Italia markets closed

Meituan (3690.HK)

HKSE - HKSE Prezzo differito. Valuta in HKD.
Aggiungi a watchlist
194,200-8,600 (-4,24%)
Alla chiusura: 04:08PM HKT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in HKD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 2022199,800204,000191,900194,200194,20032.444.184
29 giu 2022204,600206,800198,300202,800202,80026.639.598
28 giu 2022205,000210,800197,500207,600207,60032.122.986
27 giu 2022201,000210,000200,000205,000205,00040.891.219
24 giu 2022195,100200,200188,000198,100198,10030.535.036
23 giu 2022193,200195,500185,600192,600192,60023.729.076
22 giu 2022201,200201,200190,300191,600191,60024.450.049
21 giu 2022200,000202,200195,300201,200201,20020.084.578
20 giu 2022200,000200,800194,800199,400199,40019.567.596
17 giu 2022189,000200,000187,500199,100199,10041.539.099
16 giu 2022202,600202,600186,600189,200189,20030.923.811
15 giu 2022200,200202,800196,100197,000197,00031.702.659
14 giu 2022186,400197,400183,000194,400194,40045.630.900
13 giu 2022195,400199,300186,800188,200188,20047.852.863
10 giu 2022195,300208,600195,000201,200201,20059.757.791
09 giu 2022209,400211,600197,200201,800201,80045.094.591
08 giu 2022204,400210,000202,400208,200208,20049.529.296
07 giu 2022197,600202,400193,400199,000199,00036.520.966
06 giu 2022192,000198,100187,200198,100198,10052.844.539
02 giu 2022178,500183,600175,600180,200180,20027.650.843
01 giu 2022184,700187,300178,800182,500182,50028.745.719
31 mag 2022174,700187,100173,700187,000187,00052.536.707
30 mag 2022168,800176,800167,900175,100175,10044.394.745
27 mag 2022166,500169,400160,900163,900163,90032.424.080
26 mag 2022161,700161,800152,400158,600158,60022.184.712
25 mag 2022159,300163,400156,200159,700159,70023.534.891
24 mag 2022167,500169,400156,000159,600159,60034.499.947
23 mag 2022172,500173,700165,500167,700167,70028.566.571
20 mag 2022171,100174,500169,100173,000173,00028.364.485
19 mag 2022165,000167,800160,100165,500165,50037.890.659
18 mag 2022174,000174,900167,000172,000172,00036.512.734
17 mag 2022168,300175,600166,000173,700173,70046.239.919
16 mag 2022172,300172,600159,300163,500163,50034.701.721
13 mag 2022161,800168,200159,700167,600167,60041.625.770
12 mag 2022156,900166,400154,300157,000157,00047.512.447
11 mag 2022149,400168,600149,000161,400161,40046.522.147
10 mag 2022146,000155,400144,000151,800151,80046.205.079
06 mag 2022155,000161,300153,000157,000157,00038.554.679
05 mag 2022170,400173,400164,300164,700164,70039.710.521
04 mag 2022169,300169,900161,600164,500164,50022.784.991
03 mag 2022173,900178,000165,900172,400172,40038.798.509
29 apr 2022150,400177,800145,500172,000172,00088.434.684
28 apr 2022152,100152,100144,200148,900148,90025.114.706
27 apr 2022144,600156,000142,500147,900147,90052.702.988
26 apr 2022141,900150,800141,900145,300145,30035.974.757
25 apr 2022138,300145,600135,000138,600138,60035.712.522
22 apr 2022130,100143,300130,100141,400141,40032.263.734
21 apr 2022139,000140,600132,800137,800137,80046.359.101
20 apr 2022147,400148,700144,400144,900144,90019.599.415
19 apr 2022146,500151,700144,700146,000146,00030.988.940
14 apr 2022156,500157,400153,600155,200155,20021.940.716
13 apr 2022150,100157,500150,100154,100154,10020.107.516
12 apr 2022147,000159,200145,200153,900153,90036.838.492
11 apr 2022150,100151,600146,000147,500147,50028.364.129
08 apr 2022154,100158,100152,000156,500156,50022.560.050
07 apr 2022158,200172,500157,600159,300159,30036.718.605
06 apr 2022160,000165,400158,800160,900160,90029.819.804
04 apr 2022160,100167,600158,600167,000167,00030.498.933
01 apr 2022148,400156,800145,600155,500155,50023.095.390
31 mar 2022160,100160,300152,700155,600155,60019.121.653
30 mar 2022161,700165,400156,800160,100160,10035.317.236
29 mar 2022153,100162,300152,600159,300159,30037.739.214
28 mar 2022143,000155,900137,000150,600150,60055.833.698
25 mar 2022145,600149,400132,600135,000135,00045.154.541
24 mar 2022156,200157,700144,300147,000147,00036.791.648
23 mar 2022158,500165,000155,200156,200156,20044.059.464
22 mar 2022145,000154,000142,600153,000153,00029.758.929
21 mar 2022157,700158,300140,800143,900143,90047.464.792
18 mar 2022150,000158,000142,000153,300153,30062.369.007
17 mar 2022160,300166,000147,200157,200157,200112.339.654
16 mar 2022114,300144,700110,000140,000140,000137.116.536
15 mar 2022104,100120,700103,500106,000106,000105.044.140
14 mar 2022128,000129,700111,400112,600112,600103.004.664
11 mar 2022135,000140,800126,000135,400135,40072.625.389
10 mar 2022155,700155,800141,000144,200144,20035.919.402
09 mar 2022149,100151,300139,300148,500148,50040.551.427
08 mar 2022146,000152,800144,500145,500145,50047.995.870
07 mar 2022157,000157,800145,800146,200146,20066.684.818
04 mar 2022165,000167,900161,200164,800164,80048.303.297
03 mar 2022175,600178,100169,500174,200174,20022.115.571
02 mar 2022177,000181,900175,100176,400176,40029.068.743
01 mar 2022174,600178,200170,600173,400173,40027.631.263
28 feb 2022172,000172,800165,300172,200172,20028.598.348
25 feb 2022174,100179,200170,200170,200170,20027.281.680
24 feb 2022172,900177,000166,400170,200170,20038.922.085
23 feb 2022172,200184,600171,000176,600176,60043.212.550
22 feb 2022176,800180,300166,800171,300171,30061.729.725
21 feb 2022178,000194,100178,000180,500180,50080.793.669
18 feb 2022217,400221,000182,000188,000188,00082.653.856
17 feb 2022216,000224,000216,000220,800220,80011.182.758
16 feb 2022219,000222,000216,200219,400219,40012.648.841
15 feb 2022218,000220,000212,200214,000214,00015.144.429
14 feb 2022222,800224,800216,600219,600219,60018.413.678
11 feb 2022228,200233,000224,400227,800227,80015.331.337
10 feb 2022233,000235,800225,400233,000233,00013.890.467
09 feb 2022228,800232,200227,800229,200229,20016.036.174
08 feb 2022225,600225,600215,200221,000221,00013.414.299
07 feb 2022229,600229,600218,200225,800225,80015.057.139
04 feb 2022226,600228,800221,200226,800226,80011.967.427
31 gen 2022220,200220,200220,200220,200220,200-
*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...