Mercado abrirá em 3 h 25 min

Sun Hung Kai Properties Limited (0016.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
75,450-0,600 (-0,79%)
No fechamento: 04:08PM HKT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202476,05076,45074,90075,45075,4505.185.343
27 de mar. de 202475,70076,50074,35076,05076,0504.399.744
26 de mar. de 202475,65076,10074,75075,70075,7004.624.612
25 de mar. de 202474,40074,90074,40074,50074,5004.384.185
22 de mar. de 202476,35076,35074,00074,30074,3005.840.774
21 de mar. de 202475,85077,25075,80076,35076,3503.812.262
20 de mar. de 202477,20077,20074,80075,10075,1003.073.009
19 de mar. de 202476,10077,35075,30076,65076,6502.983.340
18 de mar. de 202478,00078,05075,85076,25076,2503.756.438
15 de mar. de 202477,75079,35077,75078,30078,3008.892.343
14 de mar. de 202479,80079,85078,50078,80078,8002.158.464
13 de mar. de 202479,15080,15079,15079,90079,9002.372.135
12 de mar. de 202478,50080,15077,70079,75079,7506.868.490
12 de mar. de 20240.95 Dividendo
11 de mar. de 202478,10079,10078,05078,70077,7502.442.300
08 de mar. de 202478,75079,80078,05078,15077,2073.077.293
07 de mar. de 202478,00079,25078,00078,75077,7993.296.880
06 de mar. de 202479,30079,30077,60078,80077,8494.665.520
05 de mar. de 202480,65081,15078,80079,30078,3435.847.506
04 de mar. de 202481,00081,80079,90080,80079,8256.135.805
01 de mar. de 202478,95080,25078,35079,45078,4916.412.265
29 de fev. de 202476,80079,80075,85078,95077,99713.097.503
28 de fev. de 202477,50081,20075,95078,00077,05821.781.957
27 de fev. de 202477,10077,75076,15077,50076,5646.030.732
26 de fev. de 202475,70077,15075,40076,60075,6753.101.711
23 de fev. de 202475,25076,70075,25076,05075,1322.870.907
22 de fev. de 202475,00076,15074,35076,10075,1815.132.629
21 de fev. de 202472,70075,70072,10075,15074,2435.643.770
20 de fev. de 202472,05072,50071,45072,45071,5753.252.379
19 de fev. de 202473,05073,15071,40071,80070,9332.275.616
16 de fev. de 202471,35073,15071,35073,00072,1193.931.336
15 de fev. de 202470,40071,45070,40071,15070,2913.489.602
14 de fev. de 202470,25071,40069,35071,40070,5384.512.228
09 de fev. de 202471,45071,45071,45071,45070,588-
08 de fev. de 202472,85073,50071,90072,35071,4772.284.525
07 de fev. de 202472,05074,20071,55072,85071,9716.038.615
06 de fev. de 202471,20071,80071,15071,70070,8348.431.790
05 de fev. de 202471,55072,15071,05071,40070,5383.117.933
02 de fev. de 202473,00074,90072,30072,55071,6742.942.157
01 de fev. de 202472,85072,85071,60072,55071,6745.378.910
31 de jan. de 202473,50073,80072,30072,85071,9716.850.446
30 de jan. de 202475,95076,50073,90074,20073,3044.267.345
29 de jan. de 202476,30078,10076,10076,50075,5773.486.636
26 de jan. de 202476,10078,10076,10076,80075,8734.127.219
25 de jan. de 202476,35076,45075,15076,05075,1322.530.557
24 de jan. de 202474,50076,25074,15075,95075,0333.541.876
23 de jan. de 202474,10075,05073,40074,50073,6015.403.102
22 de jan. de 202475,80075,80073,60074,10073,2065.780.742
19 de jan. de 202475,30076,95075,10075,50074,5893.635.332
18 de jan. de 202474,75075,40073,10075,10074,1936.761.886
17 de jan. de 202477,30077,30074,70075,15074,2436.727.766
16 de jan. de 202478,40079,00077,55077,70076,7624.635.892
15 de jan. de 202479,05079,05079,05079,05078,096-
12 de jan. de 202479,10080,15078,90079,25078,2932.715.530
11 de jan. de 202478,80080,55078,55079,90078,9361.492.837
10 de jan. de 202479,00079,40078,45079,20078,2441.386.955
09 de jan. de 202480,00080,30079,30079,30078,3431.865.546
08 de jan. de 202480,65081,35079,20079,60078,6392.014.712
05 de jan. de 202480,90081,35080,20080,65079,6761.769.482
04 de jan. de 202480,85081,15080,30080,90079,9231.886.945
03 de jan. de 202483,10083,40081,00081,35080,3682.475.282
02 de jan. de 202485,00085,00082,85083,50082,4921.672.831
29 de dez. de 202384,85085,15083,80084,45083,4312.413.832
28 de dez. de 202383,50085,00083,50084,85083,8262.700.163
27 de dez. de 202383,70084,60082,85083,70082,6903.302.431
22 de dez. de 202383,35083,70082,55082,75081,7511.945.594
21 de dez. de 202382,05083,15081,35082,70081,7022.021.386
20 de dez. de 202383,15083,45081,45082,05081,0603.317.694
19 de dez. de 202381,55083,00081,40082,15081,1582.838.979
18 de dez. de 202383,50083,60081,40082,25081,2573.596.158
15 de dez. de 202382,35084,65082,00083,75082,7399.920.397
14 de dez. de 202379,00081,75079,00080,60079,6276.456.935
13 de dez. de 202377,50078,30077,45077,95077,0092.989.047
12 de dez. de 202377,50077,90076,25077,65076,7131.463.398
11 de dez. de 202375,95077,90075,80077,50076,5642.264.207
08 de dez. de 202378,65078,75077,00077,20076,2682.420.057
07 de dez. de 202376,70077,50076,05077,45076,5151.864.864
06 de dez. de 202376,05077,35075,60076,75075,8242.806.413
05 de dez. de 202376,20076,45075,40075,90074,9844.295.948
04 de dez. de 202377,80079,00076,05076,20075,2804.137.466
01 de dez. de 202376,65076,80075,95076,05075,1325.199.116
30 de nov. de 202376,85076,85075,85076,65075,7256.939.158
29 de nov. de 202377,60077,85075,40076,40075,4786.113.427
28 de nov. de 202378,70078,90077,65077,85076,9103.047.870
27 de nov. de 202380,05080,25077,75078,55077,6022.692.530
24 de nov. de 202379,80080,05079,20079,35078,3921.754.202
23 de nov. de 202379,80080,70078,85080,45079,4792.087.695
22 de nov. de 202379,35079,75078,95079,75078,7871.744.532
21 de nov. de 202380,95081,85079,00079,35078,3923.136.739
20 de nov. de 202379,30080,70078,80080,35079,3802.348.031
17 de nov. de 202378,95079,30078,30078,65077,7011.887.785
16 de nov. de 202381,00081,00079,20079,85078,8862.259.530
15 de nov. de 202380,20081,50079,60080,75079,7755.807.703
14 de nov. de 202377,85078,60077,30077,90076,9601.353.594
13 de nov. de 202377,00077,55076,50077,40076,4661.987.824
10 de nov. de 202377,25077,85076,40076,90075,9722.748.487
09 de nov. de 202378,65078,95077,85077,85076,9102.180.951
08 de nov. de 202378,80078,90077,55078,05077,1083.826.180
07 de nov. de 202380,00080,40078,55078,85077,8984.347.736
06 de nov. de 202383,00083,00080,35080,40079,4293.927.907
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...