Italia markets closed

Concord Healthcare Grp Co Ltd (2453.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
54,400-0,050 (-0,09%)
Alla chiusura: 04:08PM HKT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202453,25054,40049,35054,40054,400162.600
27 giu 202455,00055,00049,20054,45054,450180.400
26 giu 202448,00054,80045,50053,30053,300263.800
25 giu 202444,00048,00042,85048,00048,000257.000
24 giu 202442,40044,35041,85044,00044,000202.200
21 giu 202442,00044,00040,00042,40042,400175.200
20 giu 202441,00042,20038,55042,00042,000214.000
19 giu 202439,60043,10037,60041,00041,000265.600
18 giu 202437,80040,00037,10039,60039,600259.200
17 giu 202437,80040,10037,35037,80037,800256.400
14 giu 202436,45038,30035,35037,80037,800255.200
13 giu 202437,65038,50035,50036,45036,450253.200
12 giu 202437,70038,85036,65037,65037,650271.000
11 giu 202436,80040,30036,40037,70037,700268.000
07 giu 202435,85037,00034,85036,60036,600253.200
06 giu 202437,20037,30034,20035,85035,850255.800
05 giu 202434,20038,00033,80037,30037,300282.400
04 giu 202434,40035,70033,55034,30034,300257.800
03 giu 202434,90034,90033,35034,40034,400259.600
31 mag 202434,30035,25031,40035,25035,250209.800
30 mag 202433,90035,00033,60034,60034,600154.600
29 mag 202434,80035,50034,05034,55034,550151.400
28 mag 202436,00036,70033,80034,85034,850195.200
27 mag 202436,50036,70033,05036,30036,300185.200
24 mag 202436,05036,80034,80036,50036,500265.400
23 mag 202436,35036,70035,40036,05036,050262.200
22 mag 202435,05038,00035,05036,35036,350183.000
21 mag 202434,55035,95034,30035,00035,000259.400
20 mag 202434,15035,70033,10034,55034,550257.600
17 mag 202434,60035,95033,65034,15034,150259.200
16 mag 202437,20037,20032,70034,60034,600298.600
14 mag 202435,80037,45035,60037,00037,000265.600
13 mag 202435,20036,80034,05035,85035,850157.800
10 mag 202434,25036,00033,90035,20035,200258.200
09 mag 202433,20035,50033,20034,30034,300252.000
08 mag 202432,20035,50031,45033,60033,600252.000
07 mag 202433,30033,60029,75032,00032,000176.200
06 mag 202434,10034,40033,20033,65033,650181.400
03 mag 202434,70035,35032,45034,65034,650158.600
02 mag 202437,80037,80034,30034,85034,850158.800
30 apr 202436,45037,80035,10036,90036,900221.200
29 apr 202435,60036,50032,50035,30035,300311.600
26 apr 202434,70037,00034,70035,60035,600254.800
25 apr 202432,80034,95031,70034,80034,800230.000
24 apr 202430,90033,85030,60033,45033,450254.200
23 apr 202429,05030,85027,80030,80030,800216.000
22 apr 202426,85029,65026,85029,05029,050175.000
19 apr 202427,60028,50026,60027,20027,200163.000
18 apr 202424,55028,50024,55028,15028,150136.200
17 apr 202423,65025,85023,65025,65025,650133.800
16 apr 202426,90026,90024,10024,20024,200136.800
15 apr 202422,90027,20022,55026,80026,800171.200
12 apr 202422,95023,30022,65023,00023,000129.200
11 apr 202423,65023,85022,80022,95022,950124.000
10 apr 202422,50023,60022,50023,30023,300137.000
09 apr 202421,05023,85021,05023,05023,050132.200
08 apr 202420,50023,15020,50022,40022,400133.600
05 apr 202419,64022,20019,64021,25021,250131.000
03 apr 202420,00020,25019,62019,68019,680136.600
02 apr 202420,05021,55020,05020,20020,200132.200
28 mar 202424,80024,80021,00021,20021,200184.600
27 mar 202423,70024,70021,30023,65023,650147.000
26 mar 202421,15024,50021,15023,35023,350157.400
25 mar 202421,25021,40021,10021,10021,10058.000
22 mar 202420,50021,00019,86020,60020,600124.200
21 mar 202420,85021,40020,85021,00021,000125.600
20 mar 202420,60021,55020,50021,15021,15037.170
19 mar 202421,30022,45020,55020,75020,750159.600
18 mar 202422,20022,50021,55021,90021,900124.800
15 mar 202420,00023,00019,76022,60022,600183.400
14 mar 202419,90020,70019,26019,92019,920141.200
13 mar 202420,50020,50018,70019,90019,900184.400
12 mar 202415,90021,00015,90020,00020,000247.400
11 mar 202415,92016,58015,92016,30016,300123.800
08 mar 202416,30016,54015,50015,92015,920126.000
07 mar 202415,46016,00015,36015,68015,68037.200
06 mar 202415,52016,10015,42015,46015,460128.600
05 mar 202415,48016,00015,48015,60015,600133.000
04 mar 202414,50016,14014,50015,70015,700132.200
01 mar 202416,62017,14016,32016,34016,340124.400
29 feb 202416,02017,52015,98017,26017,260222.800
28 feb 202415,66016,42015,10016,14016,140188.400
27 feb 202415,68016,60015,58015,84015,840125.000
26 feb 202417,02017,32016,70016,72016,720131.200
23 feb 202416,86017,54016,60017,00017,000130.800
22 feb 202415,66016,68015,66016,68016,680138.200
21 feb 202415,66015,80015,50015,68015,680124.200
20 feb 202414,50016,10013,90015,64015,640151.200
19 feb 202414,12014,48014,12014,28014,280131.800
16 feb 202414,32014,36014,06014,30014,300126.200
15 feb 202414,26014,50014,16014,32014,320143.200
14 feb 202414,40014,60014,14014,50014,500166.600
09 feb 202414,42014,42014,42014,42014,420-
08 feb 202412,70014,10012,70013,52013,520151.800
07 feb 202412,50013,08012,50012,98012,980140.000
06 feb 202411,70012,50011,70012,50012,50011.800
05 feb 202411,80012,28011,68012,28012,280387.800
02 feb 202411,70011,96011,64011,96011,960143.400
01 feb 202412,50012,50011,70011,90011,90023.600
31 gen 202412,16012,18012,06012,16012,16017.000
*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...