0002.HK - CLP Holdings Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
20 jun. 201989,85090,25089,50090,25089,5461.982.149
19 jun. 201988,60089,95088,60089,45088,7522.740.110
18 jun. 201988,75088,95088,05088,70088,0083.061.926
17 jun. 201989,30089,95089,00089,05088,3551.968.447
14 jun. 201988,50089,05088,50089,05088,3552.956.689
13 jun. 201988,35089,15087,50089,15088,4543.463.580
12 jun. 201989,90090,00088,50088,80088,1073.043.918
11 jun. 201990,60090,70090,00090,55089,8442.135.775
10 jun. 201989,35090,80088,55090,60089,8934.767.315
06 jun. 201988,70088,95088,10088,70088,0082.204.789
05 jun. 201988,80088,85088,00088,30087,6112.819.650
04 jun. 201987,75088,70087,75088,65087,9582.403.102
03 jun. 201988,10088,40087,55088,40087,7103.675.127
31 may. 201989,65089,80088,35088,65087,9584.174.511
31 may. 20190.63 Dividendo
30 may. 201990,35090,75090,00090,10088,7723.564.159
29 may. 201990,85090,95090,20090,95089,6092.996.424
28 may. 201992,25092,70090,70090,90089,5606.704.472
27 may. 201991,70092,95091,65092,70091,3343.201.571
24 may. 201990,75092,35090,75091,75090,3983.115.329
23 may. 201991,45091,50090,75091,00089,6593.210.280
22 may. 201990,55092,10089,85091,90090,5453.884.130
21 may. 201989,60090,50089,60090,45089,1174.891.614
20 may. 201987,65089,95087,50089,90088,5754.843.351
17 may. 201987,15087,55087,15087,40086,1124.494.315
16 may. 201987,10087,85087,10087,70086,4073.590.772
15 may. 201987,90088,30087,10087,85086,5554.151.689
14 may. 201987,00088,65086,75088,55087,2454.647.314
10 may. 201987,95087,95087,20087,55086,2603.608.840
09 may. 201988,50088,50087,30087,40086,1123.260.706
08 may. 201988,00088,60088,00088,15086,8512.275.555
07 may. 201988,10088,80088,10088,35087,0482.235.276
06 may. 201989,55089,55088,20088,20086,9002.759.883
03 may. 201988,40089,45088,40089,45088,1321.671.658
02 may. 201988,70089,05088,50088,60087,2942.429.165
30 abr. 201989,50089,90088,80088,95087,6392.418.667
29 abr. 201989,25090,10089,15089,90088,5752.156.767
*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