Mercado fechado

China Construction Bank Corporation (0939.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
5,900+0,030 (+0,51%)
No fechamento: 04:08PM HKT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 20225,8805,9005,8405,9005,900185.730.458
20 de jan. de 20225,8505,9005,8105,8705,870229.040.610
19 de jan. de 20225,8705,9005,8305,8605,860138.168.597
18 de jan. de 20225,8305,8905,8105,8705,870185.120.122
17 de jan. de 20225,8905,9005,8205,8505,850139.970.360
14 de jan. de 20225,9005,9305,8505,8905,890235.531.191
13 de jan. de 20225,8005,8905,7705,8905,890271.014.334
12 de jan. de 20225,8805,8805,7705,8005,800357.056.162
11 de jan. de 20225,7405,8705,7205,8605,860528.215.375
10 de jan. de 20225,6505,7905,6205,7505,750495.256.484
07 de jan. de 20225,4905,6205,4805,6105,610283.002.136
06 de jan. de 20225,6105,6205,5105,5505,550241.327.639
05 de jan. de 20225,5505,6205,5305,6105,610387.560.063
04 de jan. de 20225,4605,5205,4405,5105,510221.520.727
03 de jan. de 20225,4505,4605,4105,4405,44087.016.109
31 de dez. de 20215,4005,4305,3805,4005,40090.156.216
30 de dez. de 20215,4305,4405,3805,4005,400151.293.746
29 de dez. de 20215,4205,4405,4005,4105,41087.377.081
28 de dez. de 20215,3605,4305,3605,4005,400240.704.278
24 de dez. de 20215,3705,3705,3705,3705,370-
23 de dez. de 20215,3105,3905,2905,3405,340283.171.258
22 de dez. de 20215,2705,3105,2105,2705,270203.087.819
21 de dez. de 20215,3005,3505,2505,2605,260269.241.188
20 de dez. de 20215,2605,3305,2505,2705,270209.185.559
17 de dez. de 20215,2205,3205,2205,3105,310399.589.609
16 de dez. de 20215,2305,3005,2105,2405,240216.048.074
15 de dez. de 20215,2905,3305,2505,2805,280245.018.485
14 de dez. de 20215,2905,3405,2605,2905,290234.433.847
13 de dez. de 20215,3505,3805,2805,3105,310248.644.486
10 de dez. de 20215,2905,3505,2805,3005,300272.072.706
09 de dez. de 20215,3105,3505,2805,3305,330293.156.407
08 de dez. de 20215,3105,3405,2505,2705,270311.117.449
07 de dez. de 20215,3605,3605,2605,3305,330299.231.735
06 de dez. de 20215,3405,3505,2805,3305,330351.350.705
03 de dez. de 20215,2805,3405,2205,3305,330447.796.501
02 de dez. de 20215,1205,2705,1005,2605,260465.330.827
01 de dez. de 20215,1205,2105,0805,1305,130314.817.859
30 de nov. de 20215,0705,1005,0305,0805,080430.891.569
29 de nov. de 20215,1105,1305,0705,0705,070229.410.054
26 de nov. de 20215,1505,1605,0805,1005,100326.103.016
25 de nov. de 20215,1905,1905,1505,1705,170158.038.427
24 de nov. de 20215,2305,2305,1705,2005,200169.546.860
23 de nov. de 20215,1905,2505,1805,1905,190204.507.725
22 de nov. de 20215,2105,2305,1905,2005,200192.644.137
19 de nov. de 20215,2205,2505,1805,2105,210203.546.811
18 de nov. de 20215,2105,2305,1905,2205,220201.539.940
17 de nov. de 20215,2305,2605,2205,2405,240164.807.538
16 de nov. de 20215,2305,2705,2205,2705,270226.114.435
15 de nov. de 20215,2405,2605,2005,2405,240129.293.196
12 de nov. de 20215,2705,2705,1905,2405,240209.671.940
11 de nov. de 20215,1705,2505,1605,2305,230257.890.575
10 de nov. de 20215,1805,2205,1505,1905,190266.635.370
09 de nov. de 20215,2905,2905,2005,2205,220158.845.045
08 de nov. de 20215,1905,2705,1805,2605,260274.570.340
05 de nov. de 20215,2505,2505,1605,1705,170324.089.753
04 de nov. de 20215,2605,2805,2305,2505,250323.945.084
03 de nov. de 20215,2805,3305,2705,2905,290204.553.231
02 de nov. de 20215,4005,4005,2805,3005,300334.150.032
01 de nov. de 20215,3005,3405,2605,3305,330232.745.878
29 de out. de 20215,3005,3305,2805,2905,290309.951.240
28 de out. de 20215,3205,3605,3005,3305,330285.745.661
27 de out. de 20215,3905,4005,3305,3505,350246.931.908
26 de out. de 20215,4105,4205,3505,3905,390211.742.619
25 de out. de 20215,4305,4505,4005,4205,420158.659.366
22 de out. de 20215,4705,5005,4205,4305,430260.671.068
21 de out. de 20215,4305,4805,4205,4605,460204.858.391
20 de out. de 20215,4605,4705,4105,4605,460200.674.484
19 de out. de 20215,4105,5005,4105,4705,470198.213.822
18 de out. de 20215,4705,4805,3905,4305,430230.246.271
15 de out. de 20215,4905,4905,4005,4705,470291.134.867
12 de out. de 20215,4305,5205,4305,4905,490206.944.943
11 de out. de 20215,4905,5405,4505,4705,470254.604.273
08 de out. de 20215,5005,5305,4405,4905,490263.463.324
07 de out. de 20215,5505,5905,4905,5205,520200.867.874
06 de out. de 20215,5405,5605,4305,5005,500167.169.951
05 de out. de 20215,4305,5805,4305,5405,540149.714.880
04 de out. de 20215,5005,5205,4305,4805,480169.062.627
30 de set. de 20215,5405,6005,5105,5805,580173.114.059
29 de set. de 20215,4005,5905,3705,5705,570352.915.503
28 de set. de 20215,4105,4705,3905,4105,410243.984.178
27 de set. de 20215,4005,5405,4005,4105,410205.575.806
24 de set. de 20215,4805,5205,4005,4205,420180.417.176
23 de set. de 20215,4205,5905,4205,4805,480275.155.004
21 de set. de 20215,4005,5105,3605,4005,400243.144.424
20 de set. de 20215,5505,5705,4005,4205,420341.127.917
17 de set. de 20215,6105,6605,5505,6505,650373.588.536
16 de set. de 20215,7105,7105,5705,6605,660279.417.038
15 de set. de 20215,6805,7405,6205,6805,680266.194.530
14 de set. de 20215,8005,8405,6505,6605,660295.718.068
13 de set. de 20215,7005,8005,6905,8005,800190.161.693
10 de set. de 20215,6405,7805,6405,7705,770245.181.892
09 de set. de 20215,7105,7105,6205,6805,680213.604.920
08 de set. de 20215,6505,7405,6505,6705,670199.796.130
07 de set. de 20215,6805,7405,6605,7105,710216.073.720
06 de set. de 20215,6705,7305,6605,7205,720239.252.715
03 de set. de 20215,6905,6905,6105,6705,670234.462.656
02 de set. de 20215,6905,7005,5805,6605,660229.280.100
01 de set. de 20215,6205,6905,6005,6705,670192.143.279
31 de ago. de 20215,5805,6305,5405,6205,620298.748.539
30 de ago. de 20215,6105,6505,5405,5805,580193.828.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...