0388.HK - Hong Kong Exchanges and Clearing Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 2020270,000272,000268,400271,400271,4001.650.852
23 ene. 2020273,200274,400266,400269,400269,4004.943.325
22 ene. 2020271,800275,000269,800275,000275,0003.526.956
21 ene. 2020279,600280,000270,400271,800271,8007.716.198
20 ene. 2020281,000283,600279,000280,200280,2005.339.574
17 ene. 2020279,600280,800277,000280,000280,0002.849.141
16 ene. 2020280,000281,600276,400278,000278,0003.373.083
15 ene. 2020276,200279,800274,200279,800279,8003.981.073
14 ene. 2020282,200282,400276,600277,600277,6004.719.690
13 ene. 2020276,600280,600275,000280,200280,2006.789.892
10 ene. 2020274,800275,000272,800275,000275,0003.352.012
09 ene. 2020274,200274,800271,000274,800274,8005.823.897
08 ene. 2020267,800268,800265,200268,200268,2004.634.563
07 ene. 2020271,800272,000268,600269,800269,8003.501.948
06 ene. 2020266,200270,600265,000268,600268,6005.701.213
03 ene. 2020264,000270,400264,000266,600266,60010.823.936
02 ene. 2020253,400262,800252,400260,400260,4007.135.253
31 dic. 2019256,000256,400252,200253,000253,0001.901.889
30 dic. 2019257,000258,800255,000256,200256,2003.355.919
27 dic. 2019254,800257,600254,200256,800256,8002.508.285
24 dic. 2019255,400256,000251,600253,400253,4001.936.533
23 dic. 2019257,400257,600254,200255,800255,8002.917.476
20 dic. 2019255,000256,400253,400256,400256,4006.306.235
19 dic. 2019257,800258,000254,000255,000255,0002.999.820
18 dic. 2019257,800259,800255,000257,600257,6004.246.874
17 dic. 2019250,800257,800250,800256,600256,6005.239.678
16 dic. 2019253,800254,600251,400251,800251,8002.700.134
13 dic. 2019253,000255,400251,600255,400255,4007.323.135
12 dic. 2019248,000251,800247,000249,800249,8005.052.908
11 dic. 2019244,000245,800241,000245,800245,8003.154.389
10 dic. 2019247,000247,200244,400245,400245,4001.776.040
09 dic. 2019246,400248,200245,400246,800246,8001.801.287
06 dic. 2019246,000247,800245,000247,600247,6002.809.842
05 dic. 2019246,200247,000243,400244,000244,0001.961.298
04 dic. 2019246,000246,600244,600245,000245,0002.908.526
03 dic. 2019247,200249,400245,200247,400247,4003.128.350
02 dic. 2019248,000249,200247,400247,600247,6003.412.698
29 nov. 2019246,200250,000246,200247,200247,2004.082.342
28 nov. 2019245,400251,000245,400250,400250,4003.312.654
27 nov. 2019249,000249,600247,000248,200248,2002.664.183
26 nov. 2019254,000254,200247,400248,600248,6003.843.619
25 nov. 2019249,200252,800247,000249,600249,6005.859.970
22 nov. 2019247,000248,000244,600245,800245,8002.788.059
21 nov. 2019246,200247,400243,200246,200246,2003.844.250
20 nov. 2019250,000250,000247,600249,200249,2004.472.866
19 nov. 2019246,000252,000244,200251,800251,8007.284.067
18 nov. 2019241,000246,600241,000245,000245,0003.368.170
15 nov. 2019243,600245,000239,600240,800240,8003.209.605
14 nov. 2019240,600245,200240,400242,000242,0004.304.165
13 nov. 2019240,000244,200240,000242,200242,2005.677.552
12 nov. 2019248,600249,000244,400247,400247,4004.255.444
11 nov. 2019249,800253,200244,600246,200246,2007.858.338
08 nov. 2019254,000254,400252,400254,000254,0003.823.799
07 nov. 2019251,200253,000249,400253,000253,0003.674.967
06 nov. 2019250,400251,600247,400251,200251,2003.679.425
05 nov. 2019250,000251,000248,200250,200250,2003.748.487
04 nov. 2019248,400250,000248,000250,000250,0003.910.008
01 nov. 2019244,000248,000244,000247,400247,4004.008.625
31 oct. 2019242,600248,600242,600245,000245,0005.123.308
30 oct. 2019242,400243,600240,000241,000241,0002.005.068
29 oct. 2019244,200245,000241,000242,400242,4004.444.556
28 oct. 2019241,000243,600241,000243,200243,2003.413.294
25 oct. 2019240,000242,400238,400241,200241,2003.179.476
24 oct. 2019242,000242,200239,200240,800240,8002.065.159
23 oct. 2019243,000243,000238,000241,200241,2003.302.937
22 oct. 2019243,000243,000241,800242,200242,2003.100.384
21 oct. 2019239,200243,200239,000242,600242,6007.348.182
18 oct. 2019238,000240,600237,200238,200238,2008.140.371
17 oct. 2019235,600237,200234,400237,000237,0003.279.760
16 oct. 2019236,000237,200234,200236,200236,2003.779.805
15 oct. 2019239,000239,000235,400236,400236,4003.134.601
14 oct. 2019237,400238,400235,800237,200237,2005.249.208
11 oct. 2019234,000238,600233,800237,200237,2008.524.168
10 oct. 2019230,200233,800228,600232,000232,0004.659.778
09 oct. 2019228,400230,800227,400229,600229,6005.532.961
08 oct. 2019232,200234,200228,000231,200231,2009.642.402
04 oct. 2019229,000229,200224,000226,000226,0003.964.996
03 oct. 2019225,600230,000225,000229,400229,4003.391.158
02 oct. 2019227,000228,800225,400228,400228,4005.354.953
30 sept. 2019227,000232,600225,800230,000230,0009.225.860
27 sept. 2019225,200227,200223,000226,800226,8003.816.536
26 sept. 2019224,400225,800223,800225,200225,2006.096.681
25 sept. 2019224,000225,000222,000222,600222,6004.760.528
24 sept. 2019225,800226,800223,200225,800225,8006.710.108
23 sept. 2019228,400230,000224,200225,800225,8009.032.814
20 sept. 2019230,000232,600229,600230,200230,2003.466.929
19 sept. 2019234,600234,600229,600230,200230,2005.889.296
18 sept. 2019232,800234,800232,600233,200233,2003.449.299
17 sept. 2019235,200235,800231,400232,600232,6006.845.012
16 sept. 2019238,000239,000234,400235,000235,00010.297.582
13 sept. 2019238,000241,400236,800240,800240,8009.292.271
12 sept. 2019238,000240,000236,600237,400237,40019.915.954
11 sept. 2019243,600246,000239,200246,000246,0007.821.852
10 sept. 2019250,000250,800244,400245,200245,2003.378.697
09 sept. 2019249,800252,000248,400249,400249,4002.880.620
06 sept. 2019251,800254,800248,600249,400249,4005.851.775
05 sept. 2019247,600254,000243,200247,200247,2007.276.313
04 sept. 2019235,600250,000235,600248,000248,00011.937.487
03 sept. 2019237,000239,600235,400236,800236,8003.190.522
02 sept. 2019239,800240,000236,800237,600237,6003.248.019
*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