Mercado fechado

The Wharf (Holdings) Limited (0004.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
24,250-0,050 (-0,21%)
No fechamento: 04:08PM HKT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202424,20024,35023,75024,25024,250735.742
18 de abr. de 202424,95025,05024,20024,30024,300669.000
17 de abr. de 202424,80025,20024,50024,75024,750850.466
16 de abr. de 202424,95024,95024,25024,80024,800816.418
15 de abr. de 202425,30025,30024,80024,95024,950934.433
12 de abr. de 202425,95025,95025,20025,25025,2501.094.949
11 de abr. de 202425,65026,05025,15025,90025,9001.413.409
10 de abr. de 202425,20025,80025,00025,60025,600625.985
09 de abr. de 202425,20025,45025,15025,20025,200326.624
09 de abr. de 20240.2 Dividendo
08 de abr. de 202425,75025,75025,15025,45025,250608.488
05 de abr. de 202425,50026,10025,25025,70025,4981.035.797
03 de abr. de 202426,05026,05025,00025,30025,101708.205
02 de abr. de 202425,70026,35025,70025,95025,7461.175.721
28 de mar. de 202425,55026,05025,15025,70025,498947.463
27 de mar. de 202425,40026,25025,15026,25026,0441.680.007
26 de mar. de 202425,25025,50025,00025,30025,1011.203.449
25 de mar. de 202425,45025,60025,20025,35025,151397.284
22 de mar. de 202425,65025,65024,65025,20025,0021.038.364
21 de mar. de 202425,55025,70025,35025,65025,448558.949
20 de mar. de 202425,70025,75025,20025,60025,399513.793
19 de mar. de 202426,10026,10025,10025,15024,9521.851.153
18 de mar. de 202427,00027,00026,00026,30026,0931.404.806
15 de mar. de 202427,30027,30026,80026,95026,7382.155.315
14 de mar. de 202428,00028,00026,60027,35027,1351.546.187
13 de mar. de 202427,35028,10027,10028,00027,7802.223.045
12 de mar. de 202427,45028,10027,15027,35027,1351.279.596
11 de mar. de 202427,25027,65027,25027,40027,185526.874
08 de mar. de 202427,00027,50026,85027,10026,887989.441
07 de mar. de 202426,35027,10026,35027,05026,8371.038.510
06 de mar. de 202426,95027,25025,90026,45026,2421.424.744
05 de mar. de 202427,20027,85026,85027,75027,5321.326.213
04 de mar. de 202427,20027,85026,65027,30027,0852.776.747
01 de mar. de 202428,45028,75026,95027,20026,9863.075.858
29 de fev. de 202428,10028,95027,80028,95028,7227.537.067
28 de fev. de 202428,20028,50027,85028,10027,8791.438.768
27 de fev. de 202427,35028,20027,25028,10027,879896.583
26 de fev. de 202427,85027,95026,55027,35027,1351.402.712
23 de fev. de 202426,40027,80026,30027,80027,5821.796.081
22 de fev. de 202426,85026,90026,50026,50026,2921.310.344
21 de fev. de 202426,90026,95026,15026,85026,6391.539.378
20 de fev. de 202426,40027,00026,35027,00026,7881.544.975
19 de fev. de 202426,45026,80026,15026,55026,341861.036
16 de fev. de 202425,55026,40025,55026,30026,0931.017.196
15 de fev. de 202425,50025,55025,05025,55025,3491.001.478
14 de fev. de 202425,35025,70024,90025,65025,448916.560
09 de fev. de 202425,45025,45025,45025,45025,250-
08 de fev. de 202425,30025,95025,20025,55025,349854.686
07 de fev. de 202424,95025,70024,95025,30025,1011.569.882
06 de fev. de 202424,70025,00024,00025,00024,8043.227.136
05 de fev. de 202424,00024,80023,70024,60024,4071.246.135
02 de fev. de 202423,40023,95023,40023,90023,712766.771
01 de fev. de 202422,90023,40022,55023,20023,0181.089.814
31 de jan. de 202423,40023,40022,70022,80022,621792.875
30 de jan. de 202423,25023,40023,05023,15022,968661.001
29 de jan. de 202423,70023,85023,35023,45023,266405.000
26 de jan. de 202423,55024,10023,40023,45023,266935.754
25 de jan. de 202423,35023,60023,25023,55023,3651.065.828
24 de jan. de 202423,10023,45022,80023,35023,1671.256.379
23 de jan. de 202422,65023,05022,55022,85022,670712.122
22 de jan. de 202422,95022,95022,50022,60022,422880.164
19 de jan. de 202422,95023,40022,75022,95022,770847.239
18 de jan. de 202422,60022,95022,30022,90022,7201.180.216
17 de jan. de 202423,30023,30022,25022,55022,3731.363.291
16 de jan. de 202423,30023,65023,05023,35023,167800.000
15 de jan. de 202422,95022,95022,95022,95022,770-
12 de jan. de 202423,05023,10022,85022,95022,770374.333
11 de jan. de 202422,50023,35022,35023,10022,9181.845.010
10 de jan. de 202422,40023,00022,30022,45022,2741.995.927
09 de jan. de 202422,55022,65022,20022,40022,2241.813.042
08 de jan. de 202422,80022,95022,45022,55022,3731.217.357
05 de jan. de 202422,85023,40022,60022,70022,5221.603.652
04 de jan. de 202422,35023,05022,20022,75022,5713.524.302
03 de jan. de 202424,20024,20022,35022,75022,5712.932.328
02 de jan. de 202425,20025,30024,05024,20024,0102.361.150
29 de dez. de 202325,00025,40024,90025,15024,9521.110.042
28 de dez. de 202324,85025,00024,60025,00024,804975.895
27 de dez. de 202324,65024,75024,40024,75024,556607.324
22 de dez. de 202324,60024,85024,45024,55024,3571.014.823
21 de dez. de 202324,35024,65024,20024,55024,357809.019
20 de dez. de 202323,95024,50023,90024,35024,1591.819.061
19 de dez. de 202323,85023,90023,45023,80023,6131.347.232
18 de dez. de 202323,65024,15023,60023,90023,7121.344.880
15 de dez. de 202324,50024,70023,75024,10023,9112.134.451
14 de dez. de 202323,95024,40023,95024,20024,0101.586.757
13 de dez. de 202323,85023,95023,50023,85023,6632.019.247
12 de dez. de 202322,80023,85022,80023,70023,5143.474.416
11 de dez. de 202323,25023,40022,55022,70022,5222.284.042
08 de dez. de 202322,70023,70022,60023,25023,0675.536.366
07 de dez. de 202321,35022,70021,20022,60022,4225.821.685
06 de dez. de 202320,45021,35020,45021,30021,1333.820.186
05 de dez. de 202320,75020,95020,40020,50020,3393.798.936
04 de dez. de 202321,20021,35020,80020,95020,7853.684.573
01 de dez. de 202320,30022,30020,20021,20021,03326.098.716
30 de nov. de 202319,94020,60019,58020,30020,140105.546.967
29 de nov. de 202320,85020,85018,94019,82019,6649.255.999
28 de nov. de 202321,05021,45020,50020,60020,4383.386.270
27 de nov. de 202321,50021,65020,65021,00020,8353.026.246
24 de nov. de 202321,65021,80021,30021,40021,2323.657.100
23 de nov. de 202321,65021,75021,10021,60021,4301.685.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...