China Construction Bank Corporation (0939.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
05 de out. de 2021 - 05 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de out. de 2022 | 4,560 | 4,720 | 4,550 | 4,680 | 4,680 | 227.782.928 |
| 03 de out. de 2022 | 4,480 | 4,510 | 4,450 | 4,460 | 4,460 | 149.058.674 |
| 30 de set. de 2022 | 4,420 | 4,550 | 4,400 | 4,540 | 4,540 | 228.525.213 |
| 29 de set. de 2022 | 4,460 | 4,510 | 4,370 | 4,410 | 4,410 | 287.250.756 |
| 28 de set. de 2022 | 4,510 | 4,530 | 4,450 | 4,450 | 4,450 | 277.608.942 |
| 27 de set. de 2022 | 4,590 | 4,610 | 4,540 | 4,560 | 4,560 | 169.755.370 |
| 26 de set. de 2022 | 4,660 | 4,660 | 4,590 | 4,600 | 4,600 | 217.346.325 |
| 23 de set. de 2022 | 4,650 | 4,700 | 4,630 | 4,670 | 4,670 | 140.597.218 |
| 22 de set. de 2022 | 4,640 | 4,660 | 4,620 | 4,650 | 4,650 | 153.640.414 |
| 21 de set. de 2022 | 4,700 | 4,710 | 4,660 | 4,670 | 4,670 | 140.264.999 |
| 20 de set. de 2022 | 4,690 | 4,740 | 4,690 | 4,710 | 4,710 | 120.622.540 |
| 19 de set. de 2022 | 4,670 | 4,720 | 4,650 | 4,700 | 4,700 | 126.898.787 |
| 16 de set. de 2022 | 4,650 | 4,710 | 4,650 | 4,680 | 4,680 | 299.640.288 |
| 15 de set. de 2022 | 4,690 | 4,720 | 4,690 | 4,690 | 4,690 | 132.894.562 |
| 14 de set. de 2022 | 4,700 | 4,720 | 4,690 | 4,700 | 4,700 | 180.722.040 |
| 13 de set. de 2022 | 4,760 | 4,840 | 4,760 | 4,780 | 4,780 | 167.557.894 |
| 09 de set. de 2022 | 4,690 | 4,820 | 4,680 | 4,800 | 4,800 | 139.915.901 |
| 08 de set. de 2022 | 4,740 | 4,750 | 4,680 | 4,690 | 4,690 | 176.390.916 |
| 07 de set. de 2022 | 4,710 | 4,740 | 4,680 | 4,730 | 4,730 | 187.212.995 |
| 06 de set. de 2022 | 4,770 | 4,810 | 4,750 | 4,750 | 4,750 | 111.111.690 |
| 05 de set. de 2022 | 4,790 | 4,790 | 4,730 | 4,770 | 4,770 | 208.600.165 |
| 02 de set. de 2022 | 4,820 | 4,820 | 4,790 | 4,810 | 4,810 | 233.451.763 |
| 01 de set. de 2022 | 4,840 | 4,840 | 4,800 | 4,830 | 4,830 | 254.106.672 |
| 31 de ago. de 2022 | 4,800 | 4,870 | 4,800 | 4,870 | 4,870 | 307.235.501 |
| 30 de ago. de 2022 | 4,850 | 4,870 | 4,800 | 4,850 | 4,850 | 182.798.647 |
| 29 de ago. de 2022 | 4,820 | 4,890 | 4,820 | 4,860 | 4,860 | 119.497.567 |
| 26 de ago. de 2022 | 4,890 | 4,900 | 4,840 | 4,890 | 4,890 | 120.179.327 |
| 25 de ago. de 2022 | 4,800 | 4,880 | 4,800 | 4,870 | 4,870 | 116.421.882 |
| 24 de ago. de 2022 | 4,850 | 4,850 | 4,800 | 4,810 | 4,810 | 144.498.440 |
| 23 de ago. de 2022 | 4,880 | 4,900 | 4,830 | 4,840 | 4,840 | 165.861.151 |
| 22 de ago. de 2022 | 4,880 | 4,930 | 4,880 | 4,900 | 4,900 | 145.329.265 |
| 19 de ago. de 2022 | 4,850 | 4,930 | 4,850 | 4,910 | 4,910 | 97.377.014 |
| 18 de ago. de 2022 | 4,930 | 4,940 | 4,870 | 4,880 | 4,880 | 104.642.171 |
| 17 de ago. de 2022 | 4,950 | 4,970 | 4,910 | 4,910 | 4,910 | 89.811.812 |
| 16 de ago. de 2022 | 4,950 | 4,980 | 4,890 | 4,900 | 4,900 | 140.108.917 |
| 15 de ago. de 2022 | 4,940 | 4,960 | 4,900 | 4,940 | 4,940 | 104.943.381 |
| 12 de ago. de 2022 | 4,940 | 4,990 | 4,930 | 4,970 | 4,970 | 119.575.589 |
| 11 de ago. de 2022 | 4,880 | 4,940 | 4,870 | 4,940 | 4,940 | 138.273.704 |
| 10 de ago. de 2022 | 4,920 | 4,950 | 4,830 | 4,870 | 4,870 | 222.665.510 |
| 09 de ago. de 2022 | 4,930 | 5,000 | 4,910 | 4,940 | 4,940 | 134.409.490 |
| 08 de ago. de 2022 | 4,920 | 4,950 | 4,900 | 4,930 | 4,930 | 128.521.582 |
| 05 de ago. de 2022 | 4,870 | 4,920 | 4,860 | 4,890 | 4,890 | 192.098.805 |
| 04 de ago. de 2022 | 4,830 | 4,870 | 4,820 | 4,860 | 4,860 | 318.043.696 |
| 03 de ago. de 2022 | 4,890 | 4,900 | 4,810 | 4,830 | 4,830 | 346.666.963 |
| 02 de ago. de 2022 | 4,970 | 4,970 | 4,880 | 4,900 | 4,900 | 315.371.471 |
| 01 de ago. de 2022 | 5,050 | 5,050 | 4,970 | 5,000 | 5,000 | 300.680.954 |
| 29 de jul. de 2022 | 5,000 | 5,050 | 4,980 | 5,010 | 5,010 | 227.553.037 |
| 28 de jul. de 2022 | 4,980 | 5,020 | 4,970 | 5,010 | 5,010 | 205.656.850 |
| 27 de jul. de 2022 | 5,020 | 5,030 | 4,970 | 5,020 | 5,020 | 134.273.722 |
| 26 de jul. de 2022 | 5,020 | 5,040 | 4,990 | 5,020 | 5,020 | 161.154.397 |
| 25 de jul. de 2022 | 4,990 | 5,030 | 4,980 | 5,010 | 5,010 | 131.305.627 |
| 22 de jul. de 2022 | 4,960 | 5,020 | 4,950 | 4,970 | 4,970 | 157.210.355 |
| 21 de jul. de 2022 | 4,990 | 5,000 | 4,930 | 4,940 | 4,940 | 294.480.760 |
| 20 de jul. de 2022 | 5,020 | 5,070 | 5,020 | 5,030 | 5,030 | 124.262.780 |
| 19 de jul. de 2022 | 4,990 | 5,040 | 4,970 | 5,010 | 5,010 | 120.654.768 |
| 18 de jul. de 2022 | 4,930 | 5,070 | 4,910 | 5,050 | 5,050 | 237.161.007 |
| 15 de jul. de 2022 | 4,930 | 4,950 | 4,900 | 4,900 | 4,900 | 356.904.637 |
| 14 de jul. de 2022 | 5,050 | 5,060 | 4,980 | 4,990 | 4,990 | 351.668.829 |
| 13 de jul. de 2022 | 5,120 | 5,150 | 5,060 | 5,060 | 5,060 | 240.454.947 |
| 12 de jul. de 2022 | 5,160 | 5,200 | 5,120 | 5,120 | 5,120 | 227.174.800 |
| 11 de jul. de 2022 | 5,160 | 5,200 | 5,150 | 5,170 | 5,170 | 160.222.800 |
| 08 de jul. de 2022 | 5,270 | 5,270 | 5,170 | 5,190 | 5,190 | 145.246.427 |
| 07 de jul. de 2022 | 5,160 | 5,210 | 5,160 | 5,210 | 5,210 | 161.978.909 |
| 06 de jul. de 2022 | 5,220 | 5,240 | 5,160 | 5,190 | 5,190 | 224.928.456 |
| 05 de jul. de 2022 | 5,290 | 5,340 | 5,260 | 5,270 | 5,270 | 202.040.494 |
| 04 de jul. de 2022 | 5,190 | 5,260 | 5,190 | 5,240 | 5,240 | 212.698.495 |
| 30 de jun. de 2022 | 5,190 | 5,280 | 5,190 | 5,270 | 5,270 | 524.256.377 |
| 29 de jun. de 2022 | 5,230 | 5,290 | 5,220 | 5,220 | 5,220 | 456.546.079 |
| 29 de jun. de 2022 | 0.42595 Dividendo | |||||
| 28 de jun. de 2022 | 5,600 | 5,690 | 5,600 | 5,690 | 5,264 | 395.075.000 |
| 27 de jun. de 2022 | 5,600 | 5,650 | 5,560 | 5,610 | 5,190 | 279.358.940 |
| 24 de jun. de 2022 | 5,570 | 5,630 | 5,570 | 5,590 | 5,172 | 268.880.915 |
| 23 de jun. de 2022 | 5,590 | 5,630 | 5,570 | 5,590 | 5,172 | 193.967.615 |
| 22 de jun. de 2022 | 5,580 | 5,650 | 5,570 | 5,570 | 5,153 | 280.532.891 |
| 21 de jun. de 2022 | 5,510 | 5,660 | 5,500 | 5,650 | 5,227 | 260.032.303 |
| 20 de jun. de 2022 | 5,490 | 5,530 | 5,480 | 5,500 | 5,088 | 135.521.018 |
| 17 de jun. de 2022 | 5,500 | 5,560 | 5,490 | 5,510 | 5,098 | 453.246.455 |
| 16 de jun. de 2022 | 5,570 | 5,580 | 5,490 | 5,500 | 5,088 | 274.916.894 |
| 15 de jun. de 2022 | 5,500 | 5,570 | 5,500 | 5,570 | 5,153 | 269.272.919 |
| 14 de jun. de 2022 | 5,530 | 5,570 | 5,520 | 5,540 | 5,125 | 231.320.187 |
| 13 de jun. de 2022 | 5,510 | 5,560 | 5,510 | 5,550 | 5,135 | 286.521.052 |
| 10 de jun. de 2022 | 5,600 | 5,640 | 5,570 | 5,590 | 5,172 | 364.918.212 |
| 09 de jun. de 2022 | 5,580 | 5,680 | 5,580 | 5,640 | 5,218 | 348.016.937 |
| 08 de jun. de 2022 | 5,720 | 5,740 | 5,650 | 5,650 | 5,227 | 380.157.582 |
| 07 de jun. de 2022 | 5,730 | 5,780 | 5,700 | 5,720 | 5,292 | 255.435.635 |
| 06 de jun. de 2022 | 5,730 | 5,840 | 5,680 | 5,820 | 5,384 | 214.702.900 |
| 02 de jun. de 2022 | 5,770 | 5,780 | 5,700 | 5,740 | 5,310 | 229.047.314 |
| 01 de jun. de 2022 | 5,850 | 5,850 | 5,780 | 5,810 | 5,375 | 256.199.585 |
| 31 de mai. de 2022 | 5,830 | 5,840 | 5,780 | 5,840 | 5,403 | 449.919.496 |
| 30 de mai. de 2022 | 5,840 | 5,900 | 5,770 | 5,830 | 5,394 | 406.623.664 |
| 27 de mai. de 2022 | 5,730 | 5,820 | 5,700 | 5,810 | 5,375 | 360.634.589 |
| 26 de mai. de 2022 | 5,680 | 5,700 | 5,630 | 5,680 | 5,255 | 206.235.817 |
| 25 de mai. de 2022 | 5,640 | 5,700 | 5,600 | 5,660 | 5,236 | 304.415.346 |
| 24 de mai. de 2022 | 5,610 | 5,630 | 5,560 | 5,610 | 5,190 | 198.706.901 |
| 23 de mai. de 2022 | 5,610 | 5,640 | 5,540 | 5,610 | 5,190 | 183.060.423 |
| 20 de mai. de 2022 | 5,550 | 5,620 | 5,530 | 5,610 | 5,190 | 257.941.451 |
| 19 de mai. de 2022 | 5,470 | 5,500 | 5,440 | 5,490 | 5,079 | 246.969.057 |
| 18 de mai. de 2022 | 5,460 | 5,520 | 5,450 | 5,490 | 5,079 | 196.177.334 |
| 17 de mai. de 2022 | 5,520 | 5,530 | 5,460 | 5,490 | 5,079 | 236.178.255 |
| 16 de mai. de 2022 | 5,450 | 5,480 | 5,410 | 5,470 | 5,061 | 117.360.196 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2022 Yahoo. Todos os direitos reservados.
