0003.HK - The Hong Kong and China Gas Company Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may. 202012,82013,04012,70013,04013,04050.505.683
28 may. 202012,78012,88012,56012,84012,84027.401.028
27 may. 202013,26013,26012,80012,86012,86022.203.589
26 may. 202012,78013,24012,78013,16013,16019.500.434
25 may. 202012,88012,88012,60012,78012,78026.978.674
22 may. 202013,54013,56012,82012,88012,88060.259.024
21 may. 202013,96013,96013,62013,62013,62013.904.405
20 may. 202014,00014,00013,86013,94013,9407.654.164
19 may. 202014,00014,10013,76013,88013,88015.919.029
18 may. 202013,60013,70013,58013,66013,6608.148.733
15 may. 202013,70013,76013,56013,62013,6209.290.853
14 may. 202013,56013,66013,52013,58013,58013.903.925
13 may. 202013,64013,84013,52013,70013,70015.204.679
12 may. 202013,68013,72013,50013,62013,62021.669.616
11 may. 202013,84013,96013,72013,80013,80013.122.772
08 may. 202013,88013,88013,72013,78013,7807.251.474
07 may. 202013,76013,82013,66013,72013,7208.715.144
06 may. 202013,60013,86013,56013,82013,82011.602.380
05 may. 202013,52013,62013,46013,56013,5609.157.463
04 may. 202013,36013,78013,36013,40013,40026.817.550
29 abr. 202014,20014,20013,80013,86013,86018.895.140
28 abr. 202013,94014,00013,82014,00014,00017.239.310
27 abr. 202013,80013,96013,70013,92013,92013.849.360
24 abr. 202013,66013,80013,62013,68013,6809.841.037
23 abr. 202013,76013,88013,68013,82013,82017.419.850
22 abr. 202013,52013,76013,50013,68013,68020.583.310
21 abr. 202014,04014,04013,52013,76013,76028.057.850
20 abr. 202014,46014,46014,04014,08014,08023.157.580
17 abr. 202014,48014,54014,36014,38014,38020.878.012
16 abr. 202014,30014,38014,10014,36014,36018.979.604
15 abr. 202014,34014,68014,26014,42014,42024.719.957
14 abr. 202014,14014,44014,04014,44014,44025.519.583
09 abr. 202013,82014,10013,80014,08014,08025.712.923
08 abr. 202013,90013,90013,68013,78013,78013.743.013
07 abr. 202013,80013,96013,64013,88013,88030.423.260
06 abr. 202013,30013,76013,12013,68013,68029.116.042
03 abr. 202013,00013,08012,78013,06013,06021.162.349
02 abr. 202013,20013,20012,76012,94012,94027.656.900
01 abr. 202012,66013,20012,52012,88012,88038.694.365
31 mar. 202012,18012,78012,18012,78012,78035.755.860
30 mar. 202012,32012,32012,04012,12012,12025.738.184
27 mar. 202012,44012,60012,30012,48012,48029.968.974
26 mar. 202012,68012,68012,26012,34012,34033.507.238
25 mar. 202012,60012,72012,38012,60012,60044.982.628
24 mar. 202012,00012,38011,92012,36012,36043.697.150
23 mar. 202012,70012,80011,74011,96011,96085.539.397
20 mar. 202013,74013,80013,02013,34013,340141.386.700
19 mar. 202014,56014,80014,20014,58014,58068.423.158
18 mar. 202014,92014,98014,52014,54014,54039.207.484
17 mar. 202014,28014,90014,28014,68014,68045.423.520
16 mar. 202014,50014,68014,30014,40014,40034.741.889
13 mar. 202014,52014,72014,16014,70014,70074.922.199
12 mar. 202015,08015,12014,88014,98014,98038.767.976
11 mar. 202015,20015,34015,08015,28015,28026.411.219
10 mar. 202014,92015,20014,92015,14015,14024.646.220
09 mar. 202014,98015,04014,88014,94014,94029.325.670
06 mar. 202015,18015,26015,08015,12015,12019.089.409
05 mar. 202015,06015,30015,04015,26015,26023.240.832
04 mar. 202015,00015,08014,94015,02015,02017.277.191
03 mar. 202015,04015,08014,98015,00015,00017.168.062
02 mar. 202015,00015,04014,88014,92014,92022.412.657
28 feb. 202015,00015,10014,94015,00015,00025.154.263
27 feb. 202015,00015,12014,94015,12015,12018.031.182
26 feb. 202014,94014,98014,90014,96014,96018.954.813
25 feb. 202015,00015,00014,94014,96014,96021.224.748
24 feb. 202015,06015,08014,96015,00015,00019.572.731
21 feb. 202015,14015,14015,02015,08015,08019.525.843
20 feb. 202015,18015,20015,06015,14015,14012.200.319
19 feb. 202015,16015,20015,08015,18015,18010.562.975
18 feb. 202015,24015,36015,12015,16015,16010.994.805
17 feb. 202015,20015,30015,18015,26015,2608.454.032
14 feb. 202015,20015,30015,16015,22015,22012.490.573
13 feb. 202015,20015,20015,12015,14015,1408.811.035
12 feb. 202015,04015,20015,04015,18015,18012.710.904
11 feb. 202015,18015,20015,00015,10015,10013.326.182
10 feb. 202015,00015,12015,00015,06015,0609.861.480
07 feb. 202015,02015,14015,02015,14015,14014.510.950
06 feb. 202014,90015,24014,90015,18015,18022.922.135
05 feb. 202014,82014,92014,82014,86014,86023.909.774
04 feb. 202014,80014,98014,80014,90014,90016.689.893
03 feb. 202014,90014,98014,80014,86014,86024.514.740
31 ene. 202014,98015,06014,92014,96014,96023.509.185
30 ene. 202015,00015,10014,84014,90014,90029.359.577
29 ene. 202015,10015,20015,02015,10015,10031.325.728
24 ene. 202015,42015,50015,38015,50015,5007.774.365
23 ene. 202015,52015,58015,38015,50015,50021.915.651
22 ene. 202015,62015,70015,48015,70015,70012.446.036
21 ene. 202015,60015,80015,60015,64015,64014.883.810
20 ene. 202015,98016,00015,90015,90015,90013.371.700
17 ene. 202015,66015,98015,64015,90015,90024.869.001
16 ene. 202015,48015,62015,48015,62015,62013.530.311
15 ene. 202015,56015,60015,44015,50015,50013.268.282
14 ene. 202015,50015,54015,44015,52015,52014.523.395
13 ene. 202015,30015,48015,24015,46015,46017.254.727
10 ene. 202015,30015,30015,16015,28015,28012.832.921
09 ene. 202015,20015,30015,20015,30015,30011.283.696
08 ene. 202015,14015,22015,10015,20015,20010.752.856
07 ene. 202015,32015,32015,16015,22015,2209.924.412
06 ene. 202015,28015,28015,12015,20015,20010.585.442
03 ene. 202015,30015,34015,20015,24015,24012.410.287
*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