Meituan (3690.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
Alla chiusura: 04:08PM HKT
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 nov 2022 | 152,400 | 165,900 | 150,700 | 163,600 | 163,600 | 67.182.966 |
| 29 nov 2022 | 143,300 | 156,000 | 141,300 | 155,400 | 155,400 | 68.348.315 |
| 28 nov 2022 | 129,000 | 140,700 | 128,500 | 139,400 | 139,400 | 47.477.623 |
| 25 nov 2022 | 137,900 | 137,900 | 133,300 | 136,600 | 136,600 | 25.695.319 |
| 24 nov 2022 | 140,000 | 141,700 | 135,100 | 138,900 | 138,900 | 20.411.741 |
| 23 nov 2022 | 139,500 | 142,000 | 134,100 | 138,400 | 138,400 | 37.356.864 |
| 22 nov 2022 | 152,000 | 153,000 | 137,100 | 139,900 | 139,900 | 71.799.046 |
| 21 nov 2022 | 153,000 | 154,400 | 150,100 | 152,500 | 152,500 | 32.192.357 |
| 18 nov 2022 | 158,600 | 167,000 | 156,900 | 160,400 | 160,400 | 49.770.374 |
| 17 nov 2022 | 152,000 | 154,800 | 149,000 | 153,000 | 153,000 | 78.316.760 |
| 16 nov 2022 | 164,000 | 167,800 | 157,700 | 162,300 | 162,300 | 45.330.585 |
| 15 nov 2022 | 155,700 | 170,300 | 153,600 | 166,400 | 166,400 | 51.487.473 |
| 14 nov 2022 | 167,000 | 168,000 | 155,400 | 156,500 | 156,500 | 60.532.565 |
| 11 nov 2022 | 160,000 | 160,700 | 152,600 | 159,600 | 159,600 | 59.572.296 |
| 10 nov 2022 | 140,000 | 143,000 | 138,700 | 141,900 | 141,900 | 21.861.746 |
| 09 nov 2022 | 147,000 | 149,700 | 141,400 | 144,300 | 144,300 | 30.446.854 |
| 08 nov 2022 | 153,300 | 155,900 | 146,600 | 148,800 | 148,800 | 30.156.050 |
| 07 nov 2022 | 145,000 | 157,100 | 142,200 | 153,000 | 153,000 | 36.876.150 |
| 04 nov 2022 | 145,000 | 158,800 | 144,500 | 149,500 | 149,500 | 62.912.735 |
| 03 nov 2022 | 141,000 | 146,000 | 138,200 | 141,500 | 141,500 | 27.092.886 |
| 02 nov 2022 | 139,000 | 149,000 | 134,700 | 146,700 | 146,700 | 40.243.112 |
| 01 nov 2022 | 128,000 | 145,000 | 127,600 | 139,600 | 139,600 | 63.316.429 |
| 31 ott 2022 | 122,000 | 130,800 | 118,800 | 124,800 | 124,800 | 41.381.680 |
| 28 ott 2022 | 131,500 | 131,600 | 120,200 | 121,800 | 121,800 | 45.546.979 |
| 27 ott 2022 | 138,400 | 139,200 | 131,100 | 131,800 | 131,800 | 41.077.734 |
| 26 ott 2022 | 121,700 | 134,600 | 121,300 | 129,700 | 129,700 | 52.186.329 |
| 25 ott 2022 | 120,900 | 127,700 | 112,800 | 123,500 | 123,500 | 78.266.339 |
| 24 ott 2022 | 135,000 | 137,800 | 119,100 | 120,600 | 120,600 | 87.427.196 |
| 21 ott 2022 | 141,200 | 143,800 | 139,200 | 141,600 | 141,600 | 17.633.947 |
| 20 ott 2022 | 139,500 | 141,800 | 133,700 | 140,800 | 140,800 | 50.447.486 |
| 19 ott 2022 | 153,400 | 153,600 | 144,400 | 144,500 | 144,500 | 25.715.958 |
| 18 ott 2022 | 153,200 | 155,800 | 149,500 | 154,000 | 154,000 | 25.249.963 |
| 17 ott 2022 | 146,000 | 153,500 | 141,600 | 149,700 | 149,700 | 24.052.728 |
| 14 ott 2022 | 148,700 | 155,300 | 148,700 | 149,000 | 149,000 | 26.274.605 |
| 13 ott 2022 | 149,800 | 149,800 | 144,500 | 146,000 | 146,000 | 19.571.364 |
| 12 ott 2022 | 151,800 | 158,600 | 142,000 | 150,400 | 150,400 | 42.562.313 |
| 11 ott 2022 | 161,300 | 161,500 | 146,700 | 151,400 | 151,400 | 38.209.080 |
| 10 ott 2022 | 168,000 | 168,000 | 159,600 | 161,300 | 161,300 | 30.853.484 |
| 07 ott 2022 | 175,400 | 177,500 | 172,800 | 172,900 | 172,900 | 6.408.263 |
| 06 ott 2022 | 177,500 | 179,400 | 173,300 | 177,100 | 177,100 | 11.941.492 |
| 05 ott 2022 | 168,400 | 177,000 | 168,000 | 174,900 | 174,900 | 23.594.372 |
| 03 ott 2022 | 164,400 | 165,900 | 159,800 | 161,700 | 161,700 | 13.299.004 |
| 30 set 2022 | 171,600 | 171,600 | 160,900 | 165,600 | 165,600 | 19.211.935 |
| 29 set 2022 | 174,500 | 174,700 | 167,500 | 170,200 | 170,200 | 17.156.821 |
| 28 set 2022 | 172,000 | 172,900 | 167,700 | 168,800 | 168,800 | 18.959.922 |
| 27 set 2022 | 168,100 | 174,800 | 166,500 | 174,200 | 174,200 | 23.512.367 |
| 26 set 2022 | 160,000 | 170,600 | 159,400 | 167,500 | 167,500 | 20.487.619 |
| 23 set 2022 | 162,400 | 164,700 | 160,300 | 160,300 | 160,300 | 12.682.207 |
| 22 set 2022 | 163,900 | 165,000 | 160,300 | 164,900 | 164,900 | 17.788.120 |
| 21 set 2022 | 172,300 | 172,300 | 166,100 | 167,500 | 167,500 | 15.593.525 |
| 20 set 2022 | 172,000 | 176,700 | 171,400 | 172,600 | 172,600 | 13.838.467 |
| 19 set 2022 | 172,000 | 172,000 | 167,200 | 169,400 | 169,400 | 13.739.607 |
| 16 set 2022 | 172,400 | 175,000 | 170,000 | 171,900 | 171,900 | 15.356.162 |
| 15 set 2022 | 173,800 | 177,200 | 173,300 | 175,400 | 175,400 | 10.370.843 |
| 14 set 2022 | 173,100 | 176,200 | 172,400 | 173,800 | 173,800 | 11.858.668 |
| 13 set 2022 | 181,100 | 181,600 | 177,400 | 177,800 | 177,800 | 13.153.478 |
| 09 set 2022 | 172,600 | 181,100 | 172,300 | 179,900 | 179,900 | 18.276.352 |
| 08 set 2022 | 172,700 | 175,200 | 170,400 | 171,500 | 171,500 | 9.187.502 |
| 07 set 2022 | 170,400 | 173,600 | 167,800 | 172,100 | 172,100 | 13.830.921 |
| 06 set 2022 | 175,600 | 177,700 | 172,000 | 173,400 | 173,400 | 12.974.024 |
| 05 set 2022 | 174,000 | 175,600 | 169,600 | 173,600 | 173,600 | 16.340.553 |
| 02 set 2022 | 182,000 | 182,400 | 174,200 | 176,200 | 176,200 | 19.643.601 |
| 01 set 2022 | 185,000 | 186,500 | 177,000 | 178,700 | 178,700 | 30.511.180 |
| 31 ago 2022 | 181,200 | 193,600 | 180,200 | 189,800 | 189,800 | 60.734.926 |
| 30 ago 2022 | 189,400 | 189,400 | 179,700 | 185,000 | 185,000 | 26.865.792 |
| 29 ago 2022 | 188,000 | 191,000 | 184,000 | 186,700 | 186,700 | 49.828.941 |
| 26 ago 2022 | 180,300 | 183,800 | 177,700 | 181,900 | 181,900 | 28.586.308 |
| 25 ago 2022 | 164,900 | 179,500 | 164,900 | 177,300 | 177,300 | 27.920.623 |
| 24 ago 2022 | 170,900 | 171,200 | 163,100 | 164,100 | 164,100 | 24.176.621 |
| 23 ago 2022 | 171,100 | 173,400 | 167,100 | 168,700 | 168,700 | 16.913.154 |
| 22 ago 2022 | 166,400 | 175,500 | 165,700 | 171,100 | 171,100 | 18.756.016 |
| 19 ago 2022 | 169,400 | 174,400 | 165,400 | 169,900 | 169,900 | 20.464.820 |
| 18 ago 2022 | 173,000 | 174,900 | 169,500 | 171,100 | 171,100 | 18.845.951 |
| 17 ago 2022 | 169,600 | 173,200 | 165,700 | 170,000 | 170,000 | 38.079.991 |
| 16 ago 2022 | 184,300 | 184,500 | 159,500 | 164,500 | 164,500 | 66.970.466 |
| 15 ago 2022 | 179,000 | 185,000 | 178,500 | 180,900 | 180,900 | 14.582.497 |
| 12 ago 2022 | 177,800 | 179,900 | 175,900 | 179,100 | 179,100 | 14.324.286 |
| 11 ago 2022 | 172,000 | 176,900 | 171,100 | 176,400 | 176,400 | 20.644.773 |
| 10 ago 2022 | 174,700 | 176,500 | 167,000 | 169,600 | 169,600 | 23.557.035 |
| 09 ago 2022 | 179,700 | 180,000 | 174,200 | 176,000 | 176,000 | 15.998.055 |
| 08 ago 2022 | 181,100 | 183,500 | 178,500 | 179,600 | 179,600 | 12.690.016 |
| 05 ago 2022 | 186,900 | 187,000 | 182,600 | 183,500 | 183,500 | 10.321.784 |
| 04 ago 2022 | 181,500 | 184,400 | 180,300 | 183,800 | 183,800 | 15.527.963 |
| 03 ago 2022 | 179,100 | 180,500 | 175,400 | 177,100 | 177,100 | 19.046.985 |
| 02 ago 2022 | 175,000 | 177,300 | 171,900 | 176,200 | 176,200 | 28.277.651 |
| 01 ago 2022 | 177,300 | 181,500 | 173,700 | 180,000 | 180,000 | 17.921.551 |
| 29 lug 2022 | 188,900 | 189,800 | 173,300 | 176,300 | 176,300 | 37.161.599 |
| 28 lug 2022 | 191,200 | 191,600 | 187,400 | 188,000 | 188,000 | 14.058.776 |
| 27 lug 2022 | 188,800 | 192,400 | 187,800 | 190,100 | 190,100 | 9.431.352 |
| 26 lug 2022 | 188,700 | 192,400 | 185,300 | 190,700 | 190,700 | 11.205.025 |
| 25 lug 2022 | 190,700 | 191,500 | 184,100 | 188,200 | 188,200 | 15.606.282 |
| 22 lug 2022 | 194,000 | 194,900 | 189,600 | 191,700 | 191,700 | 15.008.353 |
| 21 lug 2022 | 193,700 | 196,000 | 189,200 | 190,400 | 190,400 | 22.373.294 |
| 20 lug 2022 | 193,600 | 197,800 | 193,400 | 194,700 | 194,700 | 18.575.240 |
| 19 lug 2022 | 190,400 | 192,400 | 187,200 | 189,100 | 189,100 | 15.552.498 |
| 18 lug 2022 | 185,000 | 191,900 | 183,600 | 189,700 | 189,700 | 34.638.466 |
| 15 lug 2022 | 180,200 | 184,000 | 176,200 | 179,200 | 179,200 | 21.497.378 |
| 14 lug 2022 | 181,100 | 185,400 | 179,700 | 182,500 | 182,500 | 16.538.169 |
| 13 lug 2022 | 179,000 | 185,700 | 179,000 | 180,500 | 180,500 | 17.343.497 |
| 12 lug 2022 | 179,800 | 183,100 | 174,500 | 178,000 | 178,000 | 25.505.508 |
| *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...
© 2022 Yahoo. Tutti i diritti riservati.
