Mercado fechado

China Construction Bank Corporation (0939.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
4,880-0,030 (-0,61%)
No fechamento: 04:08PM HKT
Período:
19 de ago. de 2021 - 19 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de ago. de 2022------
18 de ago. de 20224,9304,9404,8704,8804,880104.642.171
17 de ago. de 20224,9504,9704,9104,9104,91089.811.812
16 de ago. de 20224,9504,9804,8904,9004,900140.108.917
15 de ago. de 20224,9404,9604,9004,9404,940104.943.381
12 de ago. de 20224,9404,9904,9304,9704,970119.575.589
11 de ago. de 20224,8804,9404,8704,9404,940138.273.704
10 de ago. de 20224,9204,9504,8304,8704,870222.665.510
09 de ago. de 20224,9305,0004,9104,9404,940134.409.490
08 de ago. de 20224,9204,9504,9004,9304,930128.521.582
05 de ago. de 20224,8704,9204,8604,8904,890192.098.805
04 de ago. de 20224,8304,8704,8204,8604,860318.043.696
03 de ago. de 20224,8904,9004,8104,8304,830346.666.963
02 de ago. de 20224,9704,9704,8804,9004,900315.371.471
01 de ago. de 20225,0505,0504,9705,0005,000300.680.954
29 de jul. de 20225,0005,0504,9805,0105,010227.553.037
28 de jul. de 20224,9805,0204,9705,0105,010205.656.850
27 de jul. de 20225,0205,0304,9705,0205,020134.273.722
26 de jul. de 20225,0205,0404,9905,0205,020161.154.397
25 de jul. de 20224,9905,0304,9805,0105,010131.305.627
22 de jul. de 20224,9605,0204,9504,9704,970157.210.355
21 de jul. de 20224,9905,0004,9304,9404,940294.480.760
20 de jul. de 20225,0205,0705,0205,0305,030124.262.780
19 de jul. de 20224,9905,0404,9705,0105,010120.654.768
18 de jul. de 20224,9305,0704,9105,0505,050237.161.007
15 de jul. de 20224,9304,9504,9004,9004,900356.904.637
14 de jul. de 20225,0505,0604,9804,9904,990351.668.829
13 de jul. de 20225,1205,1505,0605,0605,060240.454.947
12 de jul. de 20225,1605,2005,1205,1205,120227.174.800
11 de jul. de 20225,1605,2005,1505,1705,170160.222.800
08 de jul. de 20225,2705,2705,1705,1905,190145.246.427
07 de jul. de 20225,1605,2105,1605,2105,210161.978.909
06 de jul. de 20225,2205,2405,1605,1905,190224.928.456
05 de jul. de 20225,2905,3405,2605,2705,270202.040.494
04 de jul. de 20225,1905,2605,1905,2405,240212.698.495
30 de jun. de 20225,1905,2805,1905,2705,270524.256.377
29 de jun. de 20225,2305,2905,2205,2205,220456.546.079
28 de jun. de 20225,6005,6905,6005,6905,690395.075.000
27 de jun. de 20225,6005,6505,5605,6105,610279.358.940
24 de jun. de 20225,5705,6305,5705,5905,590268.880.915
23 de jun. de 20225,5905,6305,5705,5905,590193.967.615
22 de jun. de 20225,5805,6505,5705,5705,570280.532.891
21 de jun. de 20225,5105,6605,5005,6505,650260.032.303
20 de jun. de 20225,4905,5305,4805,5005,500135.521.018
17 de jun. de 20225,5005,5605,4905,5105,510453.246.455
16 de jun. de 20225,5705,5805,4905,5005,500274.916.894
15 de jun. de 20225,5005,5705,5005,5705,570269.272.919
14 de jun. de 20225,5305,5705,5205,5405,540231.320.187
13 de jun. de 20225,5105,5605,5105,5505,550286.521.052
10 de jun. de 20225,6005,6405,5705,5905,590364.918.212
09 de jun. de 20225,5805,6805,5805,6405,640348.016.937
08 de jun. de 20225,7205,7405,6505,6505,650380.157.582
07 de jun. de 20225,7305,7805,7005,7205,720255.435.635
06 de jun. de 20225,7305,8405,6805,8205,820214.702.900
02 de jun. de 20225,7705,7805,7005,7405,740229.047.314
01 de jun. de 20225,8505,8505,7805,8105,810256.199.585
31 de mai. de 20225,8305,8405,7805,8405,840449.919.496
30 de mai. de 20225,8405,9005,7705,8305,830406.623.664
27 de mai. de 20225,7305,8205,7005,8105,810360.634.589
26 de mai. de 20225,6805,7005,6305,6805,680206.235.817
25 de mai. de 20225,6405,7005,6005,6605,660304.415.346
24 de mai. de 20225,6105,6305,5605,6105,610198.706.901
23 de mai. de 20225,6105,6405,5405,6105,610183.060.423
20 de mai. de 20225,5505,6205,5305,6105,610257.941.451
19 de mai. de 20225,4705,5005,4405,4905,490246.969.057
18 de mai. de 20225,4605,5205,4505,4905,490196.177.334
17 de mai. de 20225,5205,5305,4605,4905,490236.178.255
16 de mai. de 20225,4505,4805,4105,4705,470117.360.196
13 de mai. de 20225,3805,4705,3805,4605,460194.181.989
12 de mai. de 20225,4905,5005,3705,3905,390336.216.167
11 de mai. de 20225,5005,5205,4605,5005,500209.485.672
10 de mai. de 20225,4505,5505,4305,5005,500291.117.323
06 de mai. de 20225,5505,5705,5005,5005,500273.997.193
05 de mai. de 20225,6905,7205,5805,6005,600241.818.677
04 de mai. de 20225,6405,6905,6305,6605,660138.203.809
03 de mai. de 20225,5705,6505,5205,6405,640225.606.674
29 de abr. de 20225,5405,6405,5005,5905,590265.500.357
28 de abr. de 20225,4805,6005,4605,6005,600372.627.028
27 de abr. de 20225,4905,5105,4505,4805,480236.613.944
26 de abr. de 20225,5705,5905,4905,5005,500333.009.261
25 de abr. de 20225,6405,6505,5405,5505,550469.080.355
22 de abr. de 20225,6605,7205,6605,6905,690401.921.705
21 de abr. de 20225,7305,7505,7005,7205,720278.628.077
20 de abr. de 20225,6805,7405,6705,7205,720230.365.626
19 de abr. de 20225,8005,8105,6605,7505,750320.134.367
14 de abr. de 20225,9005,9005,8405,8605,860205.477.881
13 de abr. de 20225,8405,8905,8105,8605,860202.504.167
12 de abr. de 20225,8305,8605,8205,8305,830198.900.847
11 de abr. de 20225,8805,8805,8105,8605,860188.123.001
08 de abr. de 20225,8905,9105,8605,8905,890175.205.876
07 de abr. de 20225,8905,9205,8505,8805,880174.436.788
06 de abr. de 20225,9305,9705,8605,9105,910252.246.513
04 de abr. de 20225,9205,9805,8905,9505,950173.228.763
01 de abr. de 20225,9005,9305,8505,9305,930205.166.469
31 de mar. de 20225,8005,9505,8005,8905,890307.315.530
30 de mar. de 20225,8205,8505,7805,8005,800271.963.271
29 de mar. de 20225,7005,7605,6805,7505,750147.007.892
28 de mar. de 20225,6805,7405,6505,7305,730155.561.533
25 de mar. de 20225,6805,7405,6505,6905,690314.052.583
24 de mar. de 20225,5905,7105,5905,6605,660264.597.148
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...