Mercado fechado

Link Real Estate Investment Trust (0823.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
33,200-0,300 (-0,90%)
No fechamento: 04:08PM HKT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202433,35033,65032,80033,20033,2009.060.347
23 de mai. de 202434,20034,35033,00033,50033,50019.336.424
22 de mai. de 202435,50035,80034,55034,75034,75021.265.494
21 de mai. de 202437,15037,20036,10036,35036,3508.652.821
20 de mai. de 202436,70037,70036,55037,40037,40013.142.564
17 de mai. de 202436,75036,80036,20036,45036,4509.828.317
16 de mai. de 202436,60036,85035,85036,45036,45015.438.458
14 de mai. de 202436,20036,55036,00036,10036,10010.035.599
13 de mai. de 202435,25036,20035,05036,20036,20013.874.964
10 de mai. de 202434,95035,60034,85035,40035,4007.879.258
09 de mai. de 202434,75035,10034,60034,80034,8005.082.183
08 de mai. de 202435,10035,45034,55034,65034,65010.008.674
07 de mai. de 202434,75035,10034,55034,85034,8504.227.712
06 de mai. de 202434,50034,80034,20034,60034,6007.619.956
03 de mai. de 202434,30034,50034,05034,20034,2007.539.074
02 de mai. de 202433,85034,25033,50034,05034,0506.903.883
30 de abr. de 202434,05034,30033,60033,85033,8506.706.761
29 de abr. de 202434,00034,50033,70033,80033,80011.526.947
26 de abr. de 202433,70034,35033,15033,90033,90012.157.565
25 de abr. de 202433,65034,40033,55033,90033,90010.442.214
24 de abr. de 202433,05033,95032,65033,85033,85014.011.953
23 de abr. de 202432,00032,95031,95032,95032,95015.052.382
22 de abr. de 202431,55032,45031,55031,65031,6509.634.696
19 de abr. de 202430,65030,90030,15030,85030,8508.604.473
18 de abr. de 202431,05031,65030,40030,95030,9509.000.838
17 de abr. de 202431,05031,65030,70031,05031,05010.935.514
16 de abr. de 202431,70031,95031,20031,25031,25012.631.007
15 de abr. de 202432,15032,50031,90032,25032,2506.461.087
12 de abr. de 202433,10033,10031,80032,20032,20016.240.731
11 de abr. de 202433,75033,95032,25033,35033,35016.734.216
10 de abr. de 202434,45034,55034,20034,40034,4006.531.515
09 de abr. de 202434,50034,95034,35034,40034,4004.489.520
08 de abr. de 202433,90034,85033,65034,55034,5509.464.940
05 de abr. de 202433,80034,30033,40033,95033,95011.695.050
03 de abr. de 202433,40034,15033,40033,95033,95010.470.968
02 de abr. de 202433,90034,25033,10033,40033,40013.457.286
28 de mar. de 202434,30034,30033,35033,65033,65012.074.431
27 de mar. de 202433,90034,95033,85034,30034,30011.264.133
26 de mar. de 202434,35034,80033,10033,85033,85022.298.591
25 de mar. de 202434,50034,85034,35034,40034,4009.027.519
22 de mar. de 202435,90035,90034,55034,70034,70014.496.042
21 de mar. de 202435,90036,45035,70035,90035,9007.847.995
20 de mar. de 202435,75035,90035,40035,40035,4005.303.421
19 de mar. de 202436,20036,25035,50035,75035,7507.724.027
18 de mar. de 202436,40036,50036,00036,20036,2005.594.885
15 de mar. de 202436,85037,10036,30036,55036,55012.686.935
14 de mar. de 202437,00037,45036,75037,15037,1505.468.913
13 de mar. de 202437,35037,40036,75036,90036,9008.543.261
12 de mar. de 202436,95037,70036,55037,55037,55014.207.889
11 de mar. de 202436,80037,45036,75036,95036,9507.065.106
08 de mar. de 202436,75037,05036,60036,70036,7005.860.526
07 de mar. de 202436,25036,80036,25036,60036,6008.358.414
06 de mar. de 202436,40036,90036,15036,60036,6008.284.474
05 de mar. de 202437,35037,35036,25036,65036,65011.729.236
04 de mar. de 202438,35038,50037,35037,75037,7508.289.189
01 de mar. de 202438,80038,80038,00038,05038,05010.558.136
29 de fev. de 202438,80039,40038,40038,95038,95013.053.950
28 de fev. de 202438,85040,20038,40039,00039,00014.236.719
27 de fev. de 202438,60038,65037,85038,25038,2507.777.116
26 de fev. de 202438,45038,90038,30038,70038,7005.896.317
23 de fev. de 202438,05039,10038,05038,50038,5004.731.431
22 de fev. de 202438,05038,40037,55038,40038,4007.583.238
21 de fev. de 202437,70038,80037,70038,25038,2507.714.866
20 de fev. de 202438,00038,45037,70038,00038,0005.470.448
19 de fev. de 202438,80038,90037,70037,80037,8008.907.226
16 de fev. de 202438,25039,00038,25038,60038,6008.564.518
15 de fev. de 202437,35038,40037,25038,00038,0007.295.204
14 de fev. de 202437,45037,50036,65037,35037,35016.380.686
09 de fev. de 202438,10038,55037,70038,30038,3005.039.118
08 de fev. de 202439,45039,55038,30038,40038,4007.178.151
07 de fev. de 202439,50039,65039,20039,50039,5005.135.422
06 de fev. de 202439,00039,65039,00039,40039,4006.921.707
05 de fev. de 202439,50039,50038,95039,30039,3005.945.097
02 de fev. de 202440,10041,10039,65039,80039,80011.673.946
01 de fev. de 202439,10039,60038,60039,55039,5508.211.038
31 de jan. de 202439,40039,55038,85039,20039,20011.373.658
30 de jan. de 202439,00039,50038,80039,40039,4008.653.903
29 de jan. de 202439,30040,05038,90039,05039,0508.297.238
26 de jan. de 202439,20040,20039,10039,40039,4006.549.384
25 de jan. de 202439,60039,60038,90039,20039,2009.750.790
24 de jan. de 202439,30039,90038,85039,60039,6009.224.543
23 de jan. de 202439,00039,50038,60039,15039,15014.332.711
22 de jan. de 202440,45040,55038,45038,90038,90013.431.535
19 de jan. de 202440,80041,30040,35040,45040,4509.872.589
18 de jan. de 202440,00040,85039,80040,75040,75012.547.059
17 de jan. de 202442,00042,05039,95040,35040,35018.675.492
16 de jan. de 202442,15042,65042,05042,30042,3008.337.238
15 de jan. de 202442,95043,00042,05042,60042,6003.209.596
12 de jan. de 202442,50042,85042,45042,65042,6507.935.977
11 de jan. de 202442,50042,95042,35042,55042,5505.374.175
10 de jan. de 202442,75042,80042,50042,50042,5005.205.171
09 de jan. de 202442,60043,50042,50042,75042,7508.446.575
08 de jan. de 202443,35043,60042,50042,55042,5505.459.068
05 de jan. de 202442,50043,40042,40043,25043,2504.973.068
04 de jan. de 202443,15043,25042,50042,90042,9007.351.565
03 de jan. de 202443,20043,80043,00043,50043,5005.083.097
02 de jan. de 202443,90043,95043,40043,75043,7504.529.258
29 de dez. de 202344,00044,20043,25043,85043,8505.787.842
28 de dez. de 202343,65043,95043,20043,85043,8505.223.083
27 de dez. de 202343,75043,85043,05043,55043,5507.161.693
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...