0388.HK - Hong Kong Exchanges and Clearing Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jul. 2020346,000355,000345,400353,400353,4009.104.748
03 jul. 2020350,000354,400341,000345,400345,40010.697.868
02 jul. 2020333,000350,000331,400350,000350,00013.069.603
30 jun. 2020321,600332,200320,000330,000330,00011.224.546
29 jun. 2020318,000321,000316,800320,000320,0005.694.721
26 jun. 2020319,600321,800316,000319,400319,4005.938.642
24 jun. 2020320,000321,800317,000317,800317,8006.410.223
23 jun. 2020315,000320,000306,000320,000320,00012.959.880
22 jun. 2020300,400312,000299,800311,600311,60012.955.660
19 jun. 2020296,000300,800295,800300,400300,40012.513.822
18 jun. 2020294,800296,000290,200296,000296,0007.694.884
17 jun. 2020299,000299,000292,200293,600293,6005.893.851
16 jun. 2020293,200295,800292,800295,800295,8005.745.974
15 jun. 2020293,600296,400286,200287,400287,4008.343.223
12 jun. 2020289,000296,200288,400296,200296,2006.301.599
11 jun. 2020297,600299,600294,400294,400294,4009.078.417
10 jun. 2020294,000297,000293,000296,400296,4006.524.580
09 jun. 2020293,000296,000290,400290,800290,8008.360.605
08 jun. 2020295,000298,800292,000292,800292,8008.429.072
05 jun. 2020291,600294,800290,200294,200294,2007.169.644
04 jun. 2020295,200295,400289,200292,000292,0006.971.498
03 jun. 2020291,000294,400289,200292,400292,40011.716.820
02 jun. 2020285,000288,600283,200288,000288,00012.036.790
01 jun. 2020279,000283,600276,200282,800282,80015.034.160
29 may. 2020265,200274,400265,200270,200270,2006.496.883
28 may. 2020271,800272,400264,000269,600269,60010.499.380
27 may. 2020275,600277,200269,400272,800272,8006.831.271
26 may. 2020278,000280,800272,400272,400272,4009.395.396
25 may. 2020258,000275,000255,000275,000275,00014.691.440
22 may. 2020267,200267,400257,600259,000259,00013.517.560
21 may. 2020270,000274,600269,800271,000271,00012.803.810
20 may. 2020264,800268,800262,800265,800265,8006.248.734
19 may. 2020261,000266,400260,800265,200265,20011.463.814
18 may. 2020251,400256,000251,400254,800254,8003.630.823
15 may. 2020249,800253,000248,400252,400252,4002.579.800
14 may. 2020252,600252,800249,200249,600249,6003.363.018
13 may. 2020250,400255,400249,400254,600254,6004.837.463
12 may. 2020251,000252,400248,400251,600251,6005.180.274
11 may. 2020246,000251,600245,800250,000250,0006.513.615
08 may. 2020248,400248,400242,200242,800242,8008.393.554
07 may. 2020253,800253,800243,000246,400246,4009.624.132
06 may. 2020252,000255,000252,000253,400253,4004.521.808
05 may. 2020249,600253,600247,200253,600253,6004.326.301
04 may. 2020247,000247,000244,000246,400246,4004.951.916
29 abr. 2020253,000254,600252,000252,000252,0003.347.887
28 abr. 2020248,000252,800246,600252,600252,6005.517.186
27 abr. 2020245,600247,200245,000247,000247,0002.532.890
24 abr. 2020242,000245,000241,800245,000245,0002.235.381
23 abr. 2020246,000246,200242,200244,400244,4003.198.414
22 abr. 2020240,000243,000239,000242,600242,6002.765.730
21 abr. 2020247,000247,000239,600242,400242,4003.520.232
20 abr. 2020247,200248,000243,800244,200244,2002.460.706
17 abr. 2020250,000250,800245,400247,000247,0003.211.940
16 abr. 2020245,800247,000243,200244,800244,8003.539.366
15 abr. 2020250,000251,200245,200247,000247,0004.256.171
14 abr. 2020247,200250,000246,800249,400249,4003.125.430
09 abr. 2020244,800248,400243,400247,400247,4005.242.656
08 abr. 2020241,400243,400240,400242,400242,4002.749.718
07 abr. 2020244,000244,400241,200243,800243,8004.519.948
06 abr. 2020238,000240,400234,800240,400240,4004.420.068
03 abr. 2020232,600236,600232,600236,400236,4004.059.519
02 abr. 2020231,000235,000229,200235,000235,0003.364.568
01 abr. 2020236,600236,600228,600231,000231,0005.251.052
31 mar. 2020237,000237,000231,000233,800233,8004.822.887
30 mar. 2020228,800235,000228,800232,000232,0005.956.231
27 mar. 2020236,000237,800231,800234,600234,6006.793.499
26 mar. 2020234,000234,000228,600231,800231,8006.661.467
25 mar. 2020230,600233,000227,800232,000232,0009.657.066
24 mar. 2020218,200224,000217,600223,800223,8009.158.338
23 mar. 2020209,000215,000208,800211,400211,4009.343.515
20 mar. 2020217,800221,800215,800218,000218,00013.621.900
19 mar. 2020218,200220,200206,000213,000213,00017.920.363
18 mar. 2020232,000234,600221,800221,800221,8009.442.867
17 mar. 2020228,000232,200223,800231,200231,2008.224.395
16 mar. 2020231,800234,600228,000228,600228,6008.727.347
13 mar. 2020230,000239,800226,000238,200238,20012.435.490
12 mar. 2020243,000244,600237,000238,400238,4007.937.671
11 mar. 2020249,000249,600246,400246,600246,6004.461.430
11 mar. 20202.99 Dividendo
10 mar. 2020248,200248,200248,200248,200245,210-
09 mar. 2020255,800255,800255,800255,800252,718-
06 mar. 2020257,800258,400255,200255,400252,3233.210.325
05 mar. 2020257,200260,000255,000259,600256,4736.438.732
04 mar. 2020256,000257,000253,600255,200252,1264.806.574
03 mar. 2020258,000260,000255,400257,000253,9044.638.528
02 mar. 2020256,200258,000253,200254,800251,7305.124.136
28 feb. 2020256,400257,200250,000255,800252,7188.706.351
27 feb. 2020259,800260,800256,200260,800257,6584.145.590
26 feb. 2020258,000261,000257,000259,800256,6703.885.392
25 feb. 2020260,000262,400258,200261,800258,6464.172.326
24 feb. 2020265,000265,000259,600260,800257,6586.114.497
21 feb. 2020270,400271,000266,200267,600264,3763.685.494
20 feb. 2020271,800271,800267,000271,400268,1303.235.987
19 feb. 2020271,800271,800269,400270,400267,1431.789.838
18 feb. 2020272,600272,600269,000270,000266,7472.088.046
17 feb. 2020270,000273,000269,600272,800269,5142.727.836
14 feb. 2020267,200271,000267,200269,600266,3522.100.590
13 feb. 2020272,000272,000267,200268,800265,5623.371.279
12 feb. 2020272,000272,400269,400270,400267,1432.975.436
11 feb. 2020270,000271,000267,600270,200266,9453.420.248
*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