0002.HK - CLP Holdings Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 nov. 201982,95083,20081,55081,95081,9503.067.568
08 nov. 201983,50083,85083,30083,75083,7503.293.043
07 nov. 201982,65083,80082,60083,60083,6003.564.097
06 nov. 201982,55083,40082,30083,30083,3003.406.828
05 nov. 201982,80083,25082,20083,25083,2503.830.215
04 nov. 201982,65083,50082,55083,30083,3004.134.114
01 nov. 201981,10082,60081,10082,45082,4502.667.344
31 oct. 201981,35082,50081,35081,35081,3504.208.733
30 oct. 201981,10082,00081,10081,75081,7502.732.042
29 oct. 201981,80081,80080,90081,55081,5502.813.509
28 oct. 201981,50081,75081,25081,50081,5001.956.754
25 oct. 201980,50081,50080,50081,50081,5002.567.513
24 oct. 201980,10081,10079,85080,90080,9002.980.790
23 oct. 201980,05080,20079,40079,75079,7503.713.674
22 oct. 201980,00080,20079,70080,00080,0002.590.207
21 oct. 201979,60080,00079,40079,85079,8503.113.973
18 oct. 201980,00080,10079,50079,95079,9503.744.675
17 oct. 201979,25080,35079,25080,10080,1004.412.589
16 oct. 201980,60080,70079,80079,90079,9005.207.758
15 oct. 201981,15081,15080,45080,60080,6003.916.052
14 oct. 201980,50081,05079,85080,80080,8004.093.381
11 oct. 201980,55081,15079,95080,90080,9004.062.572
10 oct. 201979,25080,40079,15079,60079,6002.257.596
09 oct. 201980,00080,80079,35079,60079,6003.553.122
08 oct. 201981,40081,45080,65080,85080,8503.251.826
04 oct. 201981,60082,00080,30081,00081,0002.918.181
03 oct. 201980,90082,50080,90082,10082,1003.295.682
02 oct. 201981,30081,85080,60081,15081,1504.962.773
30 sept. 201982,35082,70081,70082,35082,3505.993.522
27 sept. 201981,80082,50081,40082,40082,4003.050.106
26 sept. 201981,80082,00081,00081,70081,7004.182.483
25 sept. 201983,00083,00081,75082,00082,0003.376.365
24 sept. 201981,60082,90081,00082,45082,4505.360.505
23 sept. 201981,80081,80081,15081,45081,4502.893.299
20 sept. 201979,85081,90079,85081,90081,9006.551.062
19 sept. 201981,25081,25079,70079,85079,8502.478.010
18 sept. 201980,90081,00080,60080,70080,7001.682.678
17 sept. 201981,05081,65080,80080,85080,8502.068.895
16 sept. 201980,80081,40080,70081,10081,1003.207.569
13 sept. 201980,50081,95080,05081,75081,7502.216.016
12 sept. 201981,05081,30080,45080,90080,9002.262.818
11 sept. 201980,35081,25079,50080,75080,7503.760.096
10 sept. 201981,15081,15079,80080,20080,2003.410.530
09 sept. 201980,85081,50080,60081,15081,1502.343.212
06 sept. 201980,30081,40080,30081,00081,0002.293.564
05 sept. 201981,10081,85079,75080,55080,5505.370.165
04 sept. 201978,30082,20078,30081,85081,8507.192.506
03 sept. 201978,00078,90078,00078,85078,8502.339.175
02 sept. 201979,00079,95078,20078,40078,4003.032.723
02 sept. 20190.63 Dividendo
30 ago. 201981,85082,15080,35080,75080,1203.691.205
29 ago. 201980,10082,45079,95082,40081,7575.736.412
28 ago. 201979,85079,95079,10079,55078,9292.788.854
27 ago. 201979,90080,30079,30079,85079,2273.027.877
26 ago. 201979,00080,00078,40079,60078,9795.250.509
23 ago. 201981,25081,40080,50081,00080,3683.819.241
22 ago. 201982,05082,35081,30081,50080,8643.404.751
21 ago. 201982,20082,65082,00082,45081,8072.409.896
20 ago. 201982,50083,00082,30082,65082,0052.571.965
19 ago. 201982,10083,15082,10083,10082,4522.770.683
16 ago. 201981,15082,10080,55082,10081,4594.066.235
15 ago. 201980,80081,60080,30081,50080,8645.511.897
14 ago. 201983,05083,25081,00081,15080,5175.585.944
13 ago. 201984,25084,45082,75082,90082,2534.347.665
12 ago. 201985,25085,80084,55084,55083,8902.103.032
09 ago. 201984,30085,55084,30085,25084,5854.241.543
08 ago. 201984,90085,55084,05084,35083,6925.355.766
07 ago. 201983,35085,15082,50085,10084,4368.474.994
06 ago. 201981,70082,90081,00082,55081,9064.997.908
05 ago. 201982,80084,50082,50082,55081,9063.277.243
02 ago. 201984,40084,70084,00084,45083,7914.146.346
01 ago. 201985,00085,65084,90084,95084,2873.678.419
31 jul. 201986,00086,25085,20085,25084,5853.092.709
30 jul. 201985,90086,15085,70085,90085,2302.927.806
29 jul. 201986,00086,35085,35085,90085,2302.443.229
26 jul. 201986,60086,75085,80085,80085,1314.843.533
25 jul. 201987,35087,50086,65086,80086,1232.386.539
24 jul. 201987,55087,70086,85086,85086,1721.939.655
23 jul. 201987,35087,40086,85087,05086,3711.682.864
22 jul. 201987,70088,10086,85087,10086,4201.392.321
19 jul. 201987,40088,30087,20087,85087,1652.415.751
18 jul. 201987,00087,20086,80087,20086,5203.901.517
17 jul. 201987,30087,60087,15087,40086,7181.919.487
16 jul. 201987,80088,10087,20087,65086,9662.918.225
15 jul. 201987,50088,40087,15088,10087,4131.826.205
12 jul. 201987,60088,05087,60087,80087,1151.146.769
11 jul. 201987,85088,75087,65087,80087,1152.058.297
10 jul. 201987,45087,90087,20087,30086,6191.826.003
09 jul. 201987,30088,20087,30087,30086,6191.989.900
08 jul. 201988,05088,20087,25087,55086,8672.499.385
05 jul. 201987,95088,60087,85088,25087,5611.308.942
04 jul. 201988,55088,55087,85087,95087,2641.322.959
03 jul. 201987,05088,15086,80088,05087,3632.650.342
02 jul. 201986,45087,35086,00087,35086,6694.526.173
28 jun. 201986,10086,55085,70086,20085,5272.304.928
27 jun. 201985,60086,70085,60086,60085,9242.620.806
26 jun. 201986,20086,35085,55085,60084,9322.846.686
25 jun. 201986,75087,05086,20086,20085,5272.918.194
24 jun. 201986,55087,15086,20086,80086,1234.990.687
21 jun. 201985,70086,50085,30086,40085,72614.119.056
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines