Mercado fechado

Geely Automobile Holdings Limited (0175.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
19,440+0,220 (+1,14%)
No fechamento: 04:08PM HKT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202219,22019,56019,06019,44019,44029.302.809
20 de jan. de 202218,92019,22018,60019,22019,22053.816.233
19 de jan. de 202219,12019,32018,74018,92018,92039.570.188
18 de jan. de 202219,38019,54019,06019,24019,24037.816.080
17 de jan. de 202219,80019,82019,16019,40019,40056.853.388
14 de jan. de 202219,90020,40019,72020,00020,00035.276.332
13 de jan. de 202220,15020,45019,70020,10020,10047.020.569
12 de jan. de 202219,12020,05019,12020,00020,00073.916.629
11 de jan. de 202219,28019,36018,50018,90018,90078.494.682
10 de jan. de 202219,36019,62018,64019,60019,60044.971.889
07 de jan. de 202220,20020,40018,92019,44019,44077.663.899
06 de jan. de 202219,90020,20019,60019,90019,90042.679.634
05 de jan. de 202221,25021,25019,74019,88019,88071.202.439
04 de jan. de 202221,50022,05021,00021,25021,25037.603.999
03 de jan. de 202221,50021,60020,90021,30021,30017.861.965
31 de dez. de 202121,30021,75021,10021,30021,30018.604.556
30 de dez. de 202120,90021,00020,55020,85020,85020.957.735
29 de dez. de 202120,90021,15020,70020,95020,95020.177.491
28 de dez. de 202121,90021,95020,60021,10021,10083.412.806
24 de dez. de 202121,90021,90021,90021,90021,900-
23 de dez. de 202122,40022,50022,05022,35022,35017.629.644
22 de dez. de 202122,25022,80022,05022,20022,20026.208.939
21 de dez. de 202121,75022,30021,60022,05022,05022.843.437
20 de dez. de 202122,55022,60021,80021,95021,95037.460.659
17 de dez. de 202122,95022,95022,20022,40022,40044.596.199
16 de dez. de 202122,45023,15021,90023,00023,00054.651.713
15 de dez. de 202123,20023,30022,60022,80022,80032.194.615
14 de dez. de 202123,50023,70022,70023,10023,10038.416.362
13 de dez. de 202124,50024,70023,70023,80023,80033.825.466
10 de dez. de 202123,85024,55023,85024,20024,20027.583.488
09 de dez. de 202123,70024,45023,60024,25024,25057.853.024
08 de dez. de 202123,60023,80022,85023,50023,50035.329.396
07 de dez. de 202122,75023,40022,20023,25023,25058.029.823
06 de dez. de 202122,50023,20022,05022,25022,25062.882.830
03 de dez. de 202123,05023,30022,40023,05023,05047.497.404
02 de dez. de 202122,85023,50022,55023,10023,10051.662.595
01 de dez. de 202123,45023,80022,80023,00023,00058.124.209
30 de nov. de 202124,15024,55022,90023,15023,15092.135.595
29 de nov. de 202124,50024,80023,65023,95023,95066.584.770
26 de nov. de 202125,20025,25024,60024,70024,70039.830.327
25 de nov. de 202125,30025,55024,85025,40025,40036.237.378
24 de nov. de 202126,05026,15024,90025,35025,35078.569.265
23 de nov. de 202126,60027,10026,05026,30026,30049.941.969
22 de nov. de 202126,00027,30025,70027,10027,10068.689.979
19 de nov. de 202126,05026,25025,50026,00026,00033.847.787
18 de nov. de 202126,50026,70026,05026,30026,30034.476.539
17 de nov. de 202126,50027,05026,25026,80026,80043.270.021
16 de nov. de 202125,45026,75025,20026,35026,35067.435.116
15 de nov. de 202125,35025,55024,70025,30025,30036.618.798
12 de nov. de 202126,10026,20025,15025,35025,35046.199.503
11 de nov. de 202125,40026,00025,20025,85025,85022.925.502
10 de nov. de 202126,00026,05024,90025,60025,60042.454.601
09 de nov. de 202125,70026,70025,40026,05026,05041.217.781
08 de nov. de 202126,65026,90025,25025,40025,40054.076.878
05 de nov. de 202125,90026,85025,65026,50026,50055.777.506
04 de nov. de 202125,65026,35025,55026,20026,20034.955.281
03 de nov. de 202126,10026,35024,60025,65025,65057.275.420
02 de nov. de 202126,50027,10025,90026,20026,20059.035.403
01 de nov. de 202127,35027,70025,70026,10026,10058.924.555
29 de out. de 202126,10027,20025,75027,05027,05041.910.045
28 de out. de 202126,50026,85026,05026,35026,35029.813.204
27 de out. de 202126,55026,80025,90026,55026,55043.649.466
26 de out. de 202127,55028,00026,70027,05027,05045.788.092
25 de out. de 202126,50027,45026,20026,95026,95038.359.461
22 de out. de 202125,75026,85025,75026,70026,70033.078.141
21 de out. de 202126,95026,95025,95026,10026,10047.906.765
20 de out. de 202125,35026,90025,30026,60026,60091.134.978
19 de out. de 202125,70025,80025,05025,35025,35054.843.175
18 de out. de 202124,75025,40024,45024,80024,80060.496.300
15 de out. de 202123,95024,75023,65024,40024,40092.440.502
12 de out. de 202122,60023,70022,40022,60022,60045.166.124
11 de out. de 202122,20023,10022,05022,70022,70042.963.366
08 de out. de 202122,05022,80021,50022,20022,20046.636.245
07 de out. de 202121,65022,20021,50022,05022,05026.182.297
06 de out. de 202122,05022,25021,35021,50021,50027.213.740
05 de out. de 202121,60022,25021,25022,05022,05019.772.067
04 de out. de 202121,85022,20021,35022,00022,00025.985.801
30 de set. de 202122,25022,90022,00022,35022,35027.186.656
29 de set. de 202122,00022,60021,40022,55022,55028.144.516
28 de set. de 202122,05022,75021,70022,45022,45049.122.113
27 de set. de 202123,10023,50021,05021,95021,950119.388.205
24 de set. de 202123,15024,10022,80023,00023,00056.996.367
23 de set. de 202124,80025,40022,85023,15023,150111.018.261
21 de set. de 202123,50024,60023,50024,40024,40021.977.541
20 de set. de 202125,35025,40023,45024,25024,25059.823.107
17 de set. de 202125,10025,75024,75025,75025,75060.009.010
16 de set. de 202126,90026,90024,95025,10025,10054.980.954
15 de set. de 202126,45027,10026,20026,40026,40029.088.327
14 de set. de 202126,80027,10026,15026,50026,50038.669.461
13 de set. de 202126,75027,15026,40026,80026,80045.415.864
10 de set. de 202127,10027,45026,85027,15027,15031.163.869
09 de set. de 202127,55028,00026,50027,10027,10057.307.449
08 de set. de 202128,35029,25027,60027,75027,75059.614.765
07 de set. de 202127,85029,00027,50028,65028,65072.319.109
06 de set. de 202127,15028,05027,15027,95027,95043.782.591
03 de set. de 202128,05028,45027,20027,40027,40062.031.182
02 de set. de 202128,20028,50027,60028,10028,10051.665.991
01 de set. de 202127,80028,30027,25027,60027,60046.617.583
31 de ago. de 202126,80028,20026,70028,10028,10096.836.454
30 de ago. de 202126,50027,45026,00026,90026,90083.863.212
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...