CLP Holdings Limited (0002.HK)

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

74,400+0,600 (+0,81%)

Al cierre: 4:08PM HKT

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKD

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
07 ago. 2020	73,650	74,400	73,300	74,400	74,400	2.987.418
06 ago. 2020	74,000	74,400	73,150	73,800	73,800	2.137.248
05 ago. 2020	74,550	74,550	73,400	74,100	74,100	2.650.101
04 ago. 2020	74,400	74,500	73,650	74,000	74,000	4.523.030
03 ago. 2020	72,800	74,300	71,900	74,100	74,100	4.572.247
31 jul. 2020	72,650	73,500	72,500	73,400	73,400	4.324.540
30 jul. 2020	71,950	73,250	71,750	72,450	72,450	3.715.991
29 jul. 2020	71,500	72,100	71,350	71,950	71,950	1.889.937
28 jul. 2020	72,350	72,350	71,250	71,950	71,950	2.296.732
27 jul. 2020	72,050	72,100	71,300	71,700	71,700	1.648.324
24 jul. 2020	71,200	71,600	70,700	71,500	71,500	4.014.997
23 jul. 2020	71,900	72,650	71,550	71,600	71,600	2.643.644
22 jul. 2020	72,400	72,650	71,650	71,750	71,750	2.323.959
21 jul. 2020	71,500	72,750	71,500	72,500	72,500	2.451.129
20 jul. 2020	72,200	72,500	71,700	71,700	71,700	3.798.670
17 jul. 2020	72,900	73,250	72,450	72,500	72,500	2.846.512
16 jul. 2020	73,400	73,750	72,450	72,750	72,750	4.452.812
15 jul. 2020	74,300	74,500	72,700	72,950	72,950	3.475.122
14 jul. 2020	73,750	74,000	72,900	72,950	72,950	4.882.267
13 jul. 2020	73,750	74,300	73,200	73,950	73,950	3.416.684
10 jul. 2020	74,650	75,600	73,600	73,900	73,900	6.367.767
09 jul. 2020	75,900	75,950	74,800	74,850	74,850	5.474.055
08 jul. 2020	76,000	76,450	75,300	75,850	75,850	6.570.087
07 jul. 2020	77,350	77,750	75,950	76,050	76,050	6.243.762
06 jul. 2020	78,500	78,500	77,550	77,700	77,700	4.052.921
03 jul. 2020	77,500	77,900	77,100	77,700	77,700	2.500.066
02 jul. 2020	75,050	77,450	75,050	77,450	77,450	4.430.120
30 jun. 2020	75,850	76,100	75,350	76,000	76,000	3.659.797
29 jun. 2020	76,550	76,550	75,300	75,500	75,500	2.208.386
26 jun. 2020	76,050	76,450	75,850	76,150	76,150	2.464.932
24 jun. 2020	77,350	77,350	76,250	76,800	76,800	2.618.605
23 jun. 2020	75,850	77,350	75,400	77,350	77,350	3.400.703
22 jun. 2020	76,800	77,350	75,700	75,750	75,750	4.615.125
19 jun. 2020	76,600	77,800	76,600	77,500	77,500	5.016.099
18 jun. 2020	76,400	77,200	76,150	77,200	77,200	3.156.162
17 jun. 2020	77,300	77,400	76,250	76,900	76,900	2.425.215
16 jun. 2020	77,050	77,550	76,650	76,900	76,900	3.630.868
15 jun. 2020	77,650	78,000	76,100	76,500	76,500	3.774.920
12 jun. 2020	77,100	78,300	76,600	78,050	78,050	3.334.416
11 jun. 2020	78,500	78,850	77,500	77,650	77,650	3.863.833
10 jun. 2020	79,300	79,850	78,000	78,100	78,100	3.880.288
09 jun. 2020	78,150	79,000	77,950	78,400	78,400	4.346.169
08 jun. 2020	78,650	78,650	77,800	77,950	77,950	2.964.938
05 jun. 2020	77,450	78,750	77,100	78,300	78,300	3.547.384
04 jun. 2020	78,550	78,550	77,400	77,800	77,800	3.698.256
03 jun. 2020	78,600	78,800	77,400	78,200	78,200	3.589.379
02 jun. 2020	77,400	78,150	77,250	78,100	78,100	2.941.082
02 jun. 2020	0.63 Dividendo
01 jun. 2020	77,250	78,450	76,450	78,250	77,620	3.981.409
29 may. 2020	76,000	76,800	75,100	75,950	75,339	6.913.554
28 may. 2020	77,000	77,050	76,000	76,250	75,636	5.070.296
27 may. 2020	78,200	78,350	76,850	77,300	76,678	4.043.277
26 may. 2020	77,050	78,700	76,800	78,000	77,372	3.839.446
25 may. 2020	76,150	77,000	75,500	76,450	75,834	4.293.939
22 may. 2020	80,000	80,000	76,500	77,050	76,430	8.283.685
21 may. 2020	81,100	81,150	80,300	80,450	79,802	2.721.968
20 may. 2020	81,150	81,200	80,400	81,200	80,546	2.901.225
19 may. 2020	80,500	81,500	80,450	80,550	79,901	2.516.574
18 may. 2020	78,900	80,250	78,900	79,500	78,860	3.602.798
15 may. 2020	79,350	80,000	78,850	78,850	78,215	4.425.161
14 may. 2020	79,450	79,900	79,000	79,500	78,860	2.218.978
13 may. 2020	80,000	80,450	79,100	80,050	79,406	2.365.964
12 may. 2020	80,000	80,250	79,550	80,050	79,406	2.566.530
11 may. 2020	80,300	81,350	80,000	80,150	79,505	2.541.522
08 may. 2020	80,550	80,900	79,400	80,000	79,356	3.694.123
07 may. 2020	80,900	81,000	79,950	79,950	79,306	3.434.548
06 may. 2020	80,950	81,800	80,900	81,400	80,745	1.694.709
05 may. 2020	80,500	81,000	80,500	80,700	80,050	1.434.835
04 may. 2020	80,200	81,200	80,200	80,900	80,249	3.808.056
29 abr. 2020	83,900	84,050	82,150	82,800	82,133	5.001.217
28 abr. 2020	82,200	83,450	82,100	83,150	82,481	5.951.556
27 abr. 2020	80,900	82,400	80,900	82,400	81,737	3.515.736
24 abr. 2020	80,950	81,800	80,850	81,400	80,745	1.667.387
23 abr. 2020	81,500	82,000	81,100	81,600	80,943	2.120.941
22 abr. 2020	80,500	81,800	80,100	81,800	81,141	4.079.850
21 abr. 2020	82,150	82,150	80,200	81,200	80,546	2.850.022
20 abr. 2020	81,600	81,600	80,300	81,150	80,497	2.038.786
17 abr. 2020	81,450	82,400	81,050	81,500	80,844	2.862.529
16 abr. 2020	81,600	81,950	80,450	81,150	80,497	4.264.545
15 abr. 2020	82,050	82,400	81,400	82,200	81,538	5.197.027
14 abr. 2020	80,400	81,850	79,800	81,300	80,645	4.308.834
09 abr. 2020	79,050	79,900	78,850	79,700	79,058	4.185.475
08 abr. 2020	79,950	79,950	78,300	78,650	78,017	3.496.877
07 abr. 2020	78,000	79,800	77,650	79,800	79,158	6.586.685
06 abr. 2020	75,900	78,200	75,000	78,100	77,471	6.231.679
03 abr. 2020	72,000	75,300	71,750	75,000	74,396	8.035.563
02 abr. 2020	71,450	72,000	70,400	72,000	71,420	4.464.179
01 abr. 2020	69,900	71,800	69,900	70,350	69,784	4.065.557
31 mar. 2020	70,600	71,700	70,550	71,500	70,924	5.259.104
30 mar. 2020	70,000	71,600	69,550	70,200	69,635	4.225.701
27 mar. 2020	70,600	71,600	70,100	71,350	70,776	5.221.990
26 mar. 2020	72,000	72,000	69,550	70,050	69,486	8.330.210
25 mar. 2020	68,300	70,250	68,300	69,900	69,337	7.421.399
24 mar. 2020	65,650	68,600	65,600	67,550	67,006	9.264.804
23 mar. 2020	68,250	68,500	65,000	65,000	64,477	11.160.775
20 mar. 2020	69,150	71,350	69,150	69,750	69,188	11.118.595
19 mar. 2020	74,150	74,700	69,500	69,850	69,288	10.842.083
18 mar. 2020	76,250	77,500	74,400	74,600	73,999	8.643.096
17 mar. 2020	75,600	78,350	75,600	77,250	76,628	9.311.576
16 mar. 2020	77,700	78,700	76,850	77,600	76,975	5.538.787
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

S&P 5003.351,28+2,12(+0,06%)

Nasdaq11.010,98-97,12(-0,87%)

NIKKEI 22522.329,94-88,26(-0,39%)

CLP Holdings Limited (0002.HK)

S&P 500
3.351,28
+2,12(+0,06%)

Nasdaq
11.010,98
-97,12(-0,87%)

NIKKEI 225
22.329,94
-88,26(-0,39%)