Mercado fechado

Geely Automobile Holdings Limited (0175.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
11,300+0,540 (+5,02%)
A partir de 10:11AM HKT. Mercado aberto.
Período:
05 de out. de 2021 - 05 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de out. de 202211,28011,50011,16011,30011,30019.896.795
03 de out. de 202210,50010,98010,50010,76010,76022.506.504
30 de set. de 202210,98011,02010,60010,82010,82038.876.525
29 de set. de 202211,56011,62010,82010,96010,96053.882.940
28 de set. de 202211,90011,92011,18011,34011,34085.172.508
27 de set. de 202212,10012,24011,80012,12012,12030.698.644
26 de set. de 202211,96012,40011,80012,14012,14043.666.646
23 de set. de 202212,40012,64012,06012,14012,14037.122.968
22 de set. de 202212,00012,40011,84012,32012,32048.755.867
21 de set. de 202212,96012,96012,40012,42012,42049.199.470
20 de set. de 202213,04013,30012,96013,02013,02044.752.290
19 de set. de 202212,86013,34012,74012,86012,86070.371.546
16 de set. de 202213,12013,30012,82013,06013,06077.061.111
15 de set. de 202213,68013,80013,16013,38013,38053.946.877
14 de set. de 202213,76014,04013,48013,68013,68040.651.693
13 de set. de 202214,30014,58013,90014,14014,14057.937.453
09 de set. de 202213,94014,22013,62014,16014,16055.193.479
08 de set. de 202214,26014,52013,80013,84013,84054.742.750
07 de set. de 202214,10014,60014,08014,28014,28053.986.257
06 de set. de 202214,00014,62014,00014,54014,54050.743.439
05 de set. de 202214,92014,92014,04014,08014,08092.680.748
02 de set. de 202215,42015,56015,06015,14015,14034.588.113
01 de set. de 202215,66015,78015,22015,44015,44044.013.100
31 de ago. de 202215,78016,14015,34015,90015,90061.718.524
30 de ago. de 202216,46016,56016,02016,26016,26026.753.677
29 de ago. de 202215,78016,68015,62016,44016,44053.297.619
26 de ago. de 202216,18016,46015,94016,16016,16039.489.946
25 de ago. de 202215,50015,96015,14015,94015,94047.592.780
24 de ago. de 202215,82016,04015,32015,44015,44085.551.136
23 de ago. de 202217,14017,26015,90016,16016,16092.949.304
22 de ago. de 202217,28017,94017,00017,24017,24050.464.813
19 de ago. de 202216,80017,60016,68017,42017,42060.297.543
18 de ago. de 202217,30017,34016,54016,82016,82064.608.336
17 de ago. de 202217,44017,56017,06017,36017,36026.052.069
16 de ago. de 202217,36017,74017,30017,44017,44045.286.706
15 de ago. de 202217,32017,48017,00017,26017,26034.905.133
12 de ago. de 202217,34017,56017,04017,44017,44028.964.085
11 de ago. de 202217,30017,38016,94017,34017,34036.563.911
10 de ago. de 202217,30017,36016,74017,02017,02056.880.365
09 de ago. de 202217,88018,18017,40017,48017,48045.729.203
08 de ago. de 202217,50017,80016,90017,78017,78062.846.772
05 de ago. de 202218,36018,62017,62017,84017,84065.053.113
04 de ago. de 202217,70018,74017,70018,22018,220111.816.965
03 de ago. de 202217,28018,24017,28017,58017,580112.236.386
02 de ago. de 202217,00017,44016,78017,00017,00091.753.895
01 de ago. de 202215,38017,74015,30017,50017,500175.984.260
29 de jul. de 202215,40015,90015,36015,50015,50050.071.761
28 de jul. de 202215,58015,74015,24015,36015,36053.325.158
27 de jul. de 202215,70016,04015,28015,58015,58072.700.337
26 de jul. de 202216,04016,36015,88016,18016,18025.992.059
25 de jul. de 202216,46016,46015,72016,02016,02063.852.329
22 de jul. de 202216,56016,78016,36016,42016,42024.645.248
21 de jul. de 202216,52016,66016,28016,40016,40026.568.847
20 de jul. de 202216,80016,88016,36016,52016,52028.588.793
19 de jul. de 202216,80016,82016,26016,50016,50045.528.039
18 de jul. de 202216,78016,86016,22016,84016,84058.392.186
15 de jul. de 202216,58017,28016,50016,68016,68068.712.858
14 de jul. de 202216,52016,82016,02016,60016,60072.515.665
13 de jul. de 202217,02017,14016,46016,68016,68061.903.907
12 de jul. de 202216,74017,54016,46017,00017,000102.088.310
11 de jul. de 202217,28017,28016,38016,80016,80076.376.662
08 de jul. de 202218,16018,28017,16017,38017,380100.141.198
07 de jul. de 202216,40017,66016,00017,50017,500105.237.102
06 de jul. de 202216,84017,34016,12016,40016,400100.468.583
05 de jul. de 202217,42017,96016,62016,82016,820114.500.030
04 de jul. de 202217,90018,02016,98017,18017,180101.396.722
30 de jun. de 202217,50018,30017,44017,84017,84086.609.812
29 de jun. de 202218,76019,12017,22017,50017,500162.115.745
28 de jun. de 202218,46019,20018,36019,06019,060114.202.333
27 de jun. de 202218,32019,14018,32018,64018,640147.395.859
24 de jun. de 202217,12018,44017,10017,94017,940198.829.390
23 de jun. de 202215,94017,26015,92016,84016,840177.707.026
22 de jun. de 202215,12016,00015,10015,68015,680132.478.854
21 de jun. de 202215,20015,28014,86015,06015,06032.734.457
20 de jun. de 202214,94015,18014,68015,12015,12043.835.258
17 de jun. de 202214,56015,12014,46014,92014,92055.242.773
16 de jun. de 202215,30015,48014,42014,56014,56048.507.689
15 de jun. de 202214,74015,42014,54015,14015,14083.870.914
14 de jun. de 202214,68014,76014,08014,62014,62061.905.225
13 de jun. de 202214,78015,32014,52014,84014,84070.910.485
10 de jun. de 202214,34015,50014,22015,36015,36089.536.970
09 de jun. de 202215,00015,22014,46014,56014,56052.917.212
08 de jun. de 202214,90015,44014,86015,16015,16071.644.489
07 de jun. de 202215,20015,40014,62014,90014,90076.835.688
06 de jun. de 202215,30015,46014,88015,20015,20056.842.988
02 de jun. de 202214,90015,40014,80015,32015,32049.661.316
02 de jun. de 20220.21 Dividendo
01 de jun. de 202215,20015,90014,98015,24015,03097.933.447
31 de mai. de 202214,56015,00014,30015,00014,793165.511.371
30 de mai. de 202214,80014,80014,42014,58014,37955.439.717
27 de mai. de 202214,84014,94014,28014,60014,39959.835.771
26 de mai. de 202214,76014,78014,04014,50014,30077.491.079
25 de mai. de 202214,16014,98013,94014,76014,557114.179.502
24 de mai. de 202215,00015,08014,10014,12013,925143.995.219
23 de mai. de 202213,48013,92013,36013,64013,45251.314.305
20 de mai. de 202213,74013,96013,30013,68013,49154.482.658
19 de mai. de 202213,36013,62013,10013,44013,25564.048.201
18 de mai. de 202213,80013,98013,36013,76013,57091.132.922
17 de mai. de 202212,60013,76012,46013,64013,452110.723.312
16 de mai. de 202212,82012,90012,42012,54012,36751.908.158
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...