Mercado fechará em 3 h 44 min
BOVESPA
116.477,01 +331,96 (+0,29%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.823,03 -130,98 (-0,25%) PETROLEO CRU
89,99 +0,36 (+0,40%) OURO
1.948,10 +8,50 (+0,44%) Bitcoin USD
26.625,86 +69,62 (+0,26%)
Geely Automobile Holdings Limited (0175.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
23 de set. de 2022 - 23 de set. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 22 de set. de 2023 | 9,300 | 9,530 | 9,290 | 9,520 | 9,520 | 22.118.285 |
| 21 de set. de 2023 | 9,390 | 9,460 | 9,260 | 9,360 | 9,360 | 27.367.595 |
| 20 de set. de 2023 | 9,650 | 9,650 | 9,480 | 9,480 | 9,480 | 20.294.382 |
| 19 de set. de 2023 | 9,800 | 9,850 | 9,580 | 9,650 | 9,650 | 16.218.928 |
| 18 de set. de 2023 | 9,640 | 9,990 | 9,530 | 9,740 | 9,740 | 35.524.374 |
| 15 de set. de 2023 | 9,670 | 9,770 | 9,550 | 9,640 | 9,640 | 27.357.585 |
| 14 de set. de 2023 | 9,770 | 9,770 | 9,580 | 9,650 | 9,650 | 17.118.838 |
| 13 de set. de 2023 | 9,850 | 9,890 | 9,630 | 9,700 | 9,700 | 26.043.060 |
| 12 de set. de 2023 | 9,790 | 9,950 | 9,630 | 9,850 | 9,850 | 32.949.955 |
| 11 de set. de 2023 | 9,510 | 9,860 | 9,420 | 9,790 | 9,790 | 34.693.728 |
| 07 de set. de 2023 | 9,830 | 9,830 | 9,610 | 9,660 | 9,660 | 22.485.484 |
| 06 de set. de 2023 | 9,790 | 9,900 | 9,740 | 9,820 | 9,820 | 22.350.408 |
| 05 de set. de 2023 | 9,840 | 9,990 | 9,790 | 9,850 | 9,850 | 31.461.864 |
| 04 de set. de 2023 | 9,910 | 10,140 | 9,870 | 10,080 | 10,080 | 46.666.048 |
| 31 de ago. de 2023 | 9,910 | 9,940 | 9,670 | 9,740 | 9,740 | 37.852.590 |
| 30 de ago. de 2023 | 9,940 | 10,020 | 9,770 | 9,830 | 9,830 | 28.750.241 |
| 29 de ago. de 2023 | 9,560 | 9,950 | 9,560 | 9,820 | 9,820 | 37.000.307 |
| 28 de ago. de 2023 | 9,890 | 9,970 | 9,530 | 9,550 | 9,550 | 33.787.119 |
| 25 de ago. de 2023 | 9,480 | 9,710 | 9,460 | 9,510 | 9,510 | 29.860.805 |
| 24 de ago. de 2023 | 9,330 | 9,610 | 9,320 | 9,450 | 9,450 | 34.947.906 |
| 23 de ago. de 2023 | 9,200 | 9,310 | 9,100 | 9,200 | 9,200 | 40.462.798 |
| 22 de ago. de 2023 | 9,390 | 9,470 | 9,060 | 9,300 | 9,300 | 48.084.891 |
| 21 de ago. de 2023 | 9,400 | 9,400 | 9,160 | 9,240 | 9,240 | 39.505.216 |
| 18 de ago. de 2023 | 9,600 | 9,640 | 9,450 | 9,460 | 9,460 | 28.141.340 |
| 17 de ago. de 2023 | 9,500 | 9,830 | 9,410 | 9,710 | 9,710 | 32.999.977 |
| 16 de ago. de 2023 | 9,520 | 9,650 | 9,510 | 9,570 | 9,570 | 26.087.080 |
| 15 de ago. de 2023 | 9,730 | 9,840 | 9,660 | 9,670 | 9,670 | 20.463.422 |
| 14 de ago. de 2023 | 9,730 | 9,800 | 9,560 | 9,770 | 9,770 | 45.669.865 |
| 11 de ago. de 2023 | 10,160 | 10,200 | 9,890 | 9,970 | 9,970 | 41.295.992 |
| 10 de ago. de 2023 | 10,220 | 10,320 | 10,100 | 10,260 | 10,260 | 20.407.323 |
| 09 de ago. de 2023 | 10,260 | 10,380 | 10,140 | 10,320 | 10,320 | 23.213.791 |
| 08 de ago. de 2023 | 10,560 | 10,560 | 10,260 | 10,380 | 10,380 | 28.841.408 |
| 07 de ago. de 2023 | 10,720 | 10,780 | 10,500 | 10,700 | 10,700 | 25.518.849 |
| 04 de ago. de 2023 | 10,840 | 11,080 | 10,760 | 10,800 | 10,800 | 24.675.192 |
| 03 de ago. de 2023 | 10,860 | 10,900 | 10,640 | 10,760 | 10,760 | 26.157.831 |
| 02 de ago. de 2023 | 10,920 | 11,260 | 10,760 | 10,820 | 10,820 | 50.542.190 |
| 01 de ago. de 2023 | 11,380 | 11,380 | 10,880 | 10,980 | 10,980 | 55.806.411 |
| 31 de jul. de 2023 | 11,220 | 11,640 | 11,140 | 11,260 | 11,260 | 104.189.963 |
| 28 de jul. de 2023 | 10,780 | 11,060 | 10,640 | 10,940 | 10,940 | 79.946.128 |
| 27 de jul. de 2023 | 10,180 | 10,960 | 10,140 | 10,900 | 10,900 | 161.957.952 |
| 26 de jul. de 2023 | 10,040 | 10,100 | 9,850 | 10,040 | 10,040 | 34.771.503 |
| 25 de jul. de 2023 | 9,650 | 10,140 | 9,640 | 10,100 | 10,100 | 120.940.915 |
| 24 de jul. de 2023 | 9,490 | 9,490 | 9,250 | 9,370 | 9,370 | 31.768.941 |
| 21 de jul. de 2023 | 9,640 | 9,640 | 9,400 | 9,560 | 9,560 | 24.488.711 |
| 20 de jul. de 2023 | 9,770 | 9,830 | 9,600 | 9,630 | 9,630 | 18.506.154 |
| 19 de jul. de 2023 | 9,600 | 9,700 | 9,460 | 9,690 | 9,690 | 21.314.369 |
| 18 de jul. de 2023 | 9,720 | 9,830 | 9,490 | 9,730 | 9,730 | 29.394.361 |
| 14 de jul. de 2023 | 9,860 | 9,910 | 9,560 | 9,770 | 9,770 | 38.389.701 |
| 13 de jul. de 2023 | 9,840 | 9,920 | 9,770 | 9,850 | 9,850 | 41.877.250 |
| 12 de jul. de 2023 | 9,850 | 9,930 | 9,660 | 9,780 | 9,780 | 24.145.261 |
| 11 de jul. de 2023 | 9,730 | 9,850 | 9,620 | 9,720 | 9,720 | 26.523.295 |
| 10 de jul. de 2023 | 9,830 | 9,900 | 9,510 | 9,600 | 9,600 | 25.015.071 |
| 07 de jul. de 2023 | 9,820 | 9,820 | 9,640 | 9,640 | 9,640 | 21.770.015 |
| 06 de jul. de 2023 | 9,870 | 10,040 | 9,730 | 9,780 | 9,780 | 25.616.855 |
| 05 de jul. de 2023 | 10,040 | 10,160 | 9,810 | 9,900 | 9,900 | 23.795.496 |
| 04 de jul. de 2023 | 10,080 | 10,200 | 9,960 | 10,140 | 10,140 | 36.769.724 |
| 03 de jul. de 2023 | 9,650 | 10,180 | 9,580 | 10,160 | 10,160 | 93.138.796 |
| 30 de jun. de 2023 | 9,330 | 9,630 | 9,300 | 9,560 | 9,560 | 39.407.575 |
| 29 de jun. de 2023 | 9,320 | 9,450 | 9,210 | 9,300 | 9,300 | 21.707.166 |
| 28 de jun. de 2023 | 9,400 | 9,480 | 9,260 | 9,370 | 9,370 | 22.345.306 |
| 27 de jun. de 2023 | 9,280 | 9,450 | 9,250 | 9,400 | 9,400 | 18.087.375 |
| 26 de jun. de 2023 | 9,220 | 9,530 | 9,160 | 9,250 | 9,250 | 25.156.733 |
| 23 de jun. de 2023 | 9,490 | 9,490 | 9,160 | 9,230 | 9,230 | 27.233.819 |
| 21 de jun. de 2023 | 9,620 | 9,700 | 9,490 | 9,580 | 9,580 | 28.549.640 |
| 20 de jun. de 2023 | 9,910 | 9,980 | 9,650 | 9,730 | 9,730 | 23.954.861 |
| 19 de jun. de 2023 | 9,940 | 10,080 | 9,820 | 9,980 | 9,980 | 39.341.872 |
| 16 de jun. de 2023 | 9,970 | 10,100 | 9,850 | 9,940 | 9,940 | 34.390.361 |
| 15 de jun. de 2023 | 9,820 | 10,100 | 9,790 | 9,930 | 9,930 | 59.106.334 |
| 14 de jun. de 2023 | 9,680 | 9,850 | 9,630 | 9,730 | 9,730 | 29.734.738 |
| 13 de jun. de 2023 | 9,550 | 9,700 | 9,520 | 9,670 | 9,670 | 30.152.827 |
| 12 de jun. de 2023 | 9,540 | 9,590 | 9,460 | 9,540 | 9,540 | 16.699.549 |
| 09 de jun. de 2023 | 9,470 | 9,700 | 9,430 | 9,540 | 9,540 | 26.779.280 |
| 08 de jun. de 2023 | 9,520 | 9,530 | 9,310 | 9,400 | 9,400 | 18.767.975 |
| 07 de jun. de 2023 | 9,530 | 9,580 | 9,390 | 9,540 | 9,540 | 30.221.574 |
| 06 de jun. de 2023 | 9,420 | 9,570 | 9,330 | 9,440 | 9,440 | 28.566.698 |
| 05 de jun. de 2023 | 9,360 | 9,410 | 9,200 | 9,380 | 9,380 | 38.680.335 |
| 05 de jun. de 2023 | 0.21 Dividendo | |||||
| 02 de jun. de 2023 | 9,080 | 9,540 | 9,080 | 9,500 | 9,290 | 65.513.549 |
| 01 de jun. de 2023 | 9,050 | 9,230 | 8,950 | 9,010 | 8,811 | 53.897.987 |
| 31 de mai. de 2023 | 9,170 | 9,220 | 9,020 | 9,110 | 8,909 | 118.562.711 |
| 30 de mai. de 2023 | 9,210 | 9,480 | 9,130 | 9,240 | 9,036 | 38.828.840 |
| 29 de mai. de 2023 | 9,280 | 9,350 | 9,070 | 9,180 | 8,977 | 54.361.527 |
| 25 de mai. de 2023 | 9,400 | 9,480 | 9,150 | 9,280 | 9,075 | 66.042.387 |
| 24 de mai. de 2023 | 9,710 | 9,720 | 9,470 | 9,590 | 9,378 | 33.497.518 |
| 23 de mai. de 2023 | 9,670 | 9,780 | 9,620 | 9,680 | 9,466 | 23.224.512 |
| 22 de mai. de 2023 | 9,410 | 9,770 | 9,400 | 9,620 | 9,407 | 31.663.782 |
| 19 de mai. de 2023 | 9,500 | 9,500 | 9,320 | 9,420 | 9,212 | 28.672.829 |
| 18 de mai. de 2023 | 9,550 | 9,670 | 9,460 | 9,460 | 9,251 | 26.596.454 |
| 17 de mai. de 2023 | 9,730 | 9,780 | 9,410 | 9,470 | 9,261 | 35.151.344 |
| 16 de mai. de 2023 | 9,900 | 9,920 | 9,670 | 9,730 | 9,515 | 26.513.129 |
| 15 de mai. de 2023 | 9,840 | 9,920 | 9,690 | 9,830 | 9,613 | 22.397.483 |
| 12 de mai. de 2023 | 9,970 | 10,000 | 9,720 | 9,770 | 9,554 | 26.267.839 |
| 11 de mai. de 2023 | 9,960 | 10,040 | 9,810 | 9,870 | 9,652 | 30.263.392 |
| 10 de mai. de 2023 | 9,640 | 10,040 | 9,570 | 9,830 | 9,613 | 62.344.487 |
| 09 de mai. de 2023 | 9,870 | 9,870 | 9,580 | 9,640 | 9,427 | 33.681.570 |
| 08 de mai. de 2023 | 9,710 | 10,000 | 9,710 | 9,810 | 9,593 | 45.155.121 |
| 05 de mai. de 2023 | 9,680 | 9,750 | 9,590 | 9,660 | 9,446 | 42.167.553 |
| 04 de mai. de 2023 | 9,490 | 9,720 | 9,420 | 9,590 | 9,378 | 38.884.221 |
| 03 de mai. de 2023 | 9,300 | 9,430 | 9,170 | 9,400 | 9,192 | 26.668.438 |
| 02 de mai. de 2023 | 9,810 | 9,950 | 9,400 | 9,500 | 9,290 | 39.409.708 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2023 Yahoo. Todos os direitos reservados.
