Mercados españoles cerrados en 2 hrs 51 min

China Resources Beer (Holdings) Company Limited (0291.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
64,350+1,650 (+2,63%)
Al cierre: 04:08PM HKT
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 202362,50064,75062,05064,35064,35011.027.395
29 mar 2023------
28 mar 202363,85064,15062,20063,10063,1009.415.244
27 mar 202363,05064,35061,65062,95062,95012.042.075
24 mar 202362,15064,40061,80062,90062,9007.292.032
23 mar 202360,85062,70060,85062,25062,2505.791.229
22 mar 202361,80063,10060,30061,35061,3508.414.539
21 mar 202359,45062,05059,45061,60061,6006.915.525
20 mar 202361,70062,00058,10059,05059,0507.766.001
17 mar 202361,60062,10060,95061,70061,7008.973.007
16 mar 202360,90061,20059,70060,70060,7004.496.835
15 mar 202361,30062,45060,50060,95060,9504.345.231
14 mar 202361,15061,95059,85060,15060,1506.218.261
13 mar 202358,40061,45058,40061,15061,1509.334.363
10 mar 202358,65059,45057,45057,95057,9509.882.118
09 mar 202359,85061,70059,30059,60059,6005.690.513
08 mar 202360,10061,25060,00060,20060,2004.739.827
07 mar 202362,10064,20061,00061,60061,6009.248.415
06 mar 202360,10062,75060,10062,10062,1005.057.659
03 mar 202362,20062,55060,85060,85060,8504.745.197
02 mar 202361,95062,25060,95061,85061,8505.118.015
01 mar 202358,05062,70058,05062,65062,65015.074.328
28 feb 202357,65059,50057,65057,95057,95011.633.433
27 feb 202357,10058,45056,10058,25058,2506.948.931
24 feb 202357,30057,85056,20056,80056,8005.980.099
23 feb 202357,20058,50056,80057,80057,8005.680.190
22 feb 202357,55058,55057,00057,10057,1004.730.555
21 feb 202357,50058,80057,35057,55057,5506.328.440
20 feb 202359,30059,85056,90058,70058,7008.641.230
17 feb 202359,70060,10058,45058,90058,9005.904.900
16 feb 202359,50060,40058,95059,55059,5508.547.823
15 feb 202360,15060,80059,40059,75059,7505.158.180
14 feb 202361,10061,25059,85060,15060,1506.247.343
13 feb 202357,35061,60057,25060,85060,8509.179.460
10 feb 202358,85059,20058,00058,00058,0005.562.095
09 feb 202356,60059,20056,60059,00059,0005.812.478
08 feb 202358,00058,00056,50057,00057,0003.243.418
07 feb 202356,95058,55056,95057,50057,5004.559.041
06 feb 202357,60057,95056,30057,50057,5006.508.126
03 feb 202359,90059,90057,45058,40058,4005.707.381
02 feb 202360,55060,55058,75059,30059,3004.566.973
01 feb 202358,95060,00058,35059,60059,6005.756.914
31 ene 202361,70061,70057,90058,95058,95011.337.362
30 ene 202362,85063,90059,90060,50060,50012.184.259
27 ene 202362,95063,40062,05062,85062,8503.354.629
26 ene 202362,50063,00061,45062,95062,9507.356.095
20 ene 202360,60062,05060,60061,70061,7005.020.331
19 ene 202360,00061,75059,75061,10061,1005.560.995
18 ene 202359,90060,60059,35060,00060,0004.081.849
17 ene 202360,50061,50059,45059,85059,8505.669.621
16 ene 202361,05062,00060,30060,50060,5006.240.572
13 ene 202359,05061,40059,05061,05061,0508.351.059
12 ene 202358,85060,95058,80060,00060,0006.246.510
11 ene 202360,05061,80059,05059,45059,4508.911.411
10 ene 202360,00060,75059,15060,00060,0007.539.791
09 ene 202358,10060,35058,10060,00060,0007.958.507
06 ene 202357,80058,60057,10057,45057,4507.050.838
05 ene 202355,40058,75055,30058,20058,20011.788.155
04 ene 202355,20055,25054,00055,25055,25010.740.190
03 ene 202354,55055,25052,85054,95054,9508.768.945
30 dic 202256,95056,95054,15054,55054,5507.738.862
29 dic 202255,75056,00054,55055,85055,8507.381.160
28 dic 202256,00057,25055,60056,15056,1509.826.780
23 dic 202254,85056,35054,80055,10055,1003.214.884
22 dic 202254,25056,25053,85056,00056,0006.851.207
21 dic 202253,45053,50052,20053,45053,4504.210.859
20 dic 202254,10054,40051,95053,10053,1007.672.632
19 dic 202254,10055,15053,55054,80054,8004.875.767
16 dic 202254,80054,80053,00054,00054,0006.887.242
15 dic 202254,55055,05053,10054,05054,0505.122.181
14 dic 202254,15055,45053,75055,00055,0007.122.733
13 dic 202254,60055,05053,70054,15054,1506.054.343
12 dic 202254,20055,90053,80054,20054,20010.291.728
09 dic 202254,90055,90053,65055,00055,0008.155.878
08 dic 202253,00055,75053,00055,40055,40010.036.520
07 dic 202254,05056,45053,20053,40053,4009.312.380
06 dic 202254,05056,45054,05054,85054,8509.099.688
05 dic 202255,25055,80053,70055,10055,10010.728.493
02 dic 202254,20054,95052,80053,75053,75011.355.913
01 dic 202253,75056,25053,00054,25054,25013.282.439
30 nov 202250,65053,70050,40053,55053,55022.340.627
29 nov 202248,40051,75048,40051,55051,55015.046.415
28 nov 202244,00048,30043,85048,25048,2508.117.170
25 nov 202247,30047,30046,00046,15046,1504.348.748
24 nov 202246,30047,75046,50046,95046,9503.924.559
23 nov 202247,40047,40045,70046,75046,7508.092.106
22 nov 202247,80048,90046,60047,40047,4009.164.626
21 nov 202247,50048,30045,35047,65047,65012.968.713
18 nov 202249,50050,60049,10049,50049,5005.622.791
17 nov 202250,00051,00049,05050,05050,0507.183.481
16 nov 202249,50051,10049,40050,55050,55010.052.310
15 nov 202248,00050,30047,85050,25050,2508.846.322
14 nov 202250,75050,80048,00048,50048,50016.251.922
11 nov 202248,30050,75047,10048,80048,80014.605.048
10 nov 202245,40046,50044,20046,15046,1509.085.290
09 nov 202246,05046,80045,15045,55045,5507.149.302
08 nov 202245,65047,25045,15046,00046,0006.849.852
07 nov 202244,70047,00044,40046,15046,15017.272.247
04 nov 202242,25046,25042,25045,10045,10024.159.188
03 nov 202241,90043,05041,60042,65042,65014.520.714
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...