Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.503,07 +392,20 (+0,62%)
The Hong Kong and China Gas Company Limited (0003.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 5,990 | 6,030 | 5,950 | 5,980 | 5,980 | 23.881.376 |
| 25 de abr. de 2024 | 5,940 | 6,040 | 5,940 | 6,020 | 6,020 | 15.393.229 |
| 24 de abr. de 2024 | 5,850 | 5,950 | 5,850 | 5,940 | 5,940 | 18.526.045 |
| 23 de abr. de 2024 | 5,800 | 5,840 | 5,740 | 5,820 | 5,820 | 13.262.159 |
| 22 de abr. de 2024 | 5,660 | 5,820 | 5,660 | 5,730 | 5,730 | 7.065.919 |
| 19 de abr. de 2024 | 5,630 | 5,690 | 5,580 | 5,660 | 5,660 | 13.586.391 |
| 18 de abr. de 2024 | 5,680 | 5,830 | 5,680 | 5,690 | 5,690 | 24.863.779 |
| 17 de abr. de 2024 | 5,680 | 5,710 | 5,620 | 5,680 | 5,680 | 10.988.739 |
| 16 de abr. de 2024 | 5,790 | 5,820 | 5,660 | 5,680 | 5,680 | 17.019.646 |
| 15 de abr. de 2024 | 5,930 | 5,930 | 5,800 | 5,830 | 5,830 | 18.401.962 |
| 12 de abr. de 2024 | 6,040 | 6,040 | 5,900 | 5,930 | 5,930 | 20.399.378 |
| 11 de abr. de 2024 | 5,960 | 6,080 | 5,910 | 6,070 | 6,070 | 27.888.553 |
| 10 de abr. de 2024 | 6,030 | 6,090 | 5,990 | 6,060 | 6,060 | 15.158.031 |
| 09 de abr. de 2024 | 5,960 | 6,070 | 5,920 | 6,010 | 6,010 | 11.451.662 |
| 08 de abr. de 2024 | 5,870 | 5,940 | 5,790 | 5,930 | 5,930 | 12.850.699 |
| 05 de abr. de 2024 | 5,860 | 5,900 | 5,730 | 5,870 | 5,870 | 17.452.242 |
| 03 de abr. de 2024 | 5,910 | 5,940 | 5,870 | 5,890 | 5,890 | 13.240.680 |
| 02 de abr. de 2024 | 6,000 | 6,130 | 5,860 | 5,910 | 5,910 | 37.354.072 |
| 28 de mar. de 2024 | 6,130 | 6,140 | 5,930 | 5,930 | 5,930 | 31.908.491 |
| 27 de mar. de 2024 | 6,200 | 6,200 | 6,100 | 6,140 | 6,140 | 10.370.477 |
| 26 de mar. de 2024 | 6,300 | 6,330 | 6,150 | 6,200 | 6,200 | 18.510.869 |
| 25 de mar. de 2024 | 6,200 | 6,350 | 6,190 | 6,310 | 6,310 | 30.603.002 |
| 22 de mar. de 2024 | 6,320 | 6,370 | 6,110 | 6,220 | 6,220 | 23.993.819 |
| 21 de mar. de 2024 | 6,020 | 6,320 | 6,000 | 6,320 | 6,320 | 57.658.604 |
| 20 de mar. de 2024 | 5,950 | 6,030 | 5,850 | 5,980 | 5,980 | 19.880.660 |
| 19 de mar. de 2024 | 5,970 | 5,970 | 5,870 | 5,870 | 5,870 | 14.735.164 |
| 18 de mar. de 2024 | 5,930 | 6,000 | 5,910 | 5,970 | 5,970 | 7.156.188 |
| 15 de mar. de 2024 | 5,970 | 5,970 | 5,920 | 5,930 | 5,930 | 27.332.107 |
| 14 de mar. de 2024 | 6,020 | 6,020 | 5,950 | 5,970 | 5,970 | 10.823.188 |
| 13 de mar. de 2024 | 6,090 | 6,090 | 5,990 | 6,010 | 6,010 | 11.558.132 |
| 12 de mar. de 2024 | 6,040 | 6,090 | 6,000 | 6,090 | 6,090 | 16.389.810 |
| 11 de mar. de 2024 | 5,960 | 6,040 | 5,940 | 6,000 | 6,000 | 8.502.043 |
| 08 de mar. de 2024 | 5,960 | 6,010 | 5,900 | 5,960 | 5,960 | 10.284.494 |
| 07 de mar. de 2024 | 6,010 | 6,030 | 5,900 | 5,920 | 5,920 | 6.137.109 |
| 06 de mar. de 2024 | 5,860 | 6,000 | 5,810 | 5,980 | 5,980 | 11.707.724 |
| 05 de mar. de 2024 | 6,090 | 6,090 | 5,870 | 5,890 | 5,890 | 13.376.599 |
| 04 de mar. de 2024 | 6,100 | 6,130 | 6,050 | 6,100 | 6,100 | 7.081.109 |
| 01 de mar. de 2024 | 6,060 | 6,100 | 5,950 | 6,060 | 6,060 | 16.619.867 |
| 29 de fev. de 2024 | 6,100 | 6,130 | 6,060 | 6,060 | 6,060 | 34.422.440 |
| 28 de fev. de 2024 | 6,060 | 6,240 | 6,060 | 6,100 | 6,100 | 24.463.405 |
| 27 de fev. de 2024 | 6,000 | 6,090 | 5,960 | 6,060 | 6,060 | 20.301.230 |
| 26 de fev. de 2024 | 6,040 | 6,040 | 5,980 | 6,020 | 6,020 | 7.559.047 |
| 23 de fev. de 2024 | 6,020 | 6,070 | 5,980 | 6,040 | 6,040 | 8.063.081 |
| 22 de fev. de 2024 | 6,070 | 6,070 | 5,970 | 6,050 | 6,050 | 17.892.272 |
| 21 de fev. de 2024 | 5,980 | 6,100 | 5,940 | 6,070 | 6,070 | 19.110.381 |
| 20 de fev. de 2024 | 5,940 | 5,990 | 5,880 | 5,990 | 5,990 | 14.703.901 |
| 19 de fev. de 2024 | 5,920 | 5,950 | 5,880 | 5,940 | 5,940 | 14.673.857 |
| 16 de fev. de 2024 | 5,770 | 5,940 | 5,760 | 5,920 | 5,920 | 25.415.512 |
| 15 de fev. de 2024 | 5,620 | 5,830 | 5,620 | 5,760 | 5,760 | 17.985.010 |
| 14 de fev. de 2024 | 5,670 | 5,700 | 5,570 | 5,690 | 5,690 | 17.910.791 |
| 09 de fev. de 2024 | 5,670 | 5,670 | 5,670 | 5,670 | 5,670 | - |
| 08 de fev. de 2024 | 5,750 | 5,790 | 5,670 | 5,680 | 5,680 | 12.160.063 |
| 07 de fev. de 2024 | 5,770 | 5,800 | 5,720 | 5,740 | 5,740 | 10.848.315 |
| 06 de fev. de 2024 | 5,600 | 5,790 | 5,550 | 5,770 | 5,770 | 35.197.891 |
| 05 de fev. de 2024 | 5,540 | 5,590 | 5,470 | 5,530 | 5,530 | 13.716.987 |
| 02 de fev. de 2024 | 5,560 | 5,680 | 5,520 | 5,550 | 5,550 | 16.172.999 |
| 01 de fev. de 2024 | 5,550 | 5,630 | 5,530 | 5,560 | 5,560 | 7.247.065 |
| 31 de jan. de 2024 | 5,630 | 5,640 | 5,530 | 5,550 | 5,550 | 14.797.331 |
| 30 de jan. de 2024 | 5,700 | 5,700 | 5,560 | 5,650 | 5,650 | 20.627.159 |
| 29 de jan. de 2024 | 5,590 | 5,770 | 5,550 | 5,720 | 5,720 | 17.800.491 |
| 26 de jan. de 2024 | 5,560 | 5,620 | 5,530 | 5,580 | 5,580 | 20.987.303 |
| 25 de jan. de 2024 | 5,530 | 5,640 | 5,480 | 5,620 | 5,620 | 16.760.301 |
| 24 de jan. de 2024 | 5,480 | 5,550 | 5,410 | 5,530 | 5,530 | 24.697.742 |
| 23 de jan. de 2024 | 5,510 | 5,560 | 5,450 | 5,470 | 5,470 | 18.043.789 |
| 22 de jan. de 2024 | 5,600 | 5,610 | 5,420 | 5,510 | 5,510 | 18.862.993 |
| 19 de jan. de 2024 | 5,640 | 5,680 | 5,540 | 5,600 | 5,600 | 10.647.359 |
| 18 de jan. de 2024 | 5,570 | 5,650 | 5,510 | 5,630 | 5,630 | 14.635.285 |
| 17 de jan. de 2024 | 5,780 | 5,790 | 5,550 | 5,560 | 5,560 | 18.634.659 |
| 16 de jan. de 2024 | 5,840 | 5,900 | 5,760 | 5,790 | 5,790 | 14.194.635 |
| 15 de jan. de 2024 | 5,860 | 5,860 | 5,860 | 5,860 | 5,860 | - |
| 12 de jan. de 2024 | 5,880 | 5,900 | 5,840 | 5,890 | 5,890 | 9.453.169 |
| 11 de jan. de 2024 | 5,870 | 5,950 | 5,830 | 5,880 | 5,880 | 14.205.836 |
| 10 de jan. de 2024 | 5,840 | 5,920 | 5,840 | 5,900 | 5,900 | 12.730.165 |
| 09 de jan. de 2024 | 5,860 | 5,950 | 5,860 | 5,920 | 5,920 | 10.030.326 |
| 08 de jan. de 2024 | 5,900 | 5,940 | 5,830 | 5,860 | 5,860 | 9.729.718 |
| 05 de jan. de 2024 | 5,870 | 5,940 | 5,820 | 5,900 | 5,900 | 10.827.521 |
| 04 de jan. de 2024 | 5,840 | 5,880 | 5,790 | 5,860 | 5,860 | 9.333.693 |
| 03 de jan. de 2024 | 5,880 | 5,930 | 5,790 | 5,840 | 5,840 | 11.260.490 |
| 02 de jan. de 2024 | 6,000 | 6,000 | 5,890 | 5,930 | 5,930 | 8.587.736 |
| 29 de dez. de 2023 | 5,960 | 5,980 | 5,910 | 5,980 | 5,980 | 14.127.310 |
| 28 de dez. de 2023 | 5,850 | 5,980 | 5,790 | 5,970 | 5,970 | 19.184.078 |
| 27 de dez. de 2023 | 5,790 | 5,880 | 5,710 | 5,850 | 5,850 | 11.380.785 |
| 22 de dez. de 2023 | 5,840 | 5,850 | 5,770 | 5,790 | 5,790 | 13.886.828 |
| 21 de dez. de 2023 | 5,700 | 5,800 | 5,690 | 5,790 | 5,790 | 9.053.780 |
| 20 de dez. de 2023 | 5,740 | 5,770 | 5,680 | 5,740 | 5,740 | 12.887.323 |
| 19 de dez. de 2023 | 5,720 | 5,730 | 5,650 | 5,690 | 5,690 | 7.477.178 |
| 18 de dez. de 2023 | 5,810 | 5,810 | 5,710 | 5,750 | 5,750 | 19.826.092 |
| 15 de dez. de 2023 | 5,680 | 5,820 | 5,670 | 5,820 | 5,820 | 54.470.101 |
| 14 de dez. de 2023 | 5,470 | 5,650 | 5,460 | 5,650 | 5,650 | 35.708.079 |
| 13 de dez. de 2023 | 5,410 | 5,450 | 5,370 | 5,400 | 5,400 | 8.273.458 |
| 12 de dez. de 2023 | 5,370 | 5,440 | 5,340 | 5,440 | 5,440 | 13.013.048 |
| 11 de dez. de 2023 | 5,280 | 5,380 | 5,270 | 5,370 | 5,370 | 10.291.399 |
| 08 de dez. de 2023 | 5,330 | 5,400 | 5,310 | 5,350 | 5,350 | 11.443.599 |
| 07 de dez. de 2023 | 5,290 | 5,370 | 5,270 | 5,310 | 5,310 | 16.490.284 |
| 06 de dez. de 2023 | 5,300 | 5,370 | 5,280 | 5,340 | 5,340 | 12.035.135 |
| 05 de dez. de 2023 | 5,360 | 5,370 | 5,250 | 5,270 | 5,270 | 13.209.315 |
| 04 de dez. de 2023 | 5,390 | 5,470 | 5,320 | 5,350 | 5,350 | 24.599.479 |
| 01 de dez. de 2023 | 5,360 | 5,360 | 5,290 | 5,310 | 5,310 | 29.153.969 |
| 30 de nov. de 2023 | 5,320 | 5,400 | 5,300 | 5,370 | 5,370 | 47.869.162 |
| 29 de nov. de 2023 | 5,380 | 5,410 | 5,280 | 5,300 | 5,300 | 17.252.314 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.