ราคาหุ้นย้อนหลัง HKCE01
ตาราง ราคาหุ้นย้อนหลัง
21.9/15.3
52 Week ต่ำสุด/สูงสุด
18
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
12/07/67
|
20.50 | 20.90 unread messages | +0.50 | 20.90 | 20.50 | 33,181 | 0.00 | 0.00 | 0.00 |
11/07/67
|
20.20 | 20.40 unread messages | +0.30 | 20.40 | 20.10 | 20,629 | 0.00 | 0.00 | 0.00 |
10/07/67
|
20.10 | 20.10 unread messages | -0.10 | 20.40 | 20.00 | 110,071 | 0.00 | 0.00 | 0.00 |
09/07/67
|
20.30 | 20.20 unread messages | +0.30 | 20.30 | 19.90 | 1,575 | 0.00 | 0.00 | 0.00 |
08/07/67
|
20.30 | 19.90 unread messages | -0.60 | 20.40 | 19.90 | 39,389 | 0.00 | 0.00 | 0.00 |
05/07/67
|
20.60 | 20.50 unread messages | -0.30 | 20.60 | 20.40 | 21,783 | 0.00 | 0.00 | 0.00 |
04/07/67
|
20.70 | 20.80 unread messages | +0.10 | 20.80 | 20.60 | 2,035 | 0.00 | 0.00 | 0.00 |
03/07/67
|
20.40 | 20.70 unread messages | +0.50 | 20.70 | 20.40 | 8,010 | 0.00 | 0.00 | 0.00 |
02/07/67
|
20.40 | 20.20 unread messages | 0.00 | 20.40 | 19.80 | 6,411 | 0.00 | 0.00 | 0.00 |
01/07/67
|
20.10 | 20.20 unread messages | +0.10 | 20.20 | 20.10 | 7,848 | 0.00 | 0.00 | 0.00 |
28/06/67
|
20.20 | 20.10 unread messages | 0.00 | 20.40 | 20.10 | 79,519 | 0.00 | 0.00 | 0.00 |
27/06/67
|
20.10 | 20.10 unread messages | -0.70 | 20.40 | 20.00 | 74,681 | 0.00 | 0.00 | 0.00 |
26/06/67
|
20.80 | 20.80 unread messages | 0.00 | 21.20 | 20.60 | 9,231 | 0.00 | 0.00 | 0.00 |
25/06/67
|
20.70 | 20.80 unread messages | +0.30 | 20.90 | 20.60 | 16,284 | 0.00 | 0.00 | 0.00 |
24/06/67
|
20.60 | 20.50 unread messages | -0.30 | 20.60 | 20.30 | 1,263,925 | 0.00 | 0.00 | 0.00 |
21/06/67
|
20.80 | 20.80 unread messages | -0.30 | 20.80 | 20.60 | 12,268 | 0.00 | 0.00 | 0.00 |
20/06/67
|
21.20 | 21.10 unread messages | -0.10 | 21.20 | 21.00 | 11,063 | 0.00 | 0.00 | 0.00 |
19/06/67
|
21.00 | 21.20 unread messages | +0.60 | 21.20 | 20.80 | 31,668 | 0.00 | 0.00 | 0.00 |
18/06/67
|
20.60 | 20.60 unread messages | +0.10 | 20.70 | 20.40 | 8,922 | 0.00 | 0.00 | 0.00 |
17/06/67
|
20.50 | 20.50 unread messages | +0.20 | 20.70 | 20.40 | 7,420 | 0.00 | 0.00 | 0.00 |
14/06/67
|
20.50 | 20.30 unread messages | -0.30 | 20.60 | 20.30 | 27,014 | 0.00 | 0.00 | 0.00 |
13/06/67
|
20.20 | 20.60 unread messages | +0.40 | 20.60 | 20.20 | 3,235 | 0.00 | 0.00 | 0.00 |
12/06/67
|
20.60 | 20.20 unread messages | -0.40 | 20.60 | 20.20 | 13,931 | 0.00 | 0.00 | 0.00 |
11/06/67
|
20.40 | 20.60 unread messages | -0.30 | 20.80 | 20.30 | 1,271,613 | 0.00 | 0.00 | 0.00 |
10/06/67
|
20.70 | 20.90 unread messages | +0.40 | 20.90 | 20.60 | 55,930 | 0.00 | 0.00 | 0.00 |
07/06/67
|
20.80 | 20.50 unread messages | -0.40 | 20.90 | 20.40 | 7,824 | 0.00 | 0.00 | 0.00 |
06/06/67
|
20.90 | 20.90 unread messages | +0.20 | 20.90 | 20.70 | 29,105 | 0.00 | 0.00 | 0.00 |
06/06/67
|
20.90 | 20.90 unread messages | +0.20 | 20.90 | 20.70 | 29,105 | 0.00 | 0.00 | 0.00 |
06/06/67
|
20.90 | 20.90 unread messages | +0.20 | 20.90 | 20.70 | 29,105 | 0.00 | 0.00 | 0.00 |
05/06/67
|
20.90 | 20.70 unread messages | -0.20 | 21.00 | 20.70 | 13,318 | 0.00 | 0.00 | 0.00 |
04/06/67
|
20.70 | 20.90 unread messages | +0.60 | 20.90 | 20.60 | 2,522,000 | 0.00 | 0.00 | 0.00 |
31/05/67
|
20.70 | 20.30 unread messages | -0.40 | 20.90 | 20.30 | 25,923 | 0.00 | 0.00 | 0.00 |
30/05/67
|
20.60 | 20.70 unread messages | -0.30 | 20.90 | 20.60 | 18,371 | 0.00 | 0.00 | 0.00 |
29/05/67
|
21.00 | 21.00 unread messages | -0.30 | 21.00 | 20.70 | 6,255 | 0.00 | 0.00 | 0.00 |
28/05/67
|
21.30 | 21.30 unread messages | +0.10 | 21.30 | 21.20 | 3,240 | 0.00 | 0.00 | 0.00 |
27/05/67
|
20.80 | 21.20 unread messages | +0.40 | 21.20 | 20.80 | 32,671 | 0.00 | 0.00 | 0.00 |
24/05/67
|
21.20 | 20.80 unread messages | -0.50 | 21.20 | 20.80 | 19,418 | 0.00 | 0.00 | 0.00 |
23/05/67
|
21.10 | 21.30 unread messages | -0.20 | 21.40 | 21.10 | 43,385 | 0.00 | 0.00 | 0.00 |
21/05/67
|
21.50 | 21.50 unread messages | -0.30 | 21.60 | 21.40 | 25,201 | 0.00 | 0.00 | 0.00 |
20/05/67
|
21.90 | 21.80 unread messages | -0.10 | 21.90 | 21.70 | 311,380 | 0.00 | 0.00 | 0.00 |
17/05/67
|
21.60 | 21.90 unread messages | +0.40 | 21.90 | 21.60 | 33,836 | 0.00 | 0.00 | 0.00 |
16/05/67
|
21.50 | 21.50 unread messages | 0.00 | 21.60 | 21.40 | 13,081 | 0.00 | 0.00 | 0.00 |
15/05/67
|
21.40 | 21.50 unread messages | -0.10 | 21.60 | 21.00 | 12,945 | 0.00 | 0.00 | 0.00 |
14/05/67
|
21.70 | 21.60 unread messages | 0.00 | 21.70 | 21.40 | 48,531 | 0.00 | 0.00 | 0.00 |
13/05/67
|
21.30 | 21.60 unread messages | +0.30 | 21.60 | 21.30 | 55,762 | 0.00 | 0.00 | 0.00 |
10/05/67
|
21.10 | 21.30 unread messages | +0.30 | 21.40 | 21.10 | 79,494 | 0.00 | 0.00 | 0.00 |
09/05/67
|
20.90 | 21.00 unread messages | +0.20 | 21.00 | 20.80 | 7,643 | 0.00 | 0.00 | 0.00 |
08/05/67
|
21.00 | 20.80 unread messages | +0.10 | 21.00 | 20.60 | 17,287 | 0.00 | 0.00 | 0.00 |
07/05/67
|
20.80 | 20.70 unread messages | -0.20 | 20.90 | 20.60 | 12,132 | 0.00 | 0.00 | 0.00 |
03/05/67
|
20.60 | 20.90 unread messages | +0.30 | 20.90 | 20.60 | 30,374 | 0.00 | 0.00 | 0.00 |
02/05/67
|
20.50 | 20.60 unread messages | +0.40 | 20.60 | 20.40 | 44,303 | 0.00 | 0.00 | 0.00 |
30/04/67
|
20.30 | 20.20 unread messages | 0.00 | 20.30 | 20.00 | 3,093 | 0.00 | 0.00 | 0.00 |
29/04/67
|
20.40 | 20.20 unread messages | -0.10 | 20.50 | 20.10 | 175,850 | 0.00 | 0.00 | 0.00 |
26/04/67
|
19.80 | 20.30 unread messages | +0.60 | 20.30 | 19.80 | 244,032 | 0.00 | 0.00 | 0.00 |
25/04/67
|
19.90 | 19.70 unread messages | +0.10 | 19.90 | 19.60 | 128,079 | 0.00 | 0.00 | 0.00 |
24/04/67
|
19.20 | 19.60 unread messages | +0.80 | 19.60 | 19.10 | 43,681 | 0.00 | 0.00 | 0.00 |
23/04/67
|
18.80 | 18.80 unread messages | +0.10 | 19.00 | 18.80 | 52,397 | 0.00 | 0.00 | 0.00 |
22/04/67
|
18.50 | 18.70 unread messages | +0.40 | 18.70 | 18.50 | 15,495 | 0.00 | 0.00 | 0.00 |
19/04/67
|
18.20 | 18.30 unread messages | -0.20 | 18.40 | 18.10 | 28,059 | 0.00 | 0.00 | 0.00 |
18/04/67
|
18.30 | 18.50 unread messages | +0.30 | 18.60 | 18.30 | 9,660 | 0.00 | 0.00 | 0.00 |
17/04/67
|
18.30 | 18.20 unread messages | -0.90 | 18.30 | 18.10 | 24,002 | 0.00 | 0.00 | 0.00 |
11/04/67
|
18.90 | 19.10 unread messages | +0.20 | 19.10 | 18.90 | 4,878 | 0.00 | 0.00 | 0.00 |
10/04/67
|
18.70 | 18.90 unread messages | +0.20 | 19.00 | 18.70 | 14,861 | 0.00 | 0.00 | 0.00 |
09/04/67
|
18.70 | 18.70 unread messages | +0.10 | 18.70 | 18.70 | 7,226 | 0.00 | 0.00 | 0.00 |
05/04/67
|
18.50 | 18.60 unread messages | -0.10 | 18.60 | 18.40 | 17,806 | 0.00 | 0.00 | 0.00 |
04/04/67
|
18.80 | 18.70 unread messages | +0.10 | 18.80 | 18.50 | 335 | 0.00 | 0.00 | 0.00 |
02/04/67
|
18.70 | 18.90 unread messages | +0.60 | 18.90 | 18.70 | 38,110 | 0.00 | 0.00 | 0.00 |
01/04/67
|
18.40 | 18.30 unread messages | -0.10 | 18.40 | 18.30 | 10,599 | 0.00 | 0.00 | 0.00 |
29/03/67
|
18.50 | 18.40 unread messages | 0.00 | 18.50 | 18.30 | 12,464 | 0.00 | 0.00 | 0.00 |
28/03/67
|
18.10 | 18.40 unread messages | +0.40 | 18.40 | 18.10 | 1,822 | 0.00 | 0.00 | 0.00 |
27/03/67
|
18.30 | 18.00 unread messages | -0.40 | 18.30 | 18.00 | 16,463 | 0.00 | 0.00 | 0.00 |
26/03/67
|
18.10 | 18.40 unread messages | +0.20 | 18.40 | 18.10 | 14,604 | 0.00 | 0.00 | 0.00 |
25/03/67
|
18.20 | 18.20 unread messages | 0.00 | 18.30 | 18.00 | 38,986 | 0.00 | 0.00 | 0.00 |
22/03/67
|
18.20 | 18.20 unread messages | -0.20 | 18.20 | 17.90 | 21,803 | 0.00 | 0.00 | 0.00 |
21/03/67
|
18.30 | 18.40 unread messages | +0.20 | 18.50 | 18.20 | 9,108 | 0.00 | 0.00 | 0.00 |
20/03/67
|
17.90 | 18.20 unread messages | +0.30 | 18.20 | 17.90 | 836 | 0.00 | 0.00 | 0.00 |
19/03/67
|
18.10 | 17.90 unread messages | -0.30 | 18.20 | 17.90 | 3,370 | 0.00 | 0.00 | 0.00 |
18/03/67
|
18.00 | 18.20 unread messages | +0.20 | 18.20 | 18.00 | 5,781 | 0.00 | 0.00 | 0.00 |
15/03/67
|
18.00 | 18.00 unread messages | -0.20 | 18.00 | 17.80 | 5,548 | 0.00 | 0.00 | 0.00 |
14/03/67
|
18.40 | 18.20 unread messages | -0.20 | 18.40 | 18.10 | 66,266 | 0.00 | 0.00 | 0.00 |
13/03/67
|
18.40 | 18.40 unread messages | +0.20 | 18.50 | 18.30 | 54,486 | 0.00 | 0.00 | 0.00 |
12/03/67
|
17.70 | 18.20 unread messages | +0.50 | 18.40 | 17.70 | 55,038 | 0.00 | 0.00 | 0.00 |
11/03/67
|
17.40 | 17.70 unread messages | +0.30 | 17.70 | 17.40 | 10,890 | 0.00 | 0.00 | 0.00 |
08/03/67
|
17.50 | 17.40 unread messages | +0.10 | 17.50 | 17.30 | 1,967 | 0.00 | 0.00 | 0.00 |
07/03/67
|
17.50 | 17.30 unread messages | -0.20 | 17.60 | 17.20 | 7,276 | 0.00 | 0.00 | 0.00 |
06/03/67
|
17.50 | 17.50 unread messages | +0.20 | 17.60 | 17.40 | 5,352 | 0.00 | 0.00 | 0.00 |
05/03/67
|
17.30 | 17.30 unread messages | -0.40 | 17.50 | 17.10 | 25,838 | 0.00 | 0.00 | 0.00 |
04/03/67
|
17.80 | 17.70 unread messages | -0.10 | 17.80 | 17.60 | 20,747 | 0.00 | 0.00 | 0.00 |
01/03/67
|
17.90 | 17.80 unread messages | +0.10 | 17.90 | 17.60 | 17,552 | 0.00 | 0.00 | 0.00 |
29/02/67
|
18.00 | 17.70 unread messages | 0.00 | 18.00 | 17.60 | 3,089 | 0.00 | 0.00 | 0.00 |
28/02/67
|
18.00 | 17.70 unread messages | -0.40 | 18.00 | 17.60 | 30,974 | 0.00 | 0.00 | 0.00 |
27/02/67
|
17.70 | 18.10 unread messages | +0.10 | 18.10 | 17.50 | 29,230 | 0.00 | 0.00 | 0.00 |
23/02/67
|
18.00 | 18.00 unread messages | 0.00 | 18.00 | 17.90 | 6,380 | 0.00 | 0.00 | 0.00 |
22/02/67
|
17.60 | 18.00 unread messages | +0.40 | 18.00 | 17.60 | 70,050 | 0.00 | 0.00 | 0.00 |
21/02/67
|
17.50 | 17.60 unread messages | +0.30 | 17.80 | 17.50 | 64,017 | 0.00 | 0.00 | 0.00 |
20/02/67
|
17.10 | 17.30 unread messages | +0.20 | 17.30 | 16.90 | 32,211 | 0.00 | 0.00 | 0.00 |
19/02/67
|
17.20 | 17.10 unread messages | -0.30 | 17.20 | 17.00 | 71,753 | 0.00 | 0.00 | 0.00 |
16/02/67
|
17.00 | 17.40 unread messages | +0.60 | 17.40 | 17.00 | 196,527 | 0.00 | 0.00 | 0.00 |
15/02/67
|
16.90 | 16.80 unread messages | -0.10 | 16.90 | 16.70 | 10,325 | 0.00 | 0.00 | 0.00 |
14/02/67
|
16.70 | 16.90 unread messages | +0.30 | 16.90 | 16.70 | 6,501 | 0.00 | 0.00 | 0.00 |
13/02/67
|
16.50 | 16.60 unread messages | 0.00 | 16.60 | 16.50 | 25,276 | 0.00 | 0.00 | 0.00 |
12/02/67
|
16.60 | 16.60 unread messages | 0.00 | 16.60 | 16.50 | 3,040 | 0.00 | 0.00 | 0.00 |
09/02/67
|
16.50 | 16.60 unread messages | 0.00 | 16.60 | 16.40 | 2,002 | 0.00 | 0.00 | 0.00 |
08/02/67
|
16.60 | 16.60 unread messages | -0.10 | 16.70 | 16.60 | 19,185 | 0.00 | 0.00 | 0.00 |
07/02/67
|
16.90 | 16.70 unread messages | -0.20 | 16.90 | 16.70 | 48,128 | 0.00 | 0.00 | 0.00 |
06/02/67
|
16.40 | 16.90 unread messages | +0.70 | 17.00 | 16.40 | 16,210 | 0.00 | 0.00 | 0.00 |
05/02/67
|
16.00 | 16.20 unread messages | +0.20 | 16.30 | 16.00 | 24,513 | 0.00 | 0.00 | 0.00 |
02/02/67
|
16.20 | 16.00 unread messages | -0.10 | 16.20 | 15.90 | 4,270 | 0.00 | 0.00 | 0.00 |
01/02/67
|
16.20 | 16.10 unread messages | +0.20 | 16.30 | 16.00 | 69,968 | 0.00 | 0.00 | 0.00 |
31/01/67
|
16.10 | 15.90 unread messages | -0.30 | 16.10 | 15.90 | 8,099 | 0.00 | 0.00 | 0.00 |
30/01/67
|
16.30 | 16.20 unread messages | -0.60 | 16.30 | 16.20 | 6,881 | 0.00 | 0.00 | 0.00 |
29/01/67
|
16.80 | 16.80 unread messages | +0.20 | 16.80 | 16.70 | 27,851 | 0.00 | 0.00 | 0.00 |
26/01/67
|
16.80 | 16.60 unread messages | -0.40 | 16.80 | 16.60 | 372,465 | 0.00 | 0.00 | 0.00 |
25/01/67
|
16.70 | 17.00 unread messages | +0.50 | 17.00 | 16.70 | 43,245 | 0.00 | 0.00 | 0.00 |
24/01/67
|
16.00 | 16.50 unread messages | +0.80 | 16.50 | 16.00 | 7,273 | 0.00 | 0.00 | 0.00 |
23/01/67
|
15.70 | 15.70 unread messages | +0.20 | 15.90 | 15.70 | 43,076 | 0.00 | 0.00 | 0.00 |
22/01/67
|
15.60 | 15.50 unread messages | -0.30 | 15.60 | 15.30 | 44,726 | 0.00 | 0.00 | 0.00 |
18/01/67
|
15.80 | 15.90 unread messages | +0.10 | 15.90 | 15.80 | 615 | 0.00 | 0.00 | 0.00 |
17/01/67
|
16.10 | 15.80 unread messages | -0.50 | 16.10 | 15.70 | 45,480 | 0.00 | 0.00 | 0.00 |
16/01/67
|
16.50 | 16.30 unread messages | -0.20 | 16.50 | 16.20 | 13,066 | 0.00 | 0.00 | 0.00 |
15/01/67
|
16.60 | 16.50 unread messages | -0.20 | 16.60 | 16.50 | 4,087 | 0.00 | 0.00 | 0.00 |
12/01/67
|
16.70 | 16.70 unread messages | +0.10 | 16.80 | 16.70 | 6,044 | 0.00 | 0.00 | 0.00 |
11/01/67
|
16.60 | 16.60 unread messages | +0.10 | 16.90 | 16.60 | 9,339 | 0.00 | 0.00 | 0.00 |
10/01/67
|
16.60 | 16.50 unread messages | -0.10 | 16.60 | 16.50 | 4,020 | 0.00 | 0.00 | 0.00 |
09/01/67
|
16.70 | 16.60 unread messages | -0.10 | 16.70 | 16.60 | 45,089 | 0.00 | 0.00 | 0.00 |
08/01/67
|
16.60 | 16.70 unread messages | -0.20 | 16.70 | 16.60 | 45,927 | 0.00 | 0.00 | 0.00 |
05/01/67
|
17.00 | 16.90 unread messages | -0.10 | 17.00 | 16.90 | 2,851 | 0.00 | 0.00 | 0.00 |
04/01/67
|
16.60 | 17.00 unread messages | +0.20 | 17.10 | 16.60 | 46,348 | 0.00 | 0.00 | 0.00 |
03/01/67
|
16.80 | 16.80 unread messages | -0.10 | 16.80 | 16.60 | 17,244 | 0.00 | 0.00 | 0.00 |
02/01/67
|
16.80 | 16.90 unread messages | -0.10 | 17.00 | 16.80 | 9,950 | 0.00 | 0.00 | 0.00 |
28/12/66
|
16.80 | 17.00 unread messages | +0.30 | 17.00 | 16.80 | 8,001 | 0.00 | 0.00 | 0.00 |
27/12/66
|
16.60 | 16.70 unread messages | +0.20 | 16.70 | 16.50 | 131,124 | 0.00 | 0.00 | 0.00 |
26/12/66
|
16.40 | 16.50 unread messages | 0.00 | 16.50 | 16.40 | 1,121 | 0.00 | 0.00 | 0.00 |
25/12/66
|
16.50 | 16.50 unread messages | -0.10 | 16.50 | 16.30 | 657 | 0.00 | 0.00 | 0.00 |
25/12/66
|
16.50 | 16.50 unread messages | -0.10 | 16.50 | 16.30 | 657 | 0.00 | 0.00 | 0.00 |
22/12/66
|
17.00 | 16.60 unread messages | -0.30 | 17.00 | 16.40 | 35,525 | 0.00 | 0.00 | 0.00 |
21/12/66
|
17.00 | 16.90 unread messages | 0.00 | 17.00 | 16.80 | 1,866 | 0.00 | 0.00 | 0.00 |