,32026.090.598
19 gen 202417,52017,70016,94017,26017,26022.670.879
18 gen 202417,68017,76017,34017,52017,52026.423.753
17 gen 202418,12018,26017,44017,58017,58024.618.915
16 gen 202418,78018,84018,14018,42018,42016.075.475
15 gen 202419,14019,14019,14019,14019,140-
12 gen 202419,00019,28018,76019,16019,1609.760.254
11 gen 202419,12019,24018,70019,06019,06011.642.843
10 gen 202419,10019,28018,80018,96018,96010.095.901
09 gen 202419,00019,66019,00019,10019,10014.063.244
08 gen 202419,76019,76018,78018,88018,88012.607.677
05 gen 202419,74019,78019,42019,64019,64013.179.635
04 gen 202419,80019,96019,60019,90019,90016.866.256
03 gen 202419,66019,92019,60019,82019,82011.056.254
02 gen 202421,35021,35019,82019,86019,86013.267.829
29 dic 202320,90021,25020,85021,00021,0007.845.099
28 dic 202320,05021,00019,80020,80020,80019.947.117
27 dic 202320,05020,30019,56020,05020,05016.686.826
22 dic 202320,10020,35019,76019,92019,92019.687.097
21 dic 202319,84020,15019,74020,05020,05025.633.101
20 dic 202320,65020,80020,00020,10020,10010.499.871
19 dic 202320,90020,90020,20020,45020,45023.571.753
18 dic 202321,20021,40020,70020,95020,95019.698.454
15 dic 202321,55022,20021,40021,70021,70018.423.409
14 dic 202320,90021,35020,85021,10021,10019.003.131
13 dic 202321,10021,20020,55020,75020,75013.350.658
12 dic 202320,95021,35020,70021,20021,20010.617.548
11 dic 202320,90020,95020,40020,90020,90018.117.351
08 dic 202321,25021,50020,75020,90020,90016.613.136
07 dic 202321,70021,75021,00021,40021,40017.056.828
06 dic 202321,55022,10020,80021,55021,55030.792.794
05 dic 202322,55022,85021,90022,10022,10014.722.229
04 dic 202323,65023,85022,75022,85022,85014.753.564
01 dic 202324,45024,45023,50023,65023,65011.786.283
30 nov 202324,30024,90024,05024,50024,50016.369.013
29 nov 202325,30025,30024,15024,25024,25010.306.476
28 nov 202325,15025,25024,75024,90024,90011.443.915
27 nov 202325,60026,00025,00025,35025,3506.817.413
*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...