Mercados españoles abiertos en 3 hrs

China Overseas Land & Investment Limited (0688.HK)

HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
18,420+0,230 (+1,26%)
A partir del 11:44AM HKT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202118,40018,50018,20018,42018,4204.392.988
24 jun 20210.73 Dividendo
23 jun 202118,78018,98018,66018,92018,19015.099.447
22 jun 202119,00019,08018,74018,76018,03610.345.469
21 jun 202118,68019,00018,68018,86018,13213.312.122
18 jun 202119,32019,34018,74018,86018,13239.252.237
17 jun 202119,22019,50019,08019,46018,70917.444.397
16 jun 202119,30019,54019,20019,42018,67114.686.810
15 jun 202119,62019,70019,18019,30018,55519.180.373
11 jun 202119,64019,78019,52019,74018,97822.927.308
10 jun 202119,28019,64019,20019,56018,80526.459.879
09 jun 202118,86019,28018,76019,20018,45928.143.917
08 jun 202118,40018,84018,36018,74018,01718.680.223
07 jun 202118,40018,50018,14018,30017,59428.322.437
04 jun 202118,46018,52018,30018,40017,69021.252.179
03 jun 202118,52018,66018,42018,52017,80522.740.410
02 jun 202118,52018,80018,46018,52017,80514.083.293
01 jun 202118,56018,66018,40018,52017,80515.357.191
31 may 202118,80018,82018,44018,56017,84422.575.619
28 may 202118,88019,08018,74018,80018,07516.678.645
27 may 202118,80018,96018,74018,82018,09423.879.130
26 may 202118,50019,00018,50018,80018,07524.706.787
25 may 202118,58018,90018,44018,52017,80523.799.274
24 may 202118,42018,52018,34018,52017,80513.382.718
21 may 202118,74018,74018,34018,48017,76716.886.896
20 may 202118,86018,86018,44018,58017,86315.769.764
18 may 202118,46019,04018,42018,88018,15217.022.880
17 may 202118,60018,70018,34018,40017,69013.774.532
14 may 202118,58018,66018,34018,48017,76710.894.423
13 may 202118,70018,70018,30018,44017,72913.913.927
12 may 202118,96019,00018,54018,74018,01724.679.678
11 may 202119,32019,32018,88018,98018,24825.154.560
10 may 202119,62019,66019,38019,52018,76710.615.526
07 may 202119,52019,56019,34019,54018,7869.067.129
06 may 202119,50019,62019,24019,48018,72812.017.352
05 may 202119,48019,66019,30019,50018,7486.647.795
04 may 202119,40019,54019,24019,42018,6718.044.216
03 may 202119,56019,66019,22019,38018,6329.331.297
30 abr 202119,74019,90019,54019,66018,90111.148.724
29 abr 202119,68019,94019,54019,74018,97811.876.279
28 abr 202119,54019,60019,30019,54018,78620.384.055
27 abr 202119,42019,60019,42019,56018,80510.346.861
26 abr 202119,94019,94019,38019,60018,84424.928.434
23 abr 202119,92020,05019,70019,92019,15118.962.312
22 abr 202119,82020,20019,82020,05019,27612.618.275
21 abr 202119,96019,98019,76019,86019,09412.737.742
20 abr 202119,74020,25019,66020,00019,22811.922.076
19 abr 202120,10020,35019,88019,92019,15114.756.971
16 abr 202119,84020,20019,54020,15019,37318.441.433
15 abr 202119,88019,96019,76019,84019,0759.991.935
14 abr 202119,88020,15019,64019,88019,11314.809.153
13 abr 202119,62019,92019,56019,70018,94012.774.440
12 abr 202119,76019,92019,50019,68018,92112.328.862
09 abr 202119,90020,05019,68019,88019,11312.540.478
08 abr 202119,80019,98019,46019,90019,13221.416.815
07 abr 202120,30020,35019,82019,88019,11322.273.120
01 abr 202120,40020,60019,98020,20019,42114.908.238
31 mar 202120,80020,85020,05020,20019,42141.030.194
30 mar 202121,95021,95020,50020,85020,04661.176.608
29 mar 202120,50021,95020,50021,80020,95961.738.976
26 mar 202120,60020,60020,25020,50019,70921.810.041
25 mar 202120,35020,75020,15020,45019,66118.272.871
24 mar 202121,05021,35020,50020,80019,99725.771.462
23 mar 202121,35021,40020,70021,10020,28621.455.804
22 mar 202120,55021,40020,40021,20020,38242.599.167
19 mar 202120,65021,00020,35020,60019,80558.660.053
18 mar 202121,30021,40020,75020,95020,14227.998.059
17 mar 202121,00021,40020,65021,10020,28642.817.975
16 mar 202120,20021,00020,00020,90020,09456.201.496
15 mar 202119,70020,25019,50020,00019,22828.600.447
12 mar 202119,64019,98019,28019,64018,88232.543.663
11 mar 202119,30019,68019,20019,52018,76722.597.632
10 mar 202119,26019,42018,86019,34018,59420.989.678
09 mar 202119,28019,78019,08019,26018,51732.209.259
08 mar 202118,84019,10018,64018,86018,13221.562.836
05 mar 202118,70019,02018,50018,84018,11328.186.812
04 mar 202119,14019,26018,82019,00018,26724.296.341
03 mar 202119,14019,46019,14019,28018,53614.059.846
02 mar 202119,78019,84019,10019,14018,40230.365.785
01 mar 202120,25020,25019,12019,50018,74834.021.430
26 feb 202119,48020,20019,40019,64018,88249.182.752
25 feb 202119,00021,00018,86020,10019,324118.244.045
24 feb 202119,34019,36018,54018,66017,94030.912.643
23 feb 202118,72019,26018,72019,06018,32534.098.635
22 feb 202119,00019,20018,62018,72017,99837.869.501
19 feb 202118,42018,84018,16018,84018,11330.907.083
18 feb 202118,60018,94018,26018,42017,70932.438.794
17 feb 202118,56018,64018,24018,50017,78621.834.085
16 feb 202118,38018,64018,20018,52017,80525.107.169
11 feb 202118,10018,10018,10018,10017,402-
10 feb 202118,04018,44018,04018,14017,4408.779.042
09 feb 202118,16018,32017,82018,00017,30522.300.113
08 feb 202118,00018,70017,86018,36017,65246.418.846
05 feb 202117,62018,04017,44017,90017,20923.265.669
04 feb 202117,60017,86017,40017,66016,97924.305.885
03 feb 202117,62018,00017,56017,78017,09431.068.056
02 feb 202118,10018,10017,64017,74017,05623.010.216
01 feb 202117,38018,10017,38017,96017,26735.554.508
29 ene 202117,82017,94017,32017,48016,80656.589.538
28 ene 202118,34018,34017,76017,90017,20942.880.242
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...