0688.HK - China Overseas Land & Investment Limited

HKSE - HKSE Precio demorado. Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 jul. 201929,25029,80029,10029,35028,8477.894.045
03 jul. 201929,20029,45028,90029,25028,74910.752.608
02 jul. 201929,40029,50028,90029,05028,55212.483.493
28 jun. 201928,15028,85028,00028,80028,30615.479.381
27 jun. 201927,75028,15027,60028,10027,61814.087.971
26 jun. 201927,40027,70027,40027,55027,0786.030.527
25 jun. 201927,95027,95027,40027,60027,1277.771.005
24 jun. 201927,90028,10027,60027,80027,3239.897.602
21 jun. 201928,15028,30027,75027,80027,32313.615.992
20 jun. 201927,65028,15027,50028,10027,61814.206.152
19 jun. 201927,95028,05027,45027,65027,17612.914.517
18 jun. 201927,25027,55026,75027,30026,83212.076.608
18 jun. 20190.5 Dividendo
17 jun. 201927,90027,95027,55027,70026,7348.251.991
14 jun. 201927,55028,10027,35027,75026,7829.635.820
13 jun. 201927,25028,10026,90028,00027,02311.948.881
12 jun. 201928,00028,00027,35027,45026,4928.300.898
11 jun. 201928,35028,40028,00028,00027,0239.171.982
10 jun. 201927,95028,35027,50028,30027,31312.228.175
06 jun. 201927,20027,70027,05027,50026,54111.374.603
05 jun. 201927,10027,45026,95027,10026,15510.916.563
04 jun. 201927,85027,85026,70026,90025,96211.922.772
03 jun. 201927,20027,75027,10027,45026,4929.733.598
31 may. 201927,30027,60027,05027,20026,2519.931.179
30 may. 201927,40027,55026,90027,25026,29916.691.392
29 may. 201927,60027,85027,35027,40026,4448.328.659
28 may. 201927,35027,75027,25027,50026,54116.198.501
27 may. 201927,10027,35026,90027,15026,2039.124.565
24 may. 201927,95027,95027,20027,40026,4449.341.080
23 may. 201927,75028,05027,20027,55026,58911.808.715
22 may. 201928,20028,35027,80028,00027,02313.036.431
21 may. 201928,55028,55028,05028,15027,16813.123.451
20 may. 201928,80028,80028,25028,25027,26511.094.999
17 may. 201928,85029,10028,50028,50027,50613.901.900
16 may. 201928,15029,25028,15028,80027,79512.642.016
15 may. 201928,20028,70028,15028,40027,4098.112.871
14 may. 201928,30028,60028,10028,40027,40919.721.134
10 may. 201928,55029,35028,50028,90027,89214.857.698
09 may. 201928,70029,05028,00028,20027,21622.010.835
08 may. 201928,40029,25028,40029,00027,98824.774.107
07 may. 201928,60029,15028,60028,80027,79510.816.999
06 may. 201928,60028,85028,35028,70027,69912.298.530
03 may. 201928,85029,40028,80029,30028,2785.530.434
02 may. 201929,00029,55029,00029,35028,3265.489.607
*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