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

HKSE - HKSE Precio demorado. Divisa en HKD

Añadir a la lista de favoritos

53,750

-0,500

(-0,92%)

Al cierre: 04:08PM HKT

Intervalo de fechas:

02 dic 2021 - 02 dic 2022

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en HKDDescargar

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
02 dic 2022	54,200	54,950	52,800	53,750	53,750	11.355.913
01 dic 2022	-	-	-	-	-	-
30 nov 2022	50,650	53,700	50,400	53,550	53,550	22.340.627
29 nov 2022	48,400	51,750	48,400	51,550	51,550	15.046.415
28 nov 2022	44,000	48,300	43,850	48,250	48,250	8.117.170
25 nov 2022	47,300	47,300	46,000	46,150	46,150	4.348.748
24 nov 2022	46,300	47,750	46,500	46,950	46,950	3.924.559
23 nov 2022	47,400	47,400	45,700	46,750	46,750	8.092.106
22 nov 2022	47,800	48,900	46,600	47,400	47,400	9.164.626
21 nov 2022	47,500	48,300	45,350	47,650	47,650	12.968.713
18 nov 2022	49,500	50,600	49,100	49,500	49,500	5.622.791
17 nov 2022	50,000	51,000	49,050	50,050	50,050	7.183.481
16 nov 2022	49,500	51,100	49,400	50,550	50,550	10.052.310
15 nov 2022	48,000	50,300	47,850	50,250	50,250	8.846.322
14 nov 2022	50,750	50,800	48,000	48,500	48,500	16.251.922
11 nov 2022	48,300	50,750	47,100	48,800	48,800	14.605.048
10 nov 2022	45,400	46,500	44,200	46,150	46,150	9.085.290
09 nov 2022	46,050	46,800	45,150	45,550	45,550	7.149.302
08 nov 2022	45,650	47,250	45,150	46,000	46,000	6.849.852
07 nov 2022	44,700	47,000	44,400	46,150	46,150	17.272.247
04 nov 2022	42,250	46,250	42,250	45,100	45,100	24.159.188
03 nov 2022	41,900	43,050	41,600	42,650	42,650	14.520.714
02 nov 2022	39,550	44,400	39,550	43,850	43,850	28.443.133
01 nov 2022	37,250	41,950	37,150	40,800	40,800	29.389.909
31 oct 2022	38,200	38,200	35,900	37,000	37,000	29.974.650
28 oct 2022	40,150	40,500	37,800	38,300	38,300	23.914.156
27 oct 2022	42,150	43,350	39,350	39,700	39,700	24.334.298
26 oct 2022	42,200	43,100	40,000	41,500	41,500	42.198.014
25 oct 2022	43,400	44,400	41,900	44,150	44,150	24.427.163
24 oct 2022	45,800	45,950	43,300	43,400	43,400	17.288.025
21 oct 2022	47,250	47,650	45,550	46,200	46,200	7.759.664
20 oct 2022	47,350	48,450	46,350	47,050	47,050	12.923.782
19 oct 2022	50,750	50,950	48,100	48,350	48,350	9.093.303
18 oct 2022	50,350	51,050	49,250	50,950	50,950	6.664.647
17 oct 2022	50,950	51,100	48,200	50,050	50,050	8.205.717
14 oct 2022	50,950	52,400	50,800	50,850	50,850	7.983.083
13 oct 2022	52,350	52,500	50,600	50,900	50,900	5.392.852
12 oct 2022	53,500	53,500	50,800	51,900	51,900	12.795.656
11 oct 2022	54,250	55,150	52,950	53,650	53,650	6.523.863
10 oct 2022	58,550	58,550	53,350	54,250	54,250	12.231.910
07 oct 2022	57,350	59,300	57,250	58,700	58,700	11.008.847
06 oct 2022	57,800	58,450	57,200	58,200	58,200	7.265.991
05 oct 2022	56,200	58,000	56,200	57,750	57,750	6.950.530
03 oct 2022	54,450	55,150	53,700	54,950	54,950	4.596.314
30 sept 2022	55,100	55,500	54,400	54,650	54,650	8.530.869
29 sept 2022	55,600	55,600	54,000	54,500	54,500	6.815.523
28 sept 2022	55,000	55,350	54,300	54,800	54,800	11.428.095
27 sept 2022	53,750	55,750	52,850	55,600	55,600	7.874.603
26 sept 2022	52,300	54,450	52,300	53,800	53,800	7.047.990
23 sept 2022	53,100	53,500	52,100	52,550	52,550	4.605.473
22 sept 2022	53,700	53,700	52,500	53,150	53,150	4.369.421
21 sept 2022	54,650	54,950	53,750	53,750	53,750	4.128.939
20 sept 2022	54,200	55,300	54,100	55,200	55,200	6.415.374
19 sept 2022	54,450	54,550	53,050	54,100	54,100	7.707.953
16 sept 2022	53,500	54,350	52,800	54,000	54,000	13.164.436
15 sept 2022	52,300	54,050	52,300	53,700	53,700	5.013.844
14 sept 2022	52,500	53,300	52,150	52,950	52,950	5.111.561
13 sept 2022	53,400	54,500	52,750	53,750	53,750	4.205.111
09 sept 2022	51,300	53,300	51,200	53,150	53,150	9.450.261
08 sept 2022	51,600	52,300	50,600	51,000	51,000	6.603.312
07 sept 2022	50,500	51,450	50,400	51,400	51,400	6.034.612
06 sept 2022	51,300	51,750	50,500	51,600	51,600	4.919.278
05 sept 2022	51,800	52,100	50,500	51,300	51,300	7.769.792
02 sept 2022	52,100	53,250	51,050	51,900	51,900	11.148.319
01 sept 2022	54,300	54,300	51,800	52,150	52,150	16.051.598
31 ago 2022	53,900	55,200	53,350	54,850	54,850	8.011.854
30 ago 2022	55,650	55,750	54,000	54,650	54,650	6.418.963
30 ago 2022	0.272 Dividendo
29 ago 2022	56,450	56,450	54,600	55,900	55,628	5.928.000
26 ago 2022	55,850	57,200	55,650	56,850	56,573	8.586.318
25 ago 2022	55,250	56,350	54,800	55,300	55,031	4.127.503
24 ago 2022	56,000	56,000	54,850	55,250	54,981	7.137.843
23 ago 2022	56,500	57,150	55,650	56,250	55,976	7.089.909
22 ago 2022	57,150	58,400	56,850	56,850	56,573	6.069.196
19 ago 2022	57,650	58,700	56,450	58,100	57,817	9.043.702
18 ago 2022	58,500	59,600	57,600	58,700	58,414	20.083.141
17 ago 2022	54,400	57,000	53,500	56,000	55,728	13.836.070
16 ago 2022	55,250	55,300	53,200	53,900	53,638	9.649.292
15 ago 2022	55,250	56,700	54,550	55,250	54,981	8.452.436
12 ago 2022	54,650	55,400	54,200	55,250	54,981	3.707.113
11 ago 2022	53,750	54,650	53,300	54,600	54,334	4.139.920
10 ago 2022	54,550	54,550	51,900	52,650	52,394	6.012.090
09 ago 2022	54,000	55,200	53,500	54,350	54,086	5.166.425
08 ago 2022	55,250	55,250	53,050	54,450	54,185	5.255.876
05 ago 2022	55,000	55,450	54,550	54,650	54,384	2.652.646
04 ago 2022	54,250	55,200	54,250	55,200	54,931	3.594.163
03 ago 2022	54,950	55,000	53,700	54,250	53,986	4.220.731
02 ago 2022	54,950	55,400	53,550	54,050	53,787	7.247.028
01 ago 2022	54,200	56,000	54,100	55,300	55,031	8.716.623
29 jul 2022	56,000	56,300	53,600	54,200	53,936	11.888.986
28 jul 2022	56,050	56,850	55,200	56,200	55,927	9.699.651
27 jul 2022	55,050	56,050	54,850	55,900	55,628	5.304.738
26 jul 2022	56,700	56,850	54,600	55,050	54,782	7.559.338
25 jul 2022	53,150	55,050	52,600	55,050	54,782	9.132.119
22 jul 2022	52,850	54,250	52,850	53,400	53,140	6.480.937
21 jul 2022	53,600	53,750	52,700	52,900	52,643	5.439.496
20 jul 2022	52,400	53,800	52,300	53,050	52,792	7.729.268
19 jul 2022	52,500	52,600	51,350	51,900	51,647	4.181.655
18 jul 2022	53,000	53,000	51,500	52,700	52,444	5.790.942
15 jul 2022	52,400	53,850	51,950	52,350	52,095	9.037.412
Precio de cierre ajustado por splits.*Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.

Cargando más datos...

IBEX 358.374,00-33,90(-0,40%)

Euro Stoxx 503.968,65-15,85(-0,40%)

Dólar/Euro1,0484-0,0044(-0,42%)

Petróleo Brent86,85-0,03(-0,03%)

Oro1.800,20-15,00(-0,83%)

BTC-EUR16.142,67-248,73(-1,52%)

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

IBEX 35
8.374,00
-33,90(-0,40%)

Euro Stoxx 50
3.968,65
-15,85(-0,40%)

Dólar/Euro
1,0484
-0,0044(-0,42%)

Petróleo Brent
86,85
-0,03(-0,03%)

Oro
1.800,20
-15,00(-0,83%)

BTC-EUR
16.142,67
-248,73(-1,52%)