Mercado fechará em 4 h 16 min

Geely Automobile Holdings Limited (0175.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
8,640+0,080 (+0,93%)
No fechamento: 04:08PM HKT
Período:
01 de mar. de 2023 - 01 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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 20247,8707,8707,8707,8707,870-
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
23 de jan. de 20247,5207,8707,5007,7907,79040.769.547
22 de jan. de 20247,8307,8507,3107,5007,50062.241.157
19 de jan. de 20247,8507,9507,7707,8507,85028.898.282
18 de jan. de 20247,7107,8707,6107,8207,82045.708.370
17 de jan. de 20247,9907,9907,6407,7007,70072.343.446
16 de jan. de 20248,0008,1207,9407,9907,99025.935.962
15 de jan. de 20248,0608,0608,0608,0608,060-
12 de jan. de 20248,0908,1808,0508,0808,08019.716.042
11 de jan. de 20248,1408,2608,0208,1508,15025.279.788
10 de jan. de 20248,1508,2408,0408,0808,08016.731.688
09 de jan. de 20248,1408,2808,1208,1508,15019.731.834
08 de jan. de 20248,4508,5008,0408,1308,13047.430.113
05 de jan. de 20248,3308,6208,2508,4208,42032.343.645
04 de jan. de 20248,3108,3608,2508,3308,33017.871.111
03 de jan. de 20248,2208,3208,1808,3008,30018.886.123
02 de jan. de 20248,6508,6508,2808,3508,35028.539.048
29 de dez. de 20238,5008,6408,5008,5908,59042.660.174
28 de dez. de 20237,9408,4907,9408,4508,45080.896.655
27 de dez. de 20237,9007,9807,7907,9207,92027.265.123
22 de dez. de 20237,8907,9907,7607,7907,79027.000.569
21 de dez. de 20237,8807,9407,7907,8907,89019.573.990
20 de dez. de 20237,9908,0507,8907,9407,94017.326.525
19 de dez. de 20237,8807,9207,7907,9007,90018.242.810
18 de dez. de 20238,0108,0407,8707,9407,94022.709.869
15 de dez. de 20238,1308,3108,0308,0808,08048.833.182
14 de dez. de 20238,0008,1907,9007,9807,98034.061.225
13 de dez. de 20237,8007,9407,7507,9007,90032.250.829
12 de dez. de 20237,8007,9507,7507,8707,87033.572.815
11 de dez. de 20237,6507,8007,5307,7307,73042.110.343
08 de dez. de 20237,9708,0007,7007,8307,83053.777.344
07 de dez. de 20238,1108,1307,8907,9607,96046.288.429
06 de dez. de 20238,0608,2008,0008,1108,11043.135.993
05 de dez. de 20238,1608,2007,9408,0508,05055.076.467
04 de dez. de 20238,2208,3808,1308,1608,16049.966.909
01 de dez. de 20238,5108,5508,1808,2208,22082.195.171
30 de nov. de 20238,7908,8008,4508,5108,51081.555.242
29 de nov. de 20239,1209,1308,7008,7608,76085.037.200
28 de nov. de 20239,1809,2009,0309,0509,05041.936.006
27 de nov. de 20239,2709,2708,9809,1009,10034.444.120
24 de nov. de 20239,4909,4909,1709,1709,17046.624.991
23 de nov. de 20239,3409,5409,3309,5309,53039.990.969
22 de nov. de 20239,4509,4709,2909,3409,34023.961.258
21 de nov. de 20239,7009,7609,4109,4509,45028.255.184
20 de nov. de 20239,6009,7509,4309,5609,56029.493.062
17 de nov. de 20239,4509,6409,4009,5509,55022.394.266
16 de nov. de 20239,7609,7609,4909,5509,55020.001.603
15 de nov. de 20239,5709,6909,4409,6909,69039.491.783
14 de nov. de 20239,3909,4809,2809,3009,30020.247.420
13 de nov. de 20239,3009,3709,1309,2909,29020.920.961
10 de nov. de 20239,4209,4609,2209,2709,27029.925.257
09 de nov. de 20239,5609,7009,4809,5509,55018.740.135
08 de nov. de 20239,7409,7509,4709,5609,56034.434.555
07 de nov. de 20239,7209,9209,6909,7709,77033.252.423
06 de nov. de 20239,5909,8709,5909,8009,80060.120.380
03 de nov. de 20239,3009,5509,3009,4809,48052.732.721
02 de nov. de 20239,0009,3708,9709,1909,19069.559.952
01 de nov. de 20238,9008,9308,8008,8508,85018.035.103
31 de out. de 20239,0209,0208,8108,8708,87045.997.268
30 de out. de 20238,8509,0308,8209,0009,00028.447.822
27 de out. de 20238,8809,0408,7708,9208,92042.404.728
26 de out. de 20238,7908,9008,7008,8008,80025.928.862
25 de out. de 20238,9109,0308,7308,7808,78039.643.095
24 de out. de 20238,7208,8008,5608,7008,70034.168.406
20 de out. de 20238,8708,9608,7308,7608,76047.064.667
19 de out. de 20239,2009,2008,8508,9008,90060.650.673
18 de out. de 20239,3209,5309,2609,3309,33035.954.359
17 de out. de 20239,3109,3709,2109,2609,26019.439.184
16 de out. de 20239,3509,4009,1509,2109,21022.639.914
13 de out. de 20239,2609,4209,2409,3209,32017.874.829
12 de out. de 20239,3009,5509,2409,4509,45053.711.174
11 de out. de 20239,1909,3009,1009,1009,10022.661.953
10 de out. de 20239,0009,1809,0009,0409,04017.257.840
09 de out. de 20238,9109,1008,8208,9708,97010.579.036
06 de out. de 20238,9109,0408,8908,9108,91012.021.331
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...