Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.894,52 +892,33 (+1,42%)
China Longyuan Power Group Corporation Limited (0916.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de abr. de 2024 | 5,980 | 6,020 | 5,680 | 5,720 | 5,720 | 72.413.930 |
| 25 de abr. de 2024 | 5,920 | 6,030 | 5,840 | 5,970 | 5,970 | 35.685.497 |
| 24 de abr. de 2024 | 5,800 | 5,970 | 5,800 | 5,920 | 5,920 | 39.880.239 |
| 23 de abr. de 2024 | 5,720 | 5,800 | 5,650 | 5,730 | 5,730 | 20.535.848 |
| 22 de abr. de 2024 | 5,720 | 5,910 | 5,680 | 5,700 | 5,700 | 20.520.149 |
| 19 de abr. de 2024 | 5,720 | 5,780 | 5,670 | 5,700 | 5,700 | 18.029.717 |
| 18 de abr. de 2024 | 5,640 | 5,780 | 5,630 | 5,720 | 5,720 | 16.680.000 |
| 17 de abr. de 2024 | 5,520 | 5,710 | 5,510 | 5,660 | 5,660 | 16.410.954 |
| 16 de abr. de 2024 | 5,700 | 5,760 | 5,500 | 5,520 | 5,520 | 27.321.862 |
| 15 de abr. de 2024 | 5,770 | 5,800 | 5,630 | 5,700 | 5,700 | 22.716.463 |
| 12 de abr. de 2024 | 5,950 | 6,020 | 5,770 | 5,790 | 5,790 | 24.177.727 |
| 11 de abr. de 2024 | 5,850 | 5,980 | 5,780 | 5,900 | 5,900 | 20.174.581 |
| 10 de abr. de 2024 | 5,780 | 5,940 | 5,770 | 5,880 | 5,880 | 25.651.350 |
| 09 de abr. de 2024 | 5,610 | 5,780 | 5,580 | 5,750 | 5,750 | 20.813.566 |
| 08 de abr. de 2024 | 5,470 | 5,720 | 5,470 | 5,610 | 5,610 | 39.821.723 |
| 05 de abr. de 2024 | 5,650 | 5,650 | 5,310 | 5,400 | 5,400 | 14.944.202 |
| 03 de abr. de 2024 | 5,670 | 5,800 | 5,630 | 5,690 | 5,690 | 22.705.050 |
| 02 de abr. de 2024 | 5,490 | 5,830 | 5,480 | 5,650 | 5,650 | 30.475.945 |
| 28 de mar. de 2024 | 5,410 | 5,520 | 5,130 | 5,480 | 5,480 | 49.982.562 |
| 27 de mar. de 2024 | 5,420 | 5,450 | 5,310 | 5,390 | 5,390 | 15.527.658 |
| 26 de mar. de 2024 | 5,470 | 5,670 | 5,390 | 5,410 | 5,410 | 32.876.000 |
| 25 de mar. de 2024 | 5,210 | 5,530 | 5,210 | 5,470 | 5,470 | 32.621.849 |
| 22 de mar. de 2024 | 5,430 | 5,450 | 5,180 | 5,250 | 5,250 | 46.602.000 |
| 21 de mar. de 2024 | 5,510 | 5,530 | 5,420 | 5,500 | 5,500 | 28.222.808 |
| 20 de mar. de 2024 | 5,630 | 5,640 | 5,430 | 5,530 | 5,530 | 29.268.995 |
| 19 de mar. de 2024 | 5,720 | 5,760 | 5,640 | 5,640 | 5,640 | 15.771.443 |
| 18 de mar. de 2024 | 5,710 | 5,870 | 5,650 | 5,720 | 5,720 | 27.110.810 |
| 15 de mar. de 2024 | 5,720 | 5,800 | 5,660 | 5,710 | 5,710 | 31.270.072 |
| 14 de mar. de 2024 | 5,960 | 6,020 | 5,730 | 5,750 | 5,750 | 33.490.330 |
| 13 de mar. de 2024 | 5,820 | 6,060 | 5,780 | 5,930 | 5,930 | 34.405.604 |
| 12 de mar. de 2024 | 6,060 | 6,200 | 5,780 | 5,820 | 5,820 | 51.332.160 |
| 11 de mar. de 2024 | 6,120 | 6,290 | 5,920 | 5,990 | 5,990 | 47.318.525 |
| 08 de mar. de 2024 | 5,730 | 5,990 | 5,700 | 5,940 | 5,940 | 35.740.503 |
| 07 de mar. de 2024 | 5,840 | 5,850 | 5,680 | 5,700 | 5,700 | 22.312.684 |
| 06 de mar. de 2024 | 5,470 | 5,950 | 5,400 | 5,810 | 5,810 | 43.584.864 |
| 05 de mar. de 2024 | 5,500 | 5,590 | 5,420 | 5,450 | 5,450 | 25.157.726 |
| 04 de mar. de 2024 | 5,550 | 5,660 | 5,490 | 5,560 | 5,560 | 16.952.000 |
| 01 de mar. de 2024 | 5,520 | 5,550 | 5,420 | 5,520 | 5,520 | 14.000.802 |
| 29 de fev. de 2024 | 5,570 | 5,640 | 5,500 | 5,540 | 5,540 | 26.179.020 |
| 28 de fev. de 2024 | 5,640 | 5,710 | 5,570 | 5,630 | 5,630 | 25.029.000 |
| 27 de fev. de 2024 | 5,530 | 5,660 | 5,490 | 5,620 | 5,620 | 25.355.200 |
| 26 de fev. de 2024 | 5,600 | 5,750 | 5,540 | 5,570 | 5,570 | 26.085.804 |
| 23 de fev. de 2024 | 5,410 | 5,760 | 5,410 | 5,650 | 5,650 | 60.202.965 |
| 22 de fev. de 2024 | 5,140 | 5,490 | 5,140 | 5,460 | 5,460 | 49.514.890 |
| 21 de fev. de 2024 | 5,100 | 5,200 | 5,040 | 5,130 | 5,130 | 34.941.942 |
| 20 de fev. de 2024 | 4,850 | 5,130 | 4,850 | 5,100 | 5,100 | 34.213.690 |
| 19 de fev. de 2024 | 4,790 | 4,880 | 4,760 | 4,840 | 4,840 | 28.074.466 |
| 16 de fev. de 2024 | 4,630 | 4,840 | 4,600 | 4,820 | 4,820 | 7.230.904 |
| 15 de fev. de 2024 | 4,600 | 4,650 | 4,510 | 4,600 | 4,600 | 17.406.485 |
| 14 de fev. de 2024 | 4,520 | 4,610 | 4,460 | 4,600 | 4,600 | 13.259.076 |
| 09 de fev. de 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | - |
| 08 de fev. de 2024 | 4,840 | 4,890 | 4,740 | 4,760 | 4,760 | 18.526.916 |
| 07 de fev. de 2024 | 4,880 | 4,940 | 4,830 | 4,860 | 4,860 | 26.569.992 |
| 06 de fev. de 2024 | 4,620 | 4,840 | 4,620 | 4,790 | 4,790 | 20.851.000 |
| 05 de fev. de 2024 | 4,590 | 4,730 | 4,510 | 4,630 | 4,630 | 38.971.218 |
| 02 de fev. de 2024 | 4,660 | 4,820 | 4,560 | 4,630 | 4,630 | 28.478.200 |
| 01 de fev. de 2024 | 4,660 | 4,930 | 4,560 | 4,690 | 4,690 | 58.411.800 |
| 31 de jan. de 2024 | 4,650 | 4,770 | 4,570 | 4,690 | 4,690 | 29.400.285 |
| 30 de jan. de 2024 | 4,850 | 4,850 | 4,650 | 4,690 | 4,690 | 31.783.100 |
| 29 de jan. de 2024 | 4,940 | 5,040 | 4,840 | 4,860 | 4,860 | 17.008.132 |
| 26 de jan. de 2024 | 5,010 | 5,050 | 4,870 | 4,900 | 4,900 | 30.818.081 |
| 25 de jan. de 2024 | 4,750 | 5,020 | 4,740 | 5,020 | 5,020 | 69.258.677 |
| 24 de jan. de 2024 | 4,550 | 4,740 | 4,480 | 4,710 | 4,710 | 52.686.926 |
| 23 de jan. de 2024 | 4,450 | 4,600 | 4,380 | 4,510 | 4,510 | 38.017.602 |
| 22 de jan. de 2024 | 4,690 | 4,690 | 4,370 | 4,420 | 4,420 | 46.464.690 |
| 19 de jan. de 2024 | 4,830 | 4,850 | 4,620 | 4,690 | 4,690 | 35.757.097 |
| 18 de jan. de 2024 | 4,870 | 4,910 | 4,800 | 4,850 | 4,850 | 37.460.277 |
| 17 de jan. de 2024 | 5,050 | 5,110 | 4,870 | 4,880 | 4,880 | 35.519.086 |
| 16 de jan. de 2024 | 5,220 | 5,240 | 5,050 | 5,110 | 5,110 | 21.185.220 |
| 15 de jan. de 2024 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | - |
| 12 de jan. de 2024 | 5,340 | 5,350 | 5,180 | 5,180 | 5,180 | 33.383.868 |
| 11 de jan. de 2024 | 5,350 | 5,450 | 5,310 | 5,350 | 5,350 | 15.022.418 |
| 10 de jan. de 2024 | 5,420 | 5,450 | 5,320 | 5,340 | 5,340 | 13.441.059 |
| 09 de jan. de 2024 | 5,470 | 5,540 | 5,420 | 5,440 | 5,440 | 12.402.391 |
| 08 de jan. de 2024 | 5,650 | 5,690 | 5,430 | 5,470 | 5,470 | 15.929.001 |
| 05 de jan. de 2024 | 5,760 | 5,820 | 5,660 | 5,680 | 5,680 | 11.882.031 |
| 04 de jan. de 2024 | 5,790 | 5,790 | 5,660 | 5,770 | 5,770 | 13.488.702 |
| 03 de jan. de 2024 | 5,820 | 5,870 | 5,740 | 5,800 | 5,800 | 16.051.216 |
| 02 de jan. de 2024 | 5,880 | 5,910 | 5,810 | 5,850 | 5,850 | 10.781.856 |
| 29 de dez. de 2023 | 5,820 | 5,940 | 5,800 | 5,920 | 5,920 | 8.476.130 |
| 28 de dez. de 2023 | 5,620 | 5,900 | 5,620 | 5,880 | 5,880 | 17.907.000 |
| 27 de dez. de 2023 | 5,890 | 5,940 | 5,620 | 5,650 | 5,650 | 18.073.398 |
| 22 de dez. de 2023 | 5,850 | 5,960 | 5,830 | 5,890 | 5,890 | 15.322.090 |
| 21 de dez. de 2023 | 5,750 | 5,910 | 5,650 | 5,910 | 5,910 | 13.869.421 |
| 20 de dez. de 2023 | 5,840 | 5,960 | 5,760 | 5,800 | 5,800 | 10.733.972 |
| 19 de dez. de 2023 | 5,880 | 5,880 | 5,700 | 5,780 | 5,780 | 9.848.200 |
| 18 de dez. de 2023 | 5,800 | 5,900 | 5,790 | 5,880 | 5,880 | 7.830.341 |
| 15 de dez. de 2023 | 5,850 | 5,960 | 5,830 | 5,890 | 5,890 | 29.402.309 |
| 14 de dez. de 2023 | 5,660 | 5,830 | 5,620 | 5,830 | 5,830 | 15.044.308 |
| 13 de dez. de 2023 | 5,680 | 5,730 | 5,620 | 5,670 | 5,670 | 14.829.030 |
| 12 de dez. de 2023 | 5,700 | 5,740 | 5,650 | 5,690 | 5,690 | 9.155.940 |
| 11 de dez. de 2023 | 5,570 | 5,710 | 5,430 | 5,700 | 5,700 | 18.170.105 |
| 08 de dez. de 2023 | 5,540 | 5,630 | 5,430 | 5,600 | 5,600 | 11.780.502 |
| 07 de dez. de 2023 | 5,560 | 5,560 | 5,410 | 5,500 | 5,500 | 10.604.961 |
| 06 de dez. de 2023 | 5,500 | 5,600 | 5,410 | 5,560 | 5,560 | 16.047.500 |
| 05 de dez. de 2023 | 5,590 | 5,620 | 5,460 | 5,530 | 5,530 | 16.637.202 |
| 04 de dez. de 2023 | 5,720 | 5,720 | 5,550 | 5,590 | 5,590 | 15.845.178 |
| 01 de dez. de 2023 | 5,840 | 5,860 | 5,650 | 5,680 | 5,680 | 21.490.769 |
| 30 de nov. de 2023 | 5,900 | 6,020 | 5,820 | 5,850 | 5,850 | 46.342.687 |
| 29 de nov. de 2023 | 6,110 | 6,140 | 5,870 | 5,900 | 5,900 | 25.366.155 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.