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

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
25 jun. 201917,66017,72017,60017,66017,52414.392.416
24 jun. 201917,62017,72017,60017,66017,52416.716.959
21 jun. 201917,60017,68017,44017,50017,36524.532.410
20 jun. 201917,52017,76017,40017,62017,48425.471.751
19 jun. 201917,30017,36017,24017,36017,22617.377.142
18 jun. 201917,18017,26017,00017,18017,04813.706.196
17 jun. 201917,30017,30017,10017,14017,00811.963.111
14 jun. 201917,12017,20017,04017,18017,04817.946.398
13 jun. 201917,20017,24016,96017,20017,06810.383.035
12 jun. 201917,30017,34017,10017,18017,04819.881.857
11 jun. 201917,10017,36017,04017,24017,10724.054.721
10 jun. 201917,20017,20016,80017,04016,90921.315.647
06 jun. 201916,90016,98016,70016,92016,79017.870.650
05 jun. 201917,02017,06016,82016,86016,73021.170.200
04 jun. 201917,02017,08016,86017,00016,86917.572.374
03 jun. 201917,32017,34016,86017,02016,88931.634.854
31 may. 201917,06017,38017,00017,32017,18727.590.305
30 may. 201917,54017,54017,02017,08016,94842.248.709
30 may. 20190.209091 Dividendo
30 may. 201910/11 Split de acciones
29 may. 201917,43617,67317,41817,58217,23956.198.436
28 may. 201917,78217,85417,38217,38217,04370.834.272
27 may. 201917,98217,98217,81817,85417,50620.123.074
24 may. 201918,00018,03617,89117,98217,63128.961.654
23 may. 201917,85417,94517,70917,94517,59526.665.789
22 may. 201917,72717,90917,70917,90917,56026.698.659
21 may. 201917,54517,72717,45517,65517,31024.229.803
20 may. 201917,36417,54517,27317,54517,20322.860.765
17 may. 201917,40017,43617,21817,23616,90014.209.565
16 may. 201917,23617,36417,23617,36417,02515.132.979
15 may. 201917,29117,32717,20017,29116,95416.238.265
14 may. 201916,87317,34516,83617,30916,97232.292.337
10 may. 201917,09117,12716,87317,01816,68613.253.911
09 may. 201916,92717,01816,87316,90916,57916.475.040
08 may. 201916,90917,09116,90917,00016,66814.838.912
07 may. 201917,09117,12717,01817,10916,77511.209.254
06 may. 201917,09117,18216,90917,00016,66816.571.361
*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