0688.HK - China Overseas Land & Investment Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 nov. 201926,40026,80026,40026,55026,5503.523.919
21 nov. 201926,35026,35025,90026,20026,20010.225.795
20 nov. 201926,65027,05026,40026,60026,60014.699.456
19 nov. 201925,90026,50025,80026,50026,5007.110.118
18 nov. 2019------
15 nov. 201925,70025,95025,50025,60025,60011.171.580
14 nov. 201925,85026,05025,50025,70025,7006.886.830
13 nov. 201926,10026,30025,75025,90025,9008.836.912
12 nov. 201926,40026,60026,20026,50026,5004.759.612
11 nov. 201927,10027,10026,15026,30026,30012.245.129
08 nov. 201927,50027,50026,85027,10027,10014.143.184
07 nov. 201927,25027,55026,95027,45027,45014.316.443
06 nov. 201927,20027,50027,05027,40027,40020.058.167
05 nov. 201926,05027,10026,00027,10027,10024.951.188
04 nov. 201925,60026,15025,50026,05026,05017.143.396
01 nov. 201924,50025,45024,50025,30025,30013.702.092
31 oct. 201924,75024,90024,60024,80024,80018.095.791
30 oct. 201925,15025,20024,70024,85024,85013.630.569
29 oct. 201925,60025,60025,15025,30025,30010.456.329
28 oct. 201925,10025,55025,10025,30025,3009.932.995
25 oct. 201925,10025,40025,00025,20025,20012.125.954
24 oct. 201925,60025,80025,15025,15025,15031.690.208
23 oct. 201926,20026,25025,50025,75025,75014.636.092
22 oct. 201926,80026,80025,80026,30026,30031.294.021
21 oct. 201926,35026,70026,00026,60026,60012.421.605
18 oct. 201926,30026,40026,10026,20026,20014.565.223
17 oct. 201926,20026,25025,90026,20026,20014.997.279
16 oct. 201925,75026,05025,50025,80025,80019.368.401
15 oct. 201925,90026,00025,65025,75025,7509.793.850
14 oct. 201926,05026,25025,80026,00026,00017.427.009
11 oct. 201925,60026,00025,45025,90025,90018.348.660
10 oct. 201925,15025,45025,10025,25025,25010.366.744
09 oct. 201925,30025,70024,95025,15025,15012.889.387
08 oct. 201925,00025,45024,90025,20025,20012.183.176
04 oct. 201925,10025,40024,75025,05025,05015.455.410
03 oct. 201924,60025,20024,40024,90024,90013.170.297
02 oct. 201924,70024,75024,25024,60024,60011.976.265
30 sept. 201924,25024,80024,20024,65024,6509.713.239
27 sept. 201924,50024,75024,30024,55024,5506.915.346
26 sept. 201924,50025,05024,50024,75024,7507.448.923
25 sept. 201925,00025,05024,55024,70024,7006.730.690
24 sept. 201925,15025,20024,65024,90024,9008.655.718
23 sept. 201925,20025,20024,80024,90024,9007.931.082
20 sept. 201925,45025,45025,00025,20025,20014.477.333
19 sept. 201925,40025,55025,00025,20025,2009.245.382
18 sept. 201925,55025,75025,40025,55025,55010.596.619
17 sept. 201925,75025,75025,10025,40025,40011.711.893
17 sept. 20190.45 Dividendo
16 sept. 201926,55026,55025,95026,25025,8009.909.935
13 sept. 201926,20026,55025,85026,45025,9979.637.126
12 sept. 201926,30026,30025,65025,80025,3588.672.679
11 sept. 201925,65026,20025,55026,10025,65316.711.030
10 sept. 201925,55025,70025,25025,55025,1128.702.790
09 sept. 201925,60025,75025,10025,35024,9158.438.904
06 sept. 201926,25026,25025,45025,70025,2598.077.942
05 sept. 201925,75026,05025,15025,60025,16112.597.714
04 sept. 201924,50025,80024,50025,65025,21014.916.012
03 sept. 201924,80024,95024,40024,55024,1295.133.554
02 sept. 201924,55024,95024,55024,80024,3757.342.306
30 ago. 201925,25025,35024,55024,80024,37514.593.011
29 ago. 201924,80025,05024,40024,85024,4249.056.534
28 ago. 201925,00025,15024,70024,90024,4739.989.179
27 ago. 201924,55025,25024,55024,60024,17820.018.587
26 ago. 201924,40024,55024,00024,45024,03123.851.846
23 ago. 201925,10025,20024,65025,10024,67011.523.170
22 ago. 201926,10026,15025,25025,35024,91513.247.914
21 ago. 201925,55026,15025,40025,90025,45611.341.626
20 ago. 201925,30025,85025,25025,65025,2109.801.698
19 ago. 201924,90025,85024,90025,70025,25918.801.853
16 ago. 201924,55025,10024,30024,80024,37511.457.572
15 ago. 201924,00024,75023,75024,70024,27715.829.228
14 ago. 201925,15025,15024,15024,30023,88313.848.724
13 ago. 201924,90024,95024,35024,45024,03111.985.374
12 ago. 201925,20025,55025,10025,10024,6705.305.522
09 ago. 201925,70025,70025,15025,20024,76810.721.733
08 ago. 201925,30025,60025,05025,40024,9657.722.803
07 ago. 201925,30025,30024,90025,15024,71922.673.290
06 ago. 201923,70024,95023,70024,75024,32622.531.583
05 ago. 201925,60026,00024,85024,90024,47316.566.445
02 ago. 201926,00026,20025,60025,90025,45618.017.733
01 ago. 201926,80027,05026,30026,55026,09514.513.642
31 jul. 201927,45027,45026,80026,90026,43912.734.641
30 jul. 201927,55028,10027,50027,60027,1277.044.134
29 jul. 201927,80028,00027,35027,55027,0789.729.428
26 jul. 201928,05028,20027,75027,95027,4718.784.065
25 jul. 2019------
24 jul. 201928,05028,30027,90027,95027,4719.290.123
23 jul. 201927,90028,10027,60027,85027,37313.728.972
22 jul. 201928,35028,50027,80027,90027,42216.603.164
19 jul. 201928,50028,85028,40028,65028,15910.450.793
18 jul. 201928,40028,80028,30028,45027,9629.140.752
17 jul. 201928,30028,55028,20028,50028,0117.236.566
16 jul. 201928,80028,95028,35028,55028,06111.979.898
15 jul. 201928,55029,25028,20028,90028,4058.126.241
12 jul. 201928,90029,05028,65028,70028,2086.652.828
11 jul. 201928,50029,00028,50028,70028,2088.163.535
10 jul. 201928,70028,85028,30028,40027,9136.883.834
09 jul. 201928,90029,00028,35028,45027,9628.077.711
08 jul. 201929,70029,70028,35028,75028,25713.322.912
05 jul. 201929,60029,75029,30029,50028,9944.982.633
*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