0002.HK - CLP Holdings Limited
HKSE - HKSE Precio demorado. Divisa en HKD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 nov. 2019 | 82,950 | 83,200 | 81,550 | 81,950 | 81,950 | 3.067.568 |
| 08 nov. 2019 | 83,500 | 83,850 | 83,300 | 83,750 | 83,750 | 3.293.043 |
| 07 nov. 2019 | 82,650 | 83,800 | 82,600 | 83,600 | 83,600 | 3.564.097 |
| 06 nov. 2019 | 82,550 | 83,400 | 82,300 | 83,300 | 83,300 | 3.406.828 |
| 05 nov. 2019 | 82,800 | 83,250 | 82,200 | 83,250 | 83,250 | 3.830.215 |
| 04 nov. 2019 | 82,650 | 83,500 | 82,550 | 83,300 | 83,300 | 4.134.114 |
| 01 nov. 2019 | 81,100 | 82,600 | 81,100 | 82,450 | 82,450 | 2.667.344 |
| 31 oct. 2019 | 81,350 | 82,500 | 81,350 | 81,350 | 81,350 | 4.208.733 |
| 30 oct. 2019 | 81,100 | 82,000 | 81,100 | 81,750 | 81,750 | 2.732.042 |
| 29 oct. 2019 | 81,800 | 81,800 | 80,900 | 81,550 | 81,550 | 2.813.509 |
| 28 oct. 2019 | 81,500 | 81,750 | 81,250 | 81,500 | 81,500 | 1.956.754 |
| 25 oct. 2019 | 80,500 | 81,500 | 80,500 | 81,500 | 81,500 | 2.567.513 |
| 24 oct. 2019 | 80,100 | 81,100 | 79,850 | 80,900 | 80,900 | 2.980.790 |
| 23 oct. 2019 | 80,050 | 80,200 | 79,400 | 79,750 | 79,750 | 3.713.674 |
| 22 oct. 2019 | 80,000 | 80,200 | 79,700 | 80,000 | 80,000 | 2.590.207 |
| 21 oct. 2019 | 79,600 | 80,000 | 79,400 | 79,850 | 79,850 | 3.113.973 |
| 18 oct. 2019 | 80,000 | 80,100 | 79,500 | 79,950 | 79,950 | 3.744.675 |
| 17 oct. 2019 | 79,250 | 80,350 | 79,250 | 80,100 | 80,100 | 4.412.589 |
| 16 oct. 2019 | 80,600 | 80,700 | 79,800 | 79,900 | 79,900 | 5.207.758 |
| 15 oct. 2019 | 81,150 | 81,150 | 80,450 | 80,600 | 80,600 | 3.916.052 |
| 14 oct. 2019 | 80,500 | 81,050 | 79,850 | 80,800 | 80,800 | 4.093.381 |
| 11 oct. 2019 | 80,550 | 81,150 | 79,950 | 80,900 | 80,900 | 4.062.572 |
| 10 oct. 2019 | 79,250 | 80,400 | 79,150 | 79,600 | 79,600 | 2.257.596 |
| 09 oct. 2019 | 80,000 | 80,800 | 79,350 | 79,600 | 79,600 | 3.553.122 |
| 08 oct. 2019 | 81,400 | 81,450 | 80,650 | 80,850 | 80,850 | 3.251.826 |
| 04 oct. 2019 | 81,600 | 82,000 | 80,300 | 81,000 | 81,000 | 2.918.181 |
| 03 oct. 2019 | 80,900 | 82,500 | 80,900 | 82,100 | 82,100 | 3.295.682 |
| 02 oct. 2019 | 81,300 | 81,850 | 80,600 | 81,150 | 81,150 | 4.962.773 |
| 30 sept. 2019 | 82,350 | 82,700 | 81,700 | 82,350 | 82,350 | 5.993.522 |
| 27 sept. 2019 | 81,800 | 82,500 | 81,400 | 82,400 | 82,400 | 3.050.106 |
| 26 sept. 2019 | 81,800 | 82,000 | 81,000 | 81,700 | 81,700 | 4.182.483 |
| 25 sept. 2019 | 83,000 | 83,000 | 81,750 | 82,000 | 82,000 | 3.376.365 |
| 24 sept. 2019 | 81,600 | 82,900 | 81,000 | 82,450 | 82,450 | 5.360.505 |
| 23 sept. 2019 | 81,800 | 81,800 | 81,150 | 81,450 | 81,450 | 2.893.299 |
| 20 sept. 2019 | 79,850 | 81,900 | 79,850 | 81,900 | 81,900 | 6.551.062 |
| 19 sept. 2019 | 81,250 | 81,250 | 79,700 | 79,850 | 79,850 | 2.478.010 |
| 18 sept. 2019 | 80,900 | 81,000 | 80,600 | 80,700 | 80,700 | 1.682.678 |
| 17 sept. 2019 | 81,050 | 81,650 | 80,800 | 80,850 | 80,850 | 2.068.895 |
| 16 sept. 2019 | 80,800 | 81,400 | 80,700 | 81,100 | 81,100 | 3.207.569 |
| 13 sept. 2019 | 80,500 | 81,950 | 80,050 | 81,750 | 81,750 | 2.216.016 |
| 12 sept. 2019 | 81,050 | 81,300 | 80,450 | 80,900 | 80,900 | 2.262.818 |
| 11 sept. 2019 | 80,350 | 81,250 | 79,500 | 80,750 | 80,750 | 3.760.096 |
| 10 sept. 2019 | 81,150 | 81,150 | 79,800 | 80,200 | 80,200 | 3.410.530 |
| 09 sept. 2019 | 80,850 | 81,500 | 80,600 | 81,150 | 81,150 | 2.343.212 |
| 06 sept. 2019 | 80,300 | 81,400 | 80,300 | 81,000 | 81,000 | 2.293.564 |
| 05 sept. 2019 | 81,100 | 81,850 | 79,750 | 80,550 | 80,550 | 5.370.165 |
| 04 sept. 2019 | 78,300 | 82,200 | 78,300 | 81,850 | 81,850 | 7.192.506 |
| 03 sept. 2019 | 78,000 | 78,900 | 78,000 | 78,850 | 78,850 | 2.339.175 |
| 02 sept. 2019 | 79,000 | 79,950 | 78,200 | 78,400 | 78,400 | 3.032.723 |
| 02 sept. 2019 | 0.63 Dividendo | |||||
| 30 ago. 2019 | 81,850 | 82,150 | 80,350 | 80,750 | 80,120 | 3.691.205 |
| 29 ago. 2019 | 80,100 | 82,450 | 79,950 | 82,400 | 81,757 | 5.736.412 |
| 28 ago. 2019 | 79,850 | 79,950 | 79,100 | 79,550 | 78,929 | 2.788.854 |
| 27 ago. 2019 | 79,900 | 80,300 | 79,300 | 79,850 | 79,227 | 3.027.877 |
| 26 ago. 2019 | 79,000 | 80,000 | 78,400 | 79,600 | 78,979 | 5.250.509 |
| 23 ago. 2019 | 81,250 | 81,400 | 80,500 | 81,000 | 80,368 | 3.819.241 |
| 22 ago. 2019 | 82,050 | 82,350 | 81,300 | 81,500 | 80,864 | 3.404.751 |
| 21 ago. 2019 | 82,200 | 82,650 | 82,000 | 82,450 | 81,807 | 2.409.896 |
| 20 ago. 2019 | 82,500 | 83,000 | 82,300 | 82,650 | 82,005 | 2.571.965 |
| 19 ago. 2019 | 82,100 | 83,150 | 82,100 | 83,100 | 82,452 | 2.770.683 |
| 16 ago. 2019 | 81,150 | 82,100 | 80,550 | 82,100 | 81,459 | 4.066.235 |
| 15 ago. 2019 | 80,800 | 81,600 | 80,300 | 81,500 | 80,864 | 5.511.897 |
| 14 ago. 2019 | 83,050 | 83,250 | 81,000 | 81,150 | 80,517 | 5.585.944 |
| 13 ago. 2019 | 84,250 | 84,450 | 82,750 | 82,900 | 82,253 | 4.347.665 |
| 12 ago. 2019 | 85,250 | 85,800 | 84,550 | 84,550 | 83,890 | 2.103.032 |
| 09 ago. 2019 | 84,300 | 85,550 | 84,300 | 85,250 | 84,585 | 4.241.543 |
| 08 ago. 2019 | 84,900 | 85,550 | 84,050 | 84,350 | 83,692 | 5.355.766 |
| 07 ago. 2019 | 83,350 | 85,150 | 82,500 | 85,100 | 84,436 | 8.474.994 |
| 06 ago. 2019 | 81,700 | 82,900 | 81,000 | 82,550 | 81,906 | 4.997.908 |
| 05 ago. 2019 | 82,800 | 84,500 | 82,500 | 82,550 | 81,906 | 3.277.243 |
| 02 ago. 2019 | 84,400 | 84,700 | 84,000 | 84,450 | 83,791 | 4.146.346 |
| 01 ago. 2019 | 85,000 | 85,650 | 84,900 | 84,950 | 84,287 | 3.678.419 |
| 31 jul. 2019 | 86,000 | 86,250 | 85,200 | 85,250 | 84,585 | 3.092.709 |
| 30 jul. 2019 | 85,900 | 86,150 | 85,700 | 85,900 | 85,230 | 2.927.806 |
| 29 jul. 2019 | 86,000 | 86,350 | 85,350 | 85,900 | 85,230 | 2.443.229 |
| 26 jul. 2019 | 86,600 | 86,750 | 85,800 | 85,800 | 85,131 | 4.843.533 |
| 25 jul. 2019 | 87,350 | 87,500 | 86,650 | 86,800 | 86,123 | 2.386.539 |
| 24 jul. 2019 | 87,550 | 87,700 | 86,850 | 86,850 | 86,172 | 1.939.655 |
| 23 jul. 2019 | 87,350 | 87,400 | 86,850 | 87,050 | 86,371 | 1.682.864 |
| 22 jul. 2019 | 87,700 | 88,100 | 86,850 | 87,100 | 86,420 | 1.392.321 |
| 19 jul. 2019 | 87,400 | 88,300 | 87,200 | 87,850 | 87,165 | 2.415.751 |
| 18 jul. 2019 | 87,000 | 87,200 | 86,800 | 87,200 | 86,520 | 3.901.517 |
| 17 jul. 2019 | 87,300 | 87,600 | 87,150 | 87,400 | 86,718 | 1.919.487 |
| 16 jul. 2019 | 87,800 | 88,100 | 87,200 | 87,650 | 86,966 | 2.918.225 |
| 15 jul. 2019 | 87,500 | 88,400 | 87,150 | 88,100 | 87,413 | 1.826.205 |
| 12 jul. 2019 | 87,600 | 88,050 | 87,600 | 87,800 | 87,115 | 1.146.769 |
| 11 jul. 2019 | 87,850 | 88,750 | 87,650 | 87,800 | 87,115 | 2.058.297 |
| 10 jul. 2019 | 87,450 | 87,900 | 87,200 | 87,300 | 86,619 | 1.826.003 |
| 09 jul. 2019 | 87,300 | 88,200 | 87,300 | 87,300 | 86,619 | 1.989.900 |
| 08 jul. 2019 | 88,050 | 88,200 | 87,250 | 87,550 | 86,867 | 2.499.385 |
| 05 jul. 2019 | 87,950 | 88,600 | 87,850 | 88,250 | 87,561 | 1.308.942 |
| 04 jul. 2019 | 88,550 | 88,550 | 87,850 | 87,950 | 87,264 | 1.322.959 |
| 03 jul. 2019 | 87,050 | 88,150 | 86,800 | 88,050 | 87,363 | 2.650.342 |
| 02 jul. 2019 | 86,450 | 87,350 | 86,000 | 87,350 | 86,669 | 4.526.173 |
| 28 jun. 2019 | 86,100 | 86,550 | 85,700 | 86,200 | 85,527 | 2.304.928 |
| 27 jun. 2019 | 85,600 | 86,700 | 85,600 | 86,600 | 85,924 | 2.620.806 |
| 26 jun. 2019 | 86,200 | 86,350 | 85,550 | 85,600 | 84,932 | 2.846.686 |
| 25 jun. 2019 | 86,750 | 87,050 | 86,200 | 86,200 | 85,527 | 2.918.194 |
| 24 jun. 2019 | 86,550 | 87,150 | 86,200 | 86,800 | 86,123 | 4.990.687 |
| 21 jun. 2019 | 85,700 | 86,500 | 85,300 | 86,400 | 85,726 | 14.119.056 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...