Mercado fechado

Geely Automobile Holdings Limited (0175.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
8,910-0,240 (-2,62%)
No fechamento: 04:08PM HKT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 20249,1509,1508,8608,9108,91033.393.153
20 de jun. de 20249,2009,2209,1009,1509,15019.116.154
19 de jun. de 20248,9409,3708,9409,2309,23037.552.255
18 de jun. de 20248,8709,0308,8208,8808,88026.013.799
17 de jun. de 20248,8608,9908,7308,8708,87018.786.222
14 de jun. de 20248,9809,0108,8408,8908,89026.798.376
13 de jun. de 20248,9609,3108,9609,0509,05061.454.148
12 de jun. de 20249,2509,2608,8608,9008,90068.482.023
11 de jun. de 20249,4409,4409,1109,3509,35037.962.378
07 de jun. de 20249,8709,8709,6509,7509,75032.727.667
06 de jun. de 20249,9009,9509,7209,8109,81019.525.475
05 de jun. de 20249,81010,0409,7309,8309,83026.427.253
04 de jun. de 20249,7809,9109,6809,7009,70022.489.830
03 de jun. de 20249,5909,9809,5909,8009,80030.936.497
31 de mai. de 20249,7009,8509,4509,4709,47074.862.422
30 de mai. de 20249,8109,9409,6109,6509,65036.794.434
29 de mai. de 20249,9209,9709,8109,8909,89025.960.210
28 de mai. de 20249,97010,1009,97010,02010,02019.910.245
27 de mai. de 20249,92010,0009,8209,9709,97018.266.872
24 de mai. de 20249,99010,0409,8309,8909,89029.596.840
23 de mai. de 202410,30010,30010,00010,04010,04055.547.661
22 de mai. de 202410,28010,44010,26010,38010,38041.048.953
21 de mai. de 202410,52010,56010,18010,24010,24052.925.792
20 de mai. de 202410,26010,76010,22010,64010,64065.936.647
17 de mai. de 202410,22010,30010,04010,22010,22040.314.186
16 de mai. de 202410,26010,36010,02010,22010,22055.715.847
14 de mai. de 202410,08010,2809,99010,22010,22073.871.848
13 de mai. de 20249,8609,9709,6309,9409,94043.933.462
10 de mai. de 20249,97010,0009,7009,8909,89041.986.090
09 de mai. de 20249,8209,9209,6709,8709,87027.106.293
08 de mai. de 20249,9709,9709,7109,7409,74026.990.825
07 de mai. de 20249,8609,9409,7109,8809,88037.135.920
06 de mai. de 20249,90010,0009,7609,9109,91057.269.543
03 de mai. de 202410,12010,2009,7909,9809,98042.974.148
02 de mai. de 20249,6309,9709,5009,8609,86044.902.774
30 de abr. de 20249,6209,8309,5309,5309,53043.430.455
29 de abr. de 20249,7009,8509,5209,5509,55061.581.188
26 de abr. de 20249,1709,4809,1209,3909,39044.011.925
25 de abr. de 20249,0109,3509,0109,2009,20038.852.113
24 de abr. de 20249,0309,1508,9609,1009,10039.600.434
23 de abr. de 20248,8808,9408,8008,9108,91016.892.086
22 de abr. de 20248,9108,9908,8208,8408,84021.642.628
19 de abr. de 20248,9708,9708,6808,8108,81038.552.520
18 de abr. de 20248,9009,1508,8709,0509,05024.429.380
17 de abr. de 20248,8608,9908,8208,9108,91030.456.229
16 de abr. de 20249,1309,1608,8208,9308,93047.280.033
15 de abr. de 20249,3009,4209,1209,2609,26037.068.582
12 de abr. de 20249,7509,8609,3709,4609,46057.386.822
11 de abr. de 20249,6109,8809,6009,7909,79032.822.351
10 de abr. de 20249,6109,8909,5909,8209,82057.137.314
09 de abr. de 20249,4509,7709,4509,5809,58044.705.520
08 de abr. de 20249,4309,5909,3509,4109,41042.773.914
05 de abr. de 20249,2709,4809,1509,4009,40029.679.527
03 de abr. de 20249,4709,4709,1609,2709,27032.118.983
02 de abr. de 20249,4209,6309,3109,4509,45065.923.254
28 de mar. de 20249,1109,3208,8909,2409,24058.147.035
27 de mar. de 20249,1009,2709,0109,1209,12047.561.655
26 de mar. de 20249,0009,2408,9209,1909,19063.066.544
25 de mar. de 20249,2409,3008,7808,8808,88047.453.842
22 de mar. de 20249,3009,3308,9709,2009,20057.249.066
21 de mar. de 20249,0009,3008,9209,2909,29087.785.136
20 de mar. de 20248,8709,0208,7408,8308,83036.679.444
19 de mar. de 20248,8409,0508,7208,8708,87034.586.814
18 de mar. de 20248,7308,9308,6808,8508,85044.849.546
15 de mar. de 20248,6608,7108,5108,7108,71047.145.224
14 de mar. de 20248,8209,0608,6608,8008,80030.353.340
13 de mar. de 20248,7909,2408,7608,8208,82060.879.163
12 de mar. de 20248,6208,9008,5008,8408,84054.953.729
11 de mar. de 20248,4408,6308,4408,6008,60029.439.113
08 de mar. de 20248,4608,5708,4208,4408,44021.416.791
07 de mar. de 20248,5208,6108,3308,3708,37021.385.136
06 de mar. de 20248,3108,5808,2708,4808,48030.720.364
05 de mar. de 20248,4408,5008,2208,3008,30036.483.287
04 de mar. de 20248,7208,7208,4808,5708,57021.794.352
01 de mar. de 20248,5608,7208,4008,6408,64043.849.745
29 de fev. de 20248,4008,6908,3608,5608,56058.546.610
28 de fev. de 20248,7808,8008,4108,4408,44037.463.251
27 de fev. de 20248,5008,6708,3508,6308,63050.810.434
26 de fev. de 20248,4008,7508,4008,4208,42054.904.530
23 de fev. de 20248,3308,3908,1808,2808,28018.796.220
22 de fev. de 20248,2308,3508,1308,3508,35022.060.615
21 de fev. de 20248,1008,3808,0208,2208,22036.424.075
20 de fev. de 20248,1008,1007,9008,0908,09018.345.550
19 de fev. de 20248,2008,2708,0108,1008,10019.005.577
16 de fev. de 20248,1108,3908,1108,2908,29021.641.569
15 de fev. de 20247,9108,1207,8908,0808,0809.802.411
14 de fev. de 20247,7908,0307,5808,0008,00017.019.899
09 de fev. de 20248,0008,0007,7507,8707,87012.876.663
08 de fev. de 20248,0508,1808,0008,0408,04029.106.029
07 de fev. de 20248,3408,3507,9808,0408,04046.511.595
06 de fev. de 20247,6308,2707,6308,1908,19080.135.175
05 de fev. de 20247,6207,7407,4707,6207,62027.091.520
02 de fev. de 20247,5008,0507,4707,6607,66075.176.207
01 de fev. de 20247,3907,4807,2407,3407,34040.586.288
31 de jan. de 20247,4907,5807,3407,3807,38025.837.068
30 de jan. de 20247,6207,6407,4107,4807,48038.291.235
29 de jan. de 20247,8207,8607,6707,7207,72022.890.680
26 de jan. de 20247,8507,9407,7307,7707,77023.814.427
25 de jan. de 20247,9707,9707,7007,9407,94027.127.750
24 de jan. de 20247,8707,9707,6507,9207,92042.082.248
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...