Meituan (3690.HK)
HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a portafoglio
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 gen 2022 | 216,600 | 228,000 | 213,400 | 215,800 | 215,800 | 16.482.922 |
| 17 gen 2022 | 219,000 | 221,000 | 213,000 | 216,600 | 216,600 | 14.712.314 |
| 14 gen 2022 | 215,000 | 221,000 | 212,200 | 220,600 | 220,600 | 23.662.887 |
| 13 gen 2022 | 228,000 | 231,200 | 221,800 | 226,200 | 226,200 | 18.464.506 |
| 12 gen 2022 | 216,000 | 228,400 | 215,000 | 227,000 | 227,000 | 30.954.151 |
| 11 gen 2022 | 209,400 | 211,800 | 203,400 | 208,000 | 208,000 | 15.263.461 |
| 10 gen 2022 | 202,000 | 210,600 | 198,300 | 206,600 | 206,600 | 20.952.466 |
| 07 gen 2022 | 208,000 | 209,200 | 201,400 | 204,000 | 204,000 | 23.027.044 |
| 06 gen 2022 | 195,000 | 203,600 | 191,800 | 202,200 | 202,200 | 29.435.398 |
| 05 gen 2022 | 211,000 | 212,000 | 193,600 | 195,100 | 195,100 | 53.165.889 |
| 04 gen 2022 | 222,800 | 225,800 | 216,400 | 219,600 | 219,600 | 13.311.694 |
| 03 gen 2022 | 229,000 | 232,200 | 221,200 | 223,400 | 223,400 | 6.017.145 |
| 31 dic 2021 | 228,800 | 232,400 | 225,400 | 225,400 | 225,400 | 9.609.156 |
| 30 dic 2021 | 215,600 | 221,800 | 213,400 | 218,400 | 218,400 | 10.527.641 |
| 29 dic 2021 | 222,800 | 222,800 | 214,800 | 216,000 | 216,000 | 14.075.343 |
| 28 dic 2021 | 227,600 | 228,400 | 217,000 | 223,400 | 223,400 | 19.511.435 |
| 24 dic 2021 | 225,400 | 225,400 | 225,400 | 225,400 | 225,400 | - |
| 23 dic 2021 | 224,400 | 228,200 | 217,800 | 226,600 | 226,600 | 21.859.122 |
| 22 dic 2021 | 233,000 | 239,800 | 228,200 | 230,400 | 230,400 | 12.951.440 |
| 21 dic 2021 | 216,800 | 231,800 | 216,200 | 229,000 | 229,000 | 22.538.844 |
| 20 dic 2021 | 224,600 | 228,200 | 215,200 | 219,200 | 219,200 | 19.537.037 |
| 17 dic 2021 | 237,000 | 237,000 | 225,200 | 225,800 | 225,800 | 24.909.630 |
| 16 dic 2021 | 238,800 | 240,200 | 229,200 | 238,400 | 238,400 | 19.372.057 |
| 15 dic 2021 | 243,400 | 246,200 | 240,200 | 241,800 | 241,800 | 12.522.375 |
| 14 dic 2021 | 243,000 | 248,000 | 242,200 | 246,200 | 246,200 | 14.275.556 |
| 13 dic 2021 | 246,200 | 256,600 | 245,600 | 248,000 | 248,000 | 23.961.728 |
| 10 dic 2021 | 247,000 | 251,000 | 240,200 | 243,000 | 243,000 | 22.238.652 |
| 09 dic 2021 | 251,200 | 252,000 | 245,200 | 247,000 | 247,000 | 16.500.427 |
| 08 dic 2021 | 250,000 | 253,400 | 245,000 | 245,200 | 245,200 | 17.961.861 |
| 07 dic 2021 | 239,800 | 246,600 | 236,400 | 245,800 | 245,800 | 26.956.099 |
| 06 dic 2021 | 236,200 | 245,800 | 231,000 | 232,400 | 232,400 | 34.298.272 |
| 03 dic 2021 | 243,200 | 244,600 | 234,600 | 241,200 | 241,200 | 30.985.281 |
| 02 dic 2021 | 240,200 | 252,000 | 238,200 | 247,800 | 247,800 | 17.078.175 |
| 01 dic 2021 | 238,000 | 249,000 | 237,400 | 244,600 | 244,600 | 21.863.166 |
| 30 nov 2021 | 242,000 | 244,000 | 230,200 | 238,000 | 238,000 | 41.440.947 |
| 29 nov 2021 | 240,400 | 248,400 | 240,400 | 245,000 | 245,000 | 55.011.133 |
| 26 nov 2021 | 268,000 | 269,400 | 260,200 | 263,600 | 263,600 | 19.649.028 |
| 25 nov 2021 | 273,400 | 276,800 | 268,000 | 274,200 | 274,200 | 12.784.951 |
| 24 nov 2021 | 265,400 | 281,800 | 265,000 | 273,400 | 273,400 | 21.714.997 |
| 23 nov 2021 | 267,000 | 268,800 | 264,600 | 265,400 | 265,400 | 15.575.043 |
| 22 nov 2021 | 278,000 | 279,400 | 268,800 | 274,000 | 274,000 | 19.704.966 |
| 19 nov 2021 | 279,400 | 282,200 | 273,000 | 280,800 | 280,800 | 17.487.510 |
| 18 nov 2021 | 285,000 | 286,400 | 277,600 | 285,400 | 285,400 | 15.189.245 |
| 17 nov 2021 | 295,000 | 296,600 | 290,400 | 292,600 | 292,600 | 11.680.027 |
| 16 nov 2021 | 289,600 | 297,600 | 287,600 | 297,400 | 297,400 | 19.416.943 |
| 15 nov 2021 | 291,000 | 293,400 | 284,200 | 289,600 | 289,600 | 11.339.494 |
| 12 nov 2021 | 289,800 | 292,600 | 287,200 | 289,800 | 289,800 | 22.694.413 |
| 11 nov 2021 | 275,200 | 285,800 | 272,000 | 282,400 | 282,400 | 15.036.145 |
| 10 nov 2021 | 270,400 | 277,600 | 266,800 | 277,400 | 277,400 | 12.138.458 |
| 09 nov 2021 | 276,400 | 276,600 | 268,000 | 270,400 | 270,400 | 10.236.993 |
| 08 nov 2021 | 274,600 | 275,800 | 267,200 | 271,200 | 271,200 | 14.403.163 |
| 05 nov 2021 | 279,400 | 282,400 | 274,000 | 276,800 | 276,800 | 14.726.028 |
| 04 nov 2021 | 282,000 | 286,800 | 280,400 | 286,000 | 286,000 | 16.494.718 |
| 03 nov 2021 | 277,400 | 277,600 | 267,800 | 277,000 | 277,000 | 14.426.808 |
| 02 nov 2021 | 278,200 | 285,400 | 269,400 | 271,000 | 271,000 | 20.579.374 |
| 01 nov 2021 | 267,000 | 272,400 | 263,200 | 267,400 | 267,400 | 13.360.881 |
| 29 ott 2021 | 271,400 | 276,000 | 269,200 | 269,600 | 269,600 | 14.380.080 |
| 28 ott 2021 | 275,200 | 277,200 | 269,800 | 272,200 | 272,200 | 13.575.181 |
| 27 ott 2021 | 275,000 | 275,800 | 267,600 | 268,600 | 268,600 | 23.823.732 |
| 26 ott 2021 | 286,000 | 288,000 | 280,800 | 283,000 | 283,000 | 13.595.769 |
| 25 ott 2021 | 285,400 | 294,800 | 285,000 | 286,800 | 286,800 | 15.930.495 |
| 22 ott 2021 | 290,000 | 292,800 | 283,200 | 289,200 | 289,200 | 12.113.045 |
| 21 ott 2021 | 295,400 | 298,000 | 284,400 | 288,400 | 288,400 | 28.901.998 |
| 20 ott 2021 | 290,000 | 297,800 | 289,000 | 293,800 | 293,800 | 38.356.351 |
| 19 ott 2021 | 280,400 | 288,000 | 278,000 | 285,600 | 285,600 | 17.509.802 |
| 18 ott 2021 | 280,000 | 280,600 | 269,200 | 280,400 | 280,400 | 20.471.250 |
| 15 ott 2021 | 275,000 | 281,000 | 272,800 | 280,800 | 280,800 | 45.778.121 |
| 12 ott 2021 | 273,000 | 277,600 | 268,000 | 269,000 | 269,000 | 27.949.555 |
| 11 ott 2021 | 270,000 | 280,600 | 265,600 | 277,400 | 277,400 | 54.578.979 |
| 08 ott 2021 | 258,200 | 258,200 | 248,800 | 256,000 | 256,000 | 26.350.580 |
| 07 ott 2021 | 236,800 | 252,800 | 234,600 | 250,800 | 250,800 | 22.228.487 |
| 06 ott 2021 | 237,000 | 237,000 | 228,200 | 228,600 | 228,600 | 15.286.557 |
| 05 ott 2021 | 231,200 | 237,000 | 229,800 | 233,600 | 233,600 | 15.546.940 |
| 04 ott 2021 | 242,400 | 246,200 | 235,400 | 236,800 | 236,800 | 14.934.956 |
| 30 set 2021 | 243,000 | 248,400 | 241,600 | 246,600 | 246,600 | 12.907.162 |
| 29 set 2021 | 245,000 | 250,800 | 238,000 | 250,000 | 250,000 | 13.265.074 |
| 28 set 2021 | 252,000 | 256,800 | 249,200 | 251,800 | 251,800 | 20.017.062 |
| 27 set 2021 | 243,200 | 256,800 | 243,200 | 248,400 | 248,400 | 22.688.044 |
| 24 set 2021 | 242,200 | 252,000 | 241,200 | 244,600 | 244,600 | 23.980.206 |
| 23 set 2021 | 238,000 | 247,800 | 237,000 | 242,600 | 242,600 | 28.399.235 |
| 21 set 2021 | 230,000 | 232,000 | 224,800 | 230,600 | 230,600 | 18.293.893 |
| 20 set 2021 | 237,000 | 237,400 | 230,400 | 234,600 | 234,600 | 11.665.337 |
| 17 set 2021 | 230,800 | 243,800 | 228,400 | 240,800 | 240,800 | 19.870.460 |
| 16 set 2021 | 231,000 | 238,200 | 230,400 | 232,600 | 232,600 | 16.031.559 |
| 15 set 2021 | 236,200 | 241,400 | 232,600 | 234,000 | 234,000 | 21.866.401 |
| 14 set 2021 | 247,800 | 251,000 | 238,600 | 245,000 | 245,000 | 18.788.167 |
| 13 set 2021 | 251,200 | 254,000 | 239,000 | 247,800 | 247,800 | 24.934.818 |
| 10 set 2021 | 252,000 | 262,600 | 251,600 | 259,400 | 259,400 | 18.803.186 |
| 09 set 2021 | 255,400 | 258,000 | 245,600 | 248,600 | 248,600 | 28.952.413 |
| 08 set 2021 | 261,600 | 267,800 | 256,400 | 261,000 | 261,000 | 27.199.752 |
| 07 set 2021 | 251,000 | 263,000 | 249,200 | 257,400 | 257,400 | 35.642.442 |
| 06 set 2021 | 239,000 | 249,400 | 238,800 | 247,400 | 247,400 | 23.335.163 |
| 03 set 2021 | 249,400 | 251,000 | 239,400 | 244,800 | 244,800 | 46.118.676 |
| 02 set 2021 | 263,400 | 267,600 | 250,000 | 253,600 | 253,600 | 43.736.792 |
| 01 set 2021 | 249,000 | 257,000 | 244,000 | 253,400 | 253,400 | 56.121.987 |
| 31 ago 2021 | 236,200 | 249,000 | 223,600 | 249,000 | 249,000 | 77.441.090 |
| 30 ago 2021 | 229,000 | 231,000 | 221,400 | 228,400 | 228,400 | 19.898.069 |
| 27 ago 2021 | 226,800 | 234,400 | 224,000 | 225,000 | 225,000 | 21.087.902 |
| 26 ago 2021 | 227,000 | 231,000 | 221,000 | 226,800 | 226,800 | 17.311.459 |
| 25 ago 2021 | 231,800 | 235,800 | 223,400 | 227,000 | 227,000 | 41.974.276 |
| *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.
