Mercado abrirá em 41 mins

Geely Automobile Holdings Limited (0175.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
12,140-0,220 (-1,78%)
No fechamento: 04:08PM HKT
Período:
07 de dez. de 2021 - 07 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 202212,36013,00012,12012,14012,140134.680.718
06 de dez. de 202211,90012,90011,78012,36012,360138.931.829
05 de dez. de 202212,00012,40011,92012,10012,100115.250.619
02 de dez. de 202211,62011,72011,22011,58011,58070.982.918
01 de dez. de 202212,10012,30011,50011,60011,600165.140.321
30 de nov. de 202210,08011,38010,02011,38011,380233.177.399
29 de nov. de 20229,78010,2609,75010,26010,26061.757.717
28 de nov. de 20229,4009,7309,1809,6709,67044.494.314
25 de nov. de 202210,02010,0209,5809,6909,69049.668.132
24 de nov. de 202210,20010,2609,8409,9909,99050.936.874
23 de nov. de 202210,12010,2409,94010,02010,02052.402.235
22 de nov. de 202210,26010,36010,00010,08010,08043.808.131
21 de nov. de 202210,16010,38010,00010,30010,30051.771.046
18 de nov. de 202210,86011,00010,40010,44010,44069.403.508
17 de nov. de 202210,64010,84010,40010,76010,76056.624.426
16 de nov. de 202211,40011,42010,72010,88010,880109.058.741
15 de nov. de 202210,58011,56010,34011,42011,420123.071.713
14 de nov. de 202211,10011,12010,46010,54010,540132.991.990
11 de nov. de 202210,62010,66010,04010,30010,300104.158.660
10 de nov. de 202210,02010,1009,5409,7409,740104.641.669
09 de nov. de 202211,10011,18010,30010,32010,320103.009.805
08 de nov. de 202211,02011,36010,68010,98010,98085.892.556
07 de nov. de 202210,22010,96010,06010,82010,820120.612.272
04 de nov. de 20229,13010,4809,13010,26010,260156.419.571
03 de nov. de 20229,2009,3709,0609,1009,10051.781.328
02 de nov. de 20228,9009,5308,8409,4909,49066.603.481
01 de nov. de 20228,4809,1508,4809,0209,02074.443.676
31 de out. de 20228,4508,7608,3008,4408,44066.868.268
28 de out. de 20229,0009,0108,3208,4208,42074.360.691
27 de out. de 20229,1309,4808,9609,0109,01076.202.593
26 de out. de 20228,9609,2908,8108,8708,87094.831.512
25 de out. de 20228,6808,9808,3908,8508,85097.026.631
24 de out. de 20229,2109,4008,7208,7708,770117.205.532
21 de out. de 20229,3709,4609,2509,3809,38073.715.248
20 de out. de 20229,6309,6709,2009,3309,33095.758.306
19 de out. de 202210,12010,2209,8009,8109,81053.954.457
18 de out. de 202210,08010,3209,93010,30010,30054.051.038
17 de out. de 202210,10010,3009,7009,8709,87060.034.864
14 de out. de 202210,04010,2809,84010,08010,08070.310.256
13 de out. de 202210,16010,2609,8009,8209,82072.561.782
12 de out. de 202210,22010,4609,83010,18010,18084.384.774
11 de out. de 202210,30010,54010,14010,22010,22056.812.611
10 de out. de 202210,60010,62010,10010,26010,26083.566.343
07 de out. de 202210,94010,96010,58010,90010,90048.616.772
06 de out. de 202211,30011,36010,90011,06011,06035.975.596
05 de out. de 202211,28011,58011,16011,50011,50058.980.300
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...