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

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 nov. 201914,94015,06014,92014,92014,92026.641.556
13 nov. 201915,12015,16015,00015,02015,02030.384.571
12 nov. 201915,34015,34015,14015,24015,24021.452.890
11 nov. 201915,34015,40015,12015,22015,22027.410.110
08 nov. 201915,48015,56015,36015,42015,42014.659.074
07 nov. 201915,34015,60015,34015,52015,52016.108.724
06 nov. 201915,36015,40015,32015,34015,34016.074.014
05 nov. 201915,42015,46015,30015,44015,44018.997.480
04 nov. 201915,50015,54015,42015,50015,50018.713.572
01 nov. 201915,20015,50015,20015,42015,42016.035.049
31 oct. 201915,20015,38015,20015,22015,22016.303.299
30 oct. 201915,32015,36015,16015,24015,24019.704.885
29 oct. 201915,40015,46015,34015,34015,34014.725.044
28 oct. 201915,38015,42015,26015,36015,36016.005.381
25 oct. 201915,30015,40015,30015,30015,30011.224.973
24 oct. 201915,28015,44015,22015,42015,4209.740.121
23 oct. 201915,30015,34015,22015,22015,2209.131.649
22 oct. 201915,30015,34015,22015,30015,3006.848.544
21 oct. 201915,26015,36015,22015,28015,2808.717.449
18 oct. 201915,26015,48015,20015,22015,22018.926.392
17 oct. 201915,34015,44015,24015,38015,38012.989.208
16 oct. 201915,18015,38015,14015,28015,28014.986.475
15 oct. 201915,30015,36015,20015,22015,2209.810.496
14 oct. 201915,38015,48015,18015,28015,28016.339.763
11 oct. 201915,16015,46015,10015,36015,36021.465.571
10 oct. 201915,06015,10014,96014,96014,96017.223.233
09 oct. 201915,06015,22014,98015,04015,04017.651.787
08 oct. 201915,24015,24015,02015,12015,12016.322.551
04 oct. 201915,38015,40015,02015,16015,16014.213.672
03 oct. 201915,14015,48015,14015,38015,38013.550.687
02 oct. 201915,36015,38015,20015,20015,20011.942.143
30 sept. 201915,30015,34015,20015,28015,2809.266.609
27 sept. 201915,20015,30015,14015,30015,30010.020.602
26 sept. 201915,26015,36015,18015,32015,32010.034.999
25 sept. 201915,44015,50015,20015,22015,22019.731.622
24 sept. 201915,44015,58015,38015,50015,50015.600.462
23 sept. 201915,62015,62015,42015,46015,46011.875.760
20 sept. 201915,54015,70015,44015,62015,62020.224.478
19 sept. 201915,66015,68015,50015,54015,5408.621.056
18 sept. 201915,68015,70015,58015,66015,6608.687.328
17 sept. 201915,70015,70015,50015,60015,60016.404.011
16 sept. 201915,80015,84015,64015,70015,70014.706.029
13 sept. 201915,62015,96015,60015,96015,96017.662.708
12 sept. 201915,68015,68015,56015,62015,62011.630.310
11 sept. 201915,48015,68015,36015,56015,56028.504.352
10 sept. 201915,48015,54015,40015,48015,48015.389.441
10 sept. 20190.12 Dividendo
09 sept. 201915,40015,60015,38015,58015,46017.220.832
06 sept. 201915,40015,46015,24015,46015,34117.045.864
05 sept. 201915,50015,64015,14015,36015,24221.806.118
04 sept. 201915,32015,70015,04015,52015,40038.368.194
03 sept. 201914,90015,12014,84015,00014,88413.015.967
02 sept. 201915,08015,08014,80014,90014,78529.372.315
30 ago. 201915,48015,50015,08015,14015,02324.169.849
29 ago. 201915,30015,42015,20015,42015,30119.153.682
28 ago. 201915,52015,52015,22015,30015,18221.723.363
27 ago. 201915,58015,70015,32015,44015,32125.227.155
26 ago. 201915,50015,56015,24015,52015,40025.584.912
23 ago. 201915,66015,86015,60015,84015,71828.823.078
22 ago. 201916,10016,12015,58015,62015,50055.998.805
21 ago. 201916,68016,70016,10016,20016,07571.077.381
20 ago. 201917,00017,18016,92017,10016,96815.009.211
19 ago. 201916,72016,92016,66016,92016,79020.469.782
16 ago. 201916,40016,66016,22016,62016,49223.167.171
15 ago. 201916,00016,40015,84016,34016,21423.766.426
14 ago. 201916,52016,60016,12016,20016,07538.181.820
13 ago. 201916,80016,84016,48016,50016,37327.897.183
12 ago. 201917,02017,08016,90016,90016,77011.333.503
09 ago. 201917,02017,16017,00017,04016,90912.516.082
08 ago. 201916,82017,18016,82017,02016,88917.123.947
07 ago. 201916,62016,96016,52016,82016,69020.832.800
06 ago. 201916,50016,90016,32016,86016,73032.816.552
05 ago. 201917,14017,22016,82016,90016,77027.456.944
02 ago. 201917,16017,32017,14017,32017,18722.823.738
01 ago. 201917,20017,44017,20017,30017,16711.378.138
31 jul. 201917,50017,54017,32017,34017,20610.193.685
30 jul. 201917,38017,58017,36017,52017,38513.623.115
29 jul. 201917,44017,50017,24017,38017,24621.847.949
26 jul. 201917,50017,62017,44017,50017,36513.103.359
25 jul. 201917,62017,62017,52017,54017,40511.389.570
24 jul. 201917,68017,70017,52017,54017,40510.820.479
23 jul. 201917,62017,64017,52017,62017,48411.965.950
22 jul. 201917,76017,78017,50017,58017,44517.586.694
19 jul. 201917,68017,80017,66017,76017,62311.875.281
18 jul. 201917,60017,68017,54017,68017,5447.431.719
17 jul. 201917,60017,70017,58017,68017,5448.455.733
16 jul. 201917,66017,70017,58017,68017,5448.345.521
15 jul. 201917,70017,80017,52017,66017,52413.359.891
12 jul. 201917,62017,82017,62017,78017,64311.412.436
11 jul. 201917,66017,92017,60017,76017,62314.748.664
10 jul. 201917,60017,66017,52017,60017,4649.555.126
09 jul. 201917,60017,66017,48017,52017,38514.065.129
08 jul. 201917,86017,90017,54017,62017,48421.398.976
05 jul. 201917,90017,98017,84017,90017,7629.688.168
04 jul. 201917,64018,00017,64017,84017,70318.082.645
03 jul. 201917,42017,66017,42017,60017,46414.021.774
02 jul. 201917,38017,56017,34017,54017,40519.622.011
28 jun. 201917,52017,52017,30017,32017,18722.004.056
27 jun. 201917,44017,56017,40017,54017,40515.604.640
26 jun. 201917,58017,58017,30017,38017,24621.018.751
*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