Mercado abrirá em 2 h 52 min

China Construction Bank Corporation (0939.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
4,680+0,220 (+4,93%)
No fechamento: 04:08PM HKT
Período:
05 de out. de 2021 - 05 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de out. de 20224,5604,7204,5504,6804,680227.782.928
03 de out. de 20224,4804,5104,4504,4604,460149.058.674
30 de set. de 20224,4204,5504,4004,5404,540228.525.213
29 de set. de 20224,4604,5104,3704,4104,410287.250.756
28 de set. de 20224,5104,5304,4504,4504,450277.608.942
27 de set. de 20224,5904,6104,5404,5604,560169.755.370
26 de set. de 20224,6604,6604,5904,6004,600217.346.325
23 de set. de 20224,6504,7004,6304,6704,670140.597.218
22 de set. de 20224,6404,6604,6204,6504,650153.640.414
21 de set. de 20224,7004,7104,6604,6704,670140.264.999
20 de set. de 20224,6904,7404,6904,7104,710120.622.540
19 de set. de 20224,6704,7204,6504,7004,700126.898.787
16 de set. de 20224,6504,7104,6504,6804,680299.640.288
15 de set. de 20224,6904,7204,6904,6904,690132.894.562
14 de set. de 20224,7004,7204,6904,7004,700180.722.040
13 de set. de 20224,7604,8404,7604,7804,780167.557.894
09 de set. de 20224,6904,8204,6804,8004,800139.915.901
08 de set. de 20224,7404,7504,6804,6904,690176.390.916
07 de set. de 20224,7104,7404,6804,7304,730187.212.995
06 de set. de 20224,7704,8104,7504,7504,750111.111.690
05 de set. de 20224,7904,7904,7304,7704,770208.600.165
02 de set. de 20224,8204,8204,7904,8104,810233.451.763
01 de set. de 20224,8404,8404,8004,8304,830254.106.672
31 de ago. de 20224,8004,8704,8004,8704,870307.235.501
30 de ago. de 20224,8504,8704,8004,8504,850182.798.647
29 de ago. de 20224,8204,8904,8204,8604,860119.497.567
26 de ago. de 20224,8904,9004,8404,8904,890120.179.327
25 de ago. de 20224,8004,8804,8004,8704,870116.421.882
24 de ago. de 20224,8504,8504,8004,8104,810144.498.440
23 de ago. de 20224,8804,9004,8304,8404,840165.861.151
22 de ago. de 20224,8804,9304,8804,9004,900145.329.265
19 de ago. de 20224,8504,9304,8504,9104,91097.377.014
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
29 de jun. de 20220.42595 Dividendo
28 de jun. de 20225,6005,6905,6005,6905,264395.075.000
27 de jun. de 20225,6005,6505,5605,6105,190279.358.940
24 de jun. de 20225,5705,6305,5705,5905,172268.880.915
23 de jun. de 20225,5905,6305,5705,5905,172193.967.615
22 de jun. de 20225,5805,6505,5705,5705,153280.532.891
21 de jun. de 20225,5105,6605,5005,6505,227260.032.303
20 de jun. de 20225,4905,5305,4805,5005,088135.521.018
17 de jun. de 20225,5005,5605,4905,5105,098453.246.455
16 de jun. de 20225,5705,5805,4905,5005,088274.916.894
15 de jun. de 20225,5005,5705,5005,5705,153269.272.919
14 de jun. de 20225,5305,5705,5205,5405,125231.320.187
13 de jun. de 20225,5105,5605,5105,5505,135286.521.052
10 de jun. de 20225,6005,6405,5705,5905,172364.918.212
09 de jun. de 20225,5805,6805,5805,6405,218348.016.937
08 de jun. de 20225,7205,7405,6505,6505,227380.157.582
07 de jun. de 20225,7305,7805,7005,7205,292255.435.635
06 de jun. de 20225,7305,8405,6805,8205,384214.702.900
02 de jun. de 20225,7705,7805,7005,7405,310229.047.314
01 de jun. de 20225,8505,8505,7805,8105,375256.199.585
31 de mai. de 20225,8305,8405,7805,8405,403449.919.496
30 de mai. de 20225,8405,9005,7705,8305,394406.623.664
27 de mai. de 20225,7305,8205,7005,8105,375360.634.589
26 de mai. de 20225,6805,7005,6305,6805,255206.235.817
25 de mai. de 20225,6405,7005,6005,6605,236304.415.346
24 de mai. de 20225,6105,6305,5605,6105,190198.706.901
23 de mai. de 20225,6105,6405,5405,6105,190183.060.423
20 de mai. de 20225,5505,6205,5305,6105,190257.941.451
19 de mai. de 20225,4705,5005,4405,4905,079246.969.057
18 de mai. de 20225,4605,5205,4505,4905,079196.177.334
17 de mai. de 20225,5205,5305,4605,4905,079236.178.255
16 de mai. de 20225,4505,4805,4105,4705,061117.360.196
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...