Mercado abrirá em 9 h 4 min

China Construction Bank Corporation (0939.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
5,670+0,060 (+1,07%)
A partir de 11:41AM HKT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20225,6005,6905,6005,6705,670131.231.388
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
23 de mar. de 20225,6205,6805,6205,6405,640338.679.660
22 de mar. de 20225,6605,7105,6205,6805,680225.609.794
21 de mar. de 20225,7505,7605,5805,6205,620303.850.632
18 de mar. de 20225,5805,7705,5805,7205,720602.424.208
17 de mar. de 20225,4905,6505,4505,6405,640545.026.060
16 de mar. de 20225,5005,5105,3605,4205,420600.864.761
15 de mar. de 20225,6305,6305,3505,4905,490566.144.787
14 de mar. de 20225,6005,6505,5405,6305,630499.697.978
11 de mar. de 20225,5805,6705,5505,6205,620278.126.910
10 de mar. de 20225,5805,6305,5005,6205,620328.950.220
09 de mar. de 20225,5505,6405,4505,5205,520436.940.704
08 de mar. de 20225,6105,7105,5605,6005,600396.856.463
07 de mar. de 20225,7105,7405,6505,6905,690274.359.274
04 de mar. de 20225,7705,8405,7505,8105,810215.607.170
03 de mar. de 20225,8205,8705,7905,8305,830187.448.813
02 de mar. de 20225,8605,8905,7405,8005,800290.382.441
01 de mar. de 20225,8905,9505,7805,8605,860254.709.084
28 de fev. de 20225,7805,9105,7205,8605,860429.153.705
25 de fev. de 20225,8005,8105,7305,7505,750270.425.963
24 de fev. de 20225,9005,9205,7705,8405,840321.974.420
23 de fev. de 20226,0006,0005,9005,9405,940159.961.639
22 de fev. de 20225,9605,9905,9005,9405,940233.615.639
21 de fev. de 20226,0006,0705,9306,0506,050175.821.708
18 de fev. de 20225,9806,0705,9606,0106,010234.019.466
17 de fev. de 20226,0206,0605,9506,0006,000190.232.397
16 de fev. de 20225,9606,0105,9206,0006,000175.630.770
15 de fev. de 20226,1006,1405,8905,9605,960389.616.940
14 de fev. de 20226,1506,1706,1106,1406,140163.582.269
11 de fev. de 20226,1206,1806,0806,1806,180340.989.006
10 de fev. de 20226,2006,2006,0906,1606,160289.276.504
09 de fev. de 20226,2106,2306,1406,1706,170324.699.719
08 de fev. de 20226,1806,2006,1306,1506,150268.902.836
07 de fev. de 20226,1006,1706,0306,1606,160381.243.753
04 de fev. de 20226,0306,0805,9706,0606,060229.900.912
31 de jan. de 20225,9805,9805,9805,9805,980-
28 de jan. de 20225,9305,9905,8905,9605,960315.692.635
27 de jan. de 20225,8905,9505,8305,9505,950205.730.617
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...