Mercado fechará em 2 h 43 min

Geely Automobile Holdings Limited (0175.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
17,440+0,180 (+1,04%)
No fechamento: 04:08PM HKT
Período:
17 de ago. de 2021 - 17 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
13 de mai. de 202212,30012,76012,10012,76012,58497.445.136
12 de mai. de 202211,72012,26011,68011,80011,63746.071.379
11 de mai. de 202211,22012,16011,08011,92011,75660.670.548
10 de mai. de 202210,88011,38010,86011,16011,00654.822.077
06 de mai. de 202211,96012,10011,60011,60011,44041.949.088
05 de mai. de 202212,70012,84012,20012,42012,24942.271.378
04 de mai. de 202212,44012,68012,38012,48012,30834.763.839
03 de mai. de 202212,18012,66012,06012,44012,26941.039.681
29 de abr. de 202211,88012,66011,88012,44012,26956.507.057
28 de abr. de 202211,46012,08011,42012,08011,91452.924.462
27 de abr. de 202211,00011,64010,86011,58011,42050.047.739
26 de abr. de 202211,00011,38010,86011,20011,04650.448.791
25 de abr. de 202211,24011,26010,68010,80010,65166.052.823
22 de abr. de 202211,50011,70011,24011,60011,44030.294.841
21 de abr. de 202212,02012,14011,64011,80011,63733.610.811
20 de abr. de 202211,82012,30011,80012,16011,99252.880.373
19 de abr. de 202211,76012,12011,72011,78011,61845.324.550
14 de abr. de 202211,52011,86011,50011,80011,63753.776.933
13 de abr. de 202211,20011,42011,06011,22011,06521.819.425
12 de abr. de 202211,28011,44010,98011,24011,08544.702.308
11 de abr. de 202211,80011,86011,00011,14010,98665.958.297
08 de abr. de 202211,86012,00011,64012,00011,83526.765.487
07 de abr. de 202212,00012,28011,82011,86011,69734.459.227
06 de abr. de 202212,60012,60012,04012,14011,97341.555.614
04 de abr. de 202212,52012,66012,26012,46012,28835.015.362
01 de abr. de 202212,04012,38011,92012,38012,20930.823.113
31 de mar. de 202212,74012,78012,22012,36012,19039.940.758
30 de mar. de 202212,40012,96012,36012,66012,48686.810.685
29 de mar. de 202211,78012,12011,70012,12011,95340.993.243
28 de mar. de 202211,58011,72011,20011,60011,44034.758.471
25 de mar. de 202211,98012,24011,56011,58011,42056.075.746
24 de mar. de 202211,96012,26011,72012,08011,91458.551.410
23 de mar. de 202211,84012,50011,70011,96011,795113.025.818
22 de mar. de 202211,48011,78011,28011,78011,61858.021.429
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...