CLP Holdings Limited (0002.HK)
HKSE - HKSE Precio retrasado. Divisa en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 62.850 | 63.100 | 62.250 | 63.050 | 63.050 | 1,640,290 |
| 03 may 2024 | 62.700 | 62.850 | 62.300 | 62.550 | 62.550 | 1,882,366 |
| 02 may 2024 | 61.900 | 62.750 | 61.850 | 62.450 | 62.450 | 1,452,487 |
| 30 abr 2024 | 62.300 | 62.600 | 61.700 | 61.700 | 61.700 | 3,082,972 |
| 29 abr 2024 | 62.350 | 63.400 | 62.100 | 62.550 | 62.550 | 2,685,566 |
| 26 abr 2024 | 62.500 | 63.000 | 62.450 | 62.550 | 62.550 | 2,414,612 |
| 25 abr 2024 | 62.150 | 62.900 | 61.800 | 62.650 | 62.650 | 1,825,295 |
| 24 abr 2024 | 61.950 | 62.300 | 61.050 | 62.150 | 62.150 | 2,424,036 |
| 23 abr 2024 | 61.200 | 62.000 | 61.050 | 61.500 | 61.500 | 1,629,217 |
| 22 abr 2024 | 60.700 | 61.550 | 60.300 | 61.050 | 61.050 | 2,391,757 |
| 19 abr 2024 | 59.900 | 60.050 | 59.250 | 59.700 | 59.700 | 1,590,931 |
| 18 abr 2024 | 60.450 | 60.500 | 59.200 | 60.000 | 60.000 | 3,416,724 |
| 17 abr 2024 | 60.600 | 60.950 | 60.000 | 60.450 | 60.450 | 2,654,589 |
| 16 abr 2024 | 61.250 | 61.400 | 60.550 | 60.750 | 60.750 | 2,444,522 |
| 15 abr 2024 | 61.500 | 61.550 | 60.750 | 61.400 | 61.400 | 1,928,692 |
| 12 abr 2024 | 62.400 | 62.400 | 61.000 | 61.500 | 61.500 | 2,894,991 |
| 11 abr 2024 | 61.900 | 62.550 | 61.900 | 62.400 | 62.400 | 2,321,653 |
| 10 abr 2024 | 61.600 | 63.300 | 61.600 | 63.250 | 63.250 | 2,528,750 |
| 09 abr 2024 | 62.150 | 63.350 | 62.000 | 62.050 | 62.050 | 2,341,542 |
| 08 abr 2024 | 61.550 | 61.800 | 60.800 | 61.550 | 61.550 | 2,551,388 |
| 05 abr 2024 | 62.800 | 62.850 | 60.800 | 61.650 | 61.650 | 3,311,762 |
| 03 abr 2024 | 62.950 | 63.000 | 62.400 | 62.650 | 62.650 | 2,504,700 |
| 02 abr 2024 | 62.550 | 63.950 | 62.550 | 63.000 | 63.000 | 3,065,236 |
| 28 mar 2024 | 62.550 | 62.900 | 62.100 | 62.350 | 62.350 | 2,143,649 |
| 27 mar 2024 | 63.000 | 63.300 | 62.350 | 62.550 | 62.550 | 2,445,876 |
| 26 mar 2024 | 63.400 | 63.850 | 62.950 | 63.050 | 63.050 | 2,585,875 |
| 25 mar 2024 | 62.900 | 63.200 | 62.550 | 62.950 | 62.950 | 1,856,859 |
| 22 mar 2024 | 63.850 | 63.850 | 61.850 | 62.750 | 62.750 | 2,438,256 |
| 21 mar 2024 | 62.800 | 63.950 | 62.750 | 63.850 | 63.850 | 2,313,691 |
| 20 mar 2024 | 63.350 | 63.350 | 62.600 | 62.600 | 62.600 | 1,635,478 |
| 19 mar 2024 | 63.850 | 63.900 | 62.700 | 63.200 | 63.200 | 2,301,140 |
| 18 mar 2024 | 63.950 | 64.500 | 63.650 | 63.900 | 63.900 | 1,876,397 |
| 15 mar 2024 | 63.900 | 64.050 | 63.150 | 63.950 | 63.950 | 5,785,350 |
| 14 mar 2024 | 64.850 | 64.850 | 63.550 | 63.950 | 63.950 | 2,450,537 |
| 13 mar 2024 | 64.200 | 65.050 | 64.050 | 64.850 | 64.850 | 1,845,886 |
| 12 mar 2024 | 64.200 | 65.150 | 63.700 | 65.050 | 65.050 | 4,135,994 |
| 11 mar 2024 | 63.700 | 64.200 | 63.350 | 63.600 | 63.600 | 1,292,221 |
| 08 mar 2024 | 63.950 | 64.600 | 63.700 | 63.700 | 63.700 | 1,629,053 |
| 08 mar 2024 | 1.21 Dividendo | |||||
| 07 mar 2024 | 65.550 | 65.850 | 64.850 | 65.250 | 64.040 | 1,944,545 |
| 06 mar 2024 | 64.500 | 65.850 | 64.500 | 65.600 | 64.384 | 2,843,323 |
| 05 mar 2024 | 65.350 | 65.400 | 64.000 | 64.500 | 63.304 | 2,404,479 |
| 04 mar 2024 | 65.800 | 65.850 | 64.500 | 65.350 | 64.138 | 2,879,247 |
| 01 mar 2024 | 64.850 | 65.600 | 64.700 | 65.250 | 64.040 | 1,978,064 |
| 29 feb 2024 | 65.700 | 66.500 | 65.100 | 65.250 | 64.040 | 4,456,563 |
| 28 feb 2024 | 67.000 | 67.150 | 66.150 | 66.400 | 65.169 | 3,291,877 |
| 27 feb 2024 | 64.000 | 66.800 | 63.800 | 66.650 | 65.414 | 5,515,308 |
| 26 feb 2024 | 63.550 | 64.250 | 62.800 | 63.850 | 62.666 | 2,786,549 |
| 23 feb 2024 | 64.400 | 64.950 | 63.550 | 63.550 | 62.372 | 2,818,175 |
| 22 feb 2024 | 64.950 | 64.950 | 63.900 | 64.500 | 63.304 | 2,644,149 |
| 21 feb 2024 | 65.150 | 65.700 | 64.600 | 64.700 | 63.500 | 2,814,693 |
| 20 feb 2024 | 64.100 | 65.100 | 63.900 | 65.100 | 63.893 | 1,623,843 |
| 19 feb 2024 | 63.600 | 64.500 | 63.500 | 64.100 | 62.911 | 1,201,866 |
| 16 feb 2024 | 63.600 | 64.800 | 63.600 | 64.200 | 63.009 | 2,526,671 |
| 15 feb 2024 | 63.850 | 64.150 | 63.400 | 63.750 | 62.568 | 2,555,909 |
| 14 feb 2024 | 64.650 | 64.650 | 63.600 | 64.450 | 63.255 | 1,338,061 |
| 09 feb 2024 | 64.400 | 64.400 | 64.400 | 64.400 | 63.206 | - |
| 08 feb 2024 | 66.350 | 66.550 | 65.000 | 65.250 | 64.040 | 2,874,056 |
| 07 feb 2024 | 67.050 | 67.050 | 65.700 | 66.150 | 64.923 | 3,273,993 |
| 06 feb 2024 | 64.550 | 67.350 | 63.200 | 67.350 | 66.101 | 11,819,873 |
| 05 feb 2024 | 63.700 | 64.600 | 63.150 | 64.200 | 63.009 | 1,854,482 |
| 02 feb 2024 | 63.500 | 64.600 | 63.300 | 64.300 | 63.108 | 3,333,762 |
| 01 feb 2024 | 62.000 | 63.250 | 61.900 | 63.050 | 61.881 | 2,594,643 |
| 31 ene 2024 | 61.550 | 62.550 | 61.300 | 62.150 | 60.997 | 4,864,058 |
| 30 ene 2024 | 62.000 | 62.150 | 61.000 | 61.500 | 60.360 | 3,506,201 |
| 29 ene 2024 | 61.550 | 62.450 | 61.550 | 62.200 | 61.047 | 4,022,680 |
| 26 ene 2024 | 61.700 | 61.850 | 61.200 | 61.450 | 60.310 | 1,977,086 |
| 25 ene 2024 | 60.900 | 62.050 | 60.650 | 61.950 | 60.801 | 2,186,862 |
| 24 ene 2024 | 60.050 | 61.000 | 59.400 | 60.900 | 59.771 | 2,041,925 |
| 23 ene 2024 | 60.200 | 60.450 | 59.500 | 60.050 | 58.936 | 2,359,800 |
| 22 ene 2024 | 60.250 | 60.550 | 59.200 | 59.950 | 58.838 | 1,945,052 |
| 19 ene 2024 | 61.400 | 62.100 | 60.200 | 60.700 | 59.574 | 1,566,043 |
| 18 ene 2024 | 60.600 | 61.600 | 60.200 | 61.400 | 60.261 | 2,485,710 |
| 17 ene 2024 | 62.750 | 62.750 | 60.250 | 60.600 | 59.476 | 3,221,070 |
| 16 ene 2024 | 62.850 | 63.600 | 62.700 | 62.900 | 61.734 | 2,067,771 |
| 15 ene 2024 | 63.000 | 63.000 | 63.000 | 63.000 | 61.832 | - |
| 12 ene 2024 | 63.000 | 63.200 | 62.650 | 63.200 | 62.028 | 1,217,589 |
| 11 ene 2024 | 62.800 | 63.550 | 62.500 | 63.150 | 61.979 | 1,933,941 |
| 10 ene 2024 | 63.400 | 63.400 | 62.600 | 62.800 | 61.635 | 1,147,266 |
| 09 ene 2024 | 63.450 | 63.800 | 63.150 | 63.400 | 62.224 | 1,370,152 |
| 08 ene 2024 | 64.000 | 64.100 | 62.850 | 63.150 | 61.979 | 1,415,368 |
| 05 ene 2024 | 63.500 | 63.900 | 63.050 | 63.850 | 62.666 | 1,162,471 |
| 04 ene 2024 | 63.600 | 63.950 | 63.150 | 63.950 | 62.764 | 1,393,342 |
| 03 ene 2024 | 63.000 | 63.950 | 62.600 | 63.700 | 62.519 | 1,860,537 |
| 02 ene 2024 | 64.800 | 64.800 | 63.350 | 63.900 | 62.715 | 1,485,688 |
| 29 dic 2023 | 64.450 | 64.600 | 63.950 | 64.450 | 63.255 | 2,164,540 |
| 28 dic 2023 | 64.250 | 64.600 | 63.900 | 64.450 | 63.255 | 2,495,738 |
| 27 dic 2023 | 63.450 | 64.000 | 62.350 | 64.000 | 62.813 | 1,538,503 |
| 22 dic 2023 | 63.650 | 63.900 | 63.000 | 63.300 | 62.126 | 1,569,327 |
| 21 dic 2023 | 62.300 | 63.350 | 62.100 | 63.350 | 62.175 | 1,119,829 |
| 20 dic 2023 | 63.900 | 63.900 | 62.600 | 62.950 | 61.783 | 1,865,021 |
| 19 dic 2023 | 63.500 | 63.600 | 63.050 | 63.300 | 62.126 | 1,299,537 |
| 18 dic 2023 | 63.150 | 63.600 | 62.750 | 63.500 | 62.322 | 2,177,398 |
| 15 dic 2023 | 63.600 | 64.150 | 63.000 | 63.600 | 62.421 | 6,163,182 |
| 14 dic 2023 | 61.550 | 63.600 | 61.500 | 63.450 | 62.273 | 4,922,802 |
| 13 dic 2023 | 61.350 | 61.600 | 61.050 | 61.150 | 60.016 | 1,499,017 |
| 12 dic 2023 | 61.500 | 61.850 | 60.700 | 61.450 | 60.310 | 2,180,388 |
| 11 dic 2023 | 60.700 | 61.150 | 59.850 | 60.800 | 59.673 | 1,623,298 |
| 08 dic 2023 | 61.050 | 61.500 | 60.550 | 61.200 | 60.065 | 3,062,106 |
| 07 dic 2023 | 59.650 | 60.800 | 59.000 | 60.750 | 59.623 | 2,714,383 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.