U.S. markets open in 34 minutes
F S&P 500
5,477.75 -0.75 (-0.01%) F Dow Jones
38,800.00 -18.00 (-0.05%) F Nasdaq
19,938.50 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,044.00 -2.10 (-0.10%) Petróleo
80.27 -0.06 (-0.07%) Oro
2,338.00 +9.00 (+0.39%)
China Resources Land Limited (1109.HK)
HKSE - HKSE Precio retrasado. Moneda en HKD.
Añadir a la lista de seguimiento
Al cierre: 04:08PM HKT
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en HKDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 27.000 | 27.550 | 26.750 | 26.800 | 26.800 | 9,524,275 |
| 17 jun 2024 | 27.100 | 27.750 | 26.550 | 27.050 | 27.050 | 7,798,558 |
| 14 jun 2024 | 26.400 | 28.100 | 26.400 | 27.000 | 27.000 | 14,609,499 |
| 13 jun 2024 | 27.250 | 27.450 | 26.750 | 26.850 | 26.850 | 13,585,934 |
| 12 jun 2024 | 27.600 | 27.950 | 26.500 | 26.700 | 26.700 | 24,719,882 |
| 12 jun 2024 | 1.243 Dividendo | |||||
| 11 jun 2024 | 28.950 | 29.100 | 28.050 | 28.850 | 27.607 | 25,684,334 |
| 07 jun 2024 | 28.950 | 29.300 | 28.650 | 29.100 | 27.846 | 15,604,656 |
| 06 jun 2024 | 30.200 | 30.300 | 28.650 | 28.900 | 27.655 | 13,851,943 |
| 05 jun 2024 | 30.750 | 30.750 | 29.450 | 29.600 | 28.325 | 12,183,878 |
| 04 jun 2024 | 29.200 | 30.650 | 28.900 | 30.200 | 28.899 | 20,320,525 |
| 03 jun 2024 | 28.600 | 29.500 | 28.550 | 29.050 | 27.798 | 12,032,642 |
| 31 may 2024 | 29.500 | 29.550 | 28.300 | 28.400 | 27.176 | 23,799,665 |
| 30 may 2024 | 29.700 | 29.850 | 28.800 | 29.100 | 27.846 | 22,168,027 |
| 29 may 2024 | 30.050 | 30.600 | 29.900 | 30.050 | 28.755 | 12,385,949 |
| 28 may 2024 | 30.600 | 31.300 | 30.350 | 30.500 | 29.186 | 8,481,352 |
| 27 may 2024 | 30.200 | 30.650 | 29.800 | 30.550 | 29.234 | 10,771,551 |
| 24 may 2024 | 31.100 | 31.550 | 30.050 | 30.550 | 29.234 | 17,895,267 |
| 23 may 2024 | 31.800 | 32.050 | 31.350 | 31.600 | 30.239 | 17,062,953 |
| 22 may 2024 | 32.350 | 33.300 | 32.050 | 32.300 | 30.908 | 22,281,236 |
| 21 may 2024 | 32.800 | 32.950 | 32.000 | 32.300 | 30.908 | 14,674,647 |
| 20 may 2024 | 32.400 | 33.050 | 31.750 | 32.750 | 31.339 | 28,212,635 |
| 17 may 2024 | 32.150 | 33.700 | 30.750 | 32.850 | 31.435 | 61,466,139 |
| 16 may 2024 | 31.700 | 32.600 | 31.400 | 31.900 | 30.526 | 43,861,316 |
| 14 may 2024 | 31.700 | 31.850 | 30.700 | 30.800 | 29.473 | 14,276,760 |
| 13 may 2024 | 31.950 | 31.950 | 30.350 | 31.400 | 30.047 | 16,457,897 |
| 10 may 2024 | 30.000 | 32.150 | 29.900 | 32.100 | 30.717 | 35,817,771 |
| 09 may 2024 | 29.550 | 30.450 | 29.350 | 29.950 | 28.660 | 26,579,457 |
| 08 may 2024 | 30.600 | 30.850 | 29.050 | 29.150 | 27.894 | 18,189,431 |
| 07 may 2024 | 29.750 | 30.850 | 29.500 | 30.750 | 29.425 | 23,051,679 |
| 06 may 2024 | 30.400 | 30.400 | 29.400 | 29.650 | 28.373 | 17,583,772 |
| 03 may 2024 | 30.100 | 30.800 | 29.750 | 30.200 | 28.899 | 13,345,760 |
| 02 may 2024 | 28.200 | 30.050 | 28.200 | 29.750 | 28.468 | 19,933,785 |
| 30 abr 2024 | 28.200 | 28.850 | 27.950 | 28.450 | 27.224 | 28,204,830 |
| 29 abr 2024 | 27.800 | 29.650 | 27.500 | 28.600 | 27.368 | 32,138,657 |
| 26 abr 2024 | 26.150 | 28.050 | 26.150 | 27.800 | 26.602 | 32,334,381 |
| 25 abr 2024 | 25.300 | 26.500 | 25.300 | 26.050 | 24.928 | 18,890,553 |
| 24 abr 2024 | 24.700 | 25.700 | 24.200 | 25.300 | 24.210 | 14,682,432 |
| 23 abr 2024 | 24.350 | 24.650 | 24.100 | 24.400 | 23.349 | 8,033,036 |
| 22 abr 2024 | 24.000 | 24.400 | 23.200 | 23.900 | 22.870 | 16,329,824 |
| 19 abr 2024 | 23.450 | 23.750 | 23.000 | 23.500 | 22.488 | 11,799,619 |
| 18 abr 2024 | 23.150 | 24.550 | 23.050 | 23.800 | 22.775 | 15,516,117 |
| 17 abr 2024 | 22.900 | 23.500 | 22.900 | 23.150 | 22.153 | 16,221,322 |
| 16 abr 2024 | 23.300 | 23.500 | 22.500 | 23.100 | 22.105 | 19,924,449 |
| 15 abr 2024 | 23.250 | 23.600 | 22.900 | 23.300 | 22.296 | 14,313,557 |
| 12 abr 2024 | 24.100 | 24.250 | 23.250 | 23.500 | 22.488 | 18,429,222 |
| 11 abr 2024 | 23.250 | 24.300 | 22.450 | 24.100 | 23.062 | 17,579,490 |
| 10 abr 2024 | 24.000 | 24.300 | 23.600 | 23.700 | 22.679 | 28,067,293 |
| 09 abr 2024 | 23.950 | 24.650 | 23.700 | 23.850 | 22.822 | 17,775,388 |
| 08 abr 2024 | 23.950 | 24.550 | 23.450 | 23.700 | 22.679 | 12,952,300 |
| 05 abr 2024 | 24.500 | 24.550 | 23.600 | 24.250 | 23.205 | 10,318,105 |
| 03 abr 2024 | 25.100 | 25.500 | 24.400 | 24.450 | 23.397 | 12,583,734 |
| 02 abr 2024 | 25.050 | 25.650 | 25.000 | 25.200 | 24.114 | 13,601,425 |
| 28 mar 2024 | 24.800 | 25.250 | 24.250 | 24.750 | 23.684 | 17,643,781 |
| 27 mar 2024 | 24.500 | 25.200 | 24.100 | 24.600 | 23.540 | 10,068,627 |
| 26 mar 2024 | 24.150 | 25.900 | 24.150 | 24.850 | 23.779 | 17,890,264 |
| 25 mar 2024 | 24.250 | 24.750 | 23.700 | 24.300 | 23.253 | 7,222,656 |
| 22 mar 2024 | 25.300 | 25.300 | 23.750 | 24.250 | 23.205 | 10,286,072 |
| 21 mar 2024 | 24.700 | 26.150 | 24.650 | 25.250 | 24.162 | 13,939,162 |
| 20 mar 2024 | 24.550 | 24.600 | 23.900 | 24.350 | 23.301 | 9,005,076 |
| 19 mar 2024 | 24.500 | 24.500 | 23.850 | 24.200 | 23.157 | 17,363,044 |
| 18 mar 2024 | 25.450 | 25.450 | 24.500 | 24.700 | 23.636 | 8,186,978 |
| 15 mar 2024 | 24.800 | 25.400 | 24.450 | 25.200 | 24.114 | 24,762,073 |
| 14 mar 2024 | 24.600 | 25.800 | 24.600 | 25.400 | 24.306 | 17,317,564 |
| 13 mar 2024 | 24.550 | 25.250 | 24.250 | 24.600 | 23.540 | 22,209,946 |
| 12 mar 2024 | 22.800 | 25.250 | 22.350 | 24.750 | 23.684 | 29,898,979 |
| 11 mar 2024 | 21.750 | 22.450 | 21.750 | 22.400 | 21.435 | 8,950,674 |
| 08 mar 2024 | 21.550 | 22.500 | 21.500 | 22.050 | 21.100 | 11,645,415 |
| 07 mar 2024 | 22.600 | 22.750 | 21.600 | 21.900 | 20.956 | 10,720,828 |
| 06 mar 2024 | 22.150 | 22.950 | 22.100 | 22.350 | 21.387 | 12,732,113 |
| 05 mar 2024 | 22.450 | 22.600 | 21.900 | 22.200 | 21.244 | 12,858,349 |
| 04 mar 2024 | 23.800 | 23.800 | 22.150 | 22.550 | 21.578 | 19,175,335 |
| 01 mar 2024 | 23.700 | 24.300 | 23.150 | 23.850 | 22.822 | 7,772,561 |
| 29 feb 2024 | 23.900 | 24.900 | 23.800 | 24.100 | 23.062 | 16,036,589 |
| 28 feb 2024 | 25.500 | 25.500 | 24.100 | 24.250 | 23.205 | 14,781,556 |
| 27 feb 2024 | 25.800 | 25.900 | 24.550 | 25.350 | 24.258 | 9,985,109 |
| 26 feb 2024 | 25.800 | 26.300 | 25.300 | 25.800 | 24.688 | 6,601,979 |
| 23 feb 2024 | 25.700 | 26.600 | 25.600 | 25.900 | 24.784 | 6,339,122 |
| 22 feb 2024 | 25.150 | 25.900 | 24.900 | 25.850 | 24.736 | 9,424,989 |
| 21 feb 2024 | 24.050 | 26.050 | 23.900 | 25.600 | 24.497 | 20,811,512 |
| 20 feb 2024 | 25.000 | 25.500 | 23.900 | 24.400 | 23.349 | 11,610,361 |
| 19 feb 2024 | 24.350 | 25.150 | 24.150 | 24.600 | 23.540 | 12,441,305 |
| 16 feb 2024 | 23.400 | 25.050 | 23.400 | 24.900 | 23.827 | 9,058,170 |
| 15 feb 2024 | 23.300 | 23.700 | 22.800 | 23.500 | 22.488 | 5,176,651 |
| 14 feb 2024 | 23.000 | 23.700 | 22.700 | 23.600 | 22.583 | 6,042,451 |
| 09 feb 2024 | 23.400 | 23.400 | 23.400 | 23.400 | 22.392 | - |
| 08 feb 2024 | 23.550 | 24.250 | 23.400 | 23.950 | 22.918 | 11,743,938 |
| 07 feb 2024 | 24.700 | 25.100 | 23.300 | 23.600 | 22.583 | 16,120,190 |
| 06 feb 2024 | 22.900 | 24.750 | 22.900 | 24.600 | 23.540 | 17,909,156 |
| 05 feb 2024 | 22.800 | 23.700 | 22.450 | 23.250 | 22.248 | 13,349,919 |
| 02 feb 2024 | 23.500 | 24.750 | 23.300 | 23.500 | 22.488 | 12,911,537 |
| 01 feb 2024 | 23.550 | 23.950 | 23.050 | 23.250 | 22.248 | 12,298,312 |
| 31 ene 2024 | 24.500 | 24.500 | 23.300 | 23.600 | 22.583 | 16,974,750 |
| 30 ene 2024 | 24.250 | 24.650 | 23.750 | 24.100 | 23.062 | 22,287,542 |
| 29 ene 2024 | 24.550 | 25.350 | 24.300 | 24.700 | 23.636 | 21,908,663 |
| 26 ene 2024 | 24.300 | 25.050 | 24.100 | 24.200 | 23.157 | 22,732,636 |
| 25 ene 2024 | 23.150 | 24.550 | 22.950 | 24.300 | 23.253 | 28,848,314 |
| 24 ene 2024 | 22.450 | 23.050 | 21.950 | 23.000 | 22.009 | 26,632,856 |
| 23 ene 2024 | 20.600 | 22.550 | 20.600 | 22.150 | 21.196 | 42,387,161 |
| 22 ene 2024 | 23.000 | 23.000 | 20.350 | 20.500 | 19.617 | 40,919,878 |
| *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.