China Construction Bank Corporation (0939.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
A partir de 11:41AM HKT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 28 de jun. de 2022 | 5,600 | 5,690 | 5,600 | 5,670 | 5,670 | 131.231.388 |
| 27 de jun. de 2022 | 5,600 | 5,650 | 5,560 | 5,610 | 5,610 | 279.358.940 |
| 24 de jun. de 2022 | 5,570 | 5,630 | 5,570 | 5,590 | 5,590 | 268.880.915 |
| 23 de jun. de 2022 | 5,590 | 5,630 | 5,570 | 5,590 | 5,590 | 193.967.615 |
| 22 de jun. de 2022 | 5,580 | 5,650 | 5,570 | 5,570 | 5,570 | 280.532.891 |
| 21 de jun. de 2022 | 5,510 | 5,660 | 5,500 | 5,650 | 5,650 | 260.032.303 |
| 20 de jun. de 2022 | 5,490 | 5,530 | 5,480 | 5,500 | 5,500 | 135.521.018 |
| 17 de jun. de 2022 | 5,500 | 5,560 | 5,490 | 5,510 | 5,510 | 453.246.455 |
| 16 de jun. de 2022 | 5,570 | 5,580 | 5,490 | 5,500 | 5,500 | 274.916.894 |
| 15 de jun. de 2022 | 5,500 | 5,570 | 5,500 | 5,570 | 5,570 | 269.272.919 |
| 14 de jun. de 2022 | 5,530 | 5,570 | 5,520 | 5,540 | 5,540 | 231.320.187 |
| 13 de jun. de 2022 | 5,510 | 5,560 | 5,510 | 5,550 | 5,550 | 286.521.052 |
| 10 de jun. de 2022 | 5,600 | 5,640 | 5,570 | 5,590 | 5,590 | 364.918.212 |
| 09 de jun. de 2022 | 5,580 | 5,680 | 5,580 | 5,640 | 5,640 | 348.016.937 |
| 08 de jun. de 2022 | 5,720 | 5,740 | 5,650 | 5,650 | 5,650 | 380.157.582 |
| 07 de jun. de 2022 | 5,730 | 5,780 | 5,700 | 5,720 | 5,720 | 255.435.635 |
| 06 de jun. de 2022 | 5,730 | 5,840 | 5,680 | 5,820 | 5,820 | 214.702.900 |
| 02 de jun. de 2022 | 5,770 | 5,780 | 5,700 | 5,740 | 5,740 | 229.047.314 |
| 01 de jun. de 2022 | 5,850 | 5,850 | 5,780 | 5,810 | 5,810 | 256.199.585 |
| 31 de mai. de 2022 | 5,830 | 5,840 | 5,780 | 5,840 | 5,840 | 449.919.496 |
| 30 de mai. de 2022 | 5,840 | 5,900 | 5,770 | 5,830 | 5,830 | 406.623.664 |
| 27 de mai. de 2022 | 5,730 | 5,820 | 5,700 | 5,810 | 5,810 | 360.634.589 |
| 26 de mai. de 2022 | 5,680 | 5,700 | 5,630 | 5,680 | 5,680 | 206.235.817 |
| 25 de mai. de 2022 | 5,640 | 5,700 | 5,600 | 5,660 | 5,660 | 304.415.346 |
| 24 de mai. de 2022 | 5,610 | 5,630 | 5,560 | 5,610 | 5,610 | 198.706.901 |
| 23 de mai. de 2022 | 5,610 | 5,640 | 5,540 | 5,610 | 5,610 | 183.060.423 |
| 20 de mai. de 2022 | 5,550 | 5,620 | 5,530 | 5,610 | 5,610 | 257.941.451 |
| 19 de mai. de 2022 | 5,470 | 5,500 | 5,440 | 5,490 | 5,490 | 246.969.057 |
| 18 de mai. de 2022 | 5,460 | 5,520 | 5,450 | 5,490 | 5,490 | 196.177.334 |
| 17 de mai. de 2022 | 5,520 | 5,530 | 5,460 | 5,490 | 5,490 | 236.178.255 |
| 16 de mai. de 2022 | 5,450 | 5,480 | 5,410 | 5,470 | 5,470 | 117.360.196 |
| 13 de mai. de 2022 | 5,380 | 5,470 | 5,380 | 5,460 | 5,460 | 194.181.989 |
| 12 de mai. de 2022 | 5,490 | 5,500 | 5,370 | 5,390 | 5,390 | 336.216.167 |
| 11 de mai. de 2022 | 5,500 | 5,520 | 5,460 | 5,500 | 5,500 | 209.485.672 |
| 10 de mai. de 2022 | 5,450 | 5,550 | 5,430 | 5,500 | 5,500 | 291.117.323 |
| 06 de mai. de 2022 | 5,550 | 5,570 | 5,500 | 5,500 | 5,500 | 273.997.193 |
| 05 de mai. de 2022 | 5,690 | 5,720 | 5,580 | 5,600 | 5,600 | 241.818.677 |
| 04 de mai. de 2022 | 5,640 | 5,690 | 5,630 | 5,660 | 5,660 | 138.203.809 |
| 03 de mai. de 2022 | 5,570 | 5,650 | 5,520 | 5,640 | 5,640 | 225.606.674 |
| 29 de abr. de 2022 | 5,540 | 5,640 | 5,500 | 5,590 | 5,590 | 265.500.357 |
| 28 de abr. de 2022 | 5,480 | 5,600 | 5,460 | 5,600 | 5,600 | 372.627.028 |
| 27 de abr. de 2022 | 5,490 | 5,510 | 5,450 | 5,480 | 5,480 | 236.613.944 |
| 26 de abr. de 2022 | 5,570 | 5,590 | 5,490 | 5,500 | 5,500 | 333.009.261 |
| 25 de abr. de 2022 | 5,640 | 5,650 | 5,540 | 5,550 | 5,550 | 469.080.355 |
| 22 de abr. de 2022 | 5,660 | 5,720 | 5,660 | 5,690 | 5,690 | 401.921.705 |
| 21 de abr. de 2022 | 5,730 | 5,750 | 5,700 | 5,720 | 5,720 | 278.628.077 |
| 20 de abr. de 2022 | 5,680 | 5,740 | 5,670 | 5,720 | 5,720 | 230.365.626 |
| 19 de abr. de 2022 | 5,800 | 5,810 | 5,660 | 5,750 | 5,750 | 320.134.367 |
| 14 de abr. de 2022 | 5,900 | 5,900 | 5,840 | 5,860 | 5,860 | 205.477.881 |
| 13 de abr. de 2022 | 5,840 | 5,890 | 5,810 | 5,860 | 5,860 | 202.504.167 |
| 12 de abr. de 2022 | 5,830 | 5,860 | 5,820 | 5,830 | 5,830 | 198.900.847 |
| 11 de abr. de 2022 | 5,880 | 5,880 | 5,810 | 5,860 | 5,860 | 188.123.001 |
| 08 de abr. de 2022 | 5,890 | 5,910 | 5,860 | 5,890 | 5,890 | 175.205.876 |
| 07 de abr. de 2022 | 5,890 | 5,920 | 5,850 | 5,880 | 5,880 | 174.436.788 |
| 06 de abr. de 2022 | 5,930 | 5,970 | 5,860 | 5,910 | 5,910 | 252.246.513 |
| 04 de abr. de 2022 | 5,920 | 5,980 | 5,890 | 5,950 | 5,950 | 173.228.763 |
| 01 de abr. de 2022 | 5,900 | 5,930 | 5,850 | 5,930 | 5,930 | 205.166.469 |
| 31 de mar. de 2022 | 5,800 | 5,950 | 5,800 | 5,890 | 5,890 | 307.315.530 |
| 30 de mar. de 2022 | 5,820 | 5,850 | 5,780 | 5,800 | 5,800 | 271.963.271 |
| 29 de mar. de 2022 | 5,700 | 5,760 | 5,680 | 5,750 | 5,750 | 147.007.892 |
| 28 de mar. de 2022 | 5,680 | 5,740 | 5,650 | 5,730 | 5,730 | 155.561.533 |
| 25 de mar. de 2022 | 5,680 | 5,740 | 5,650 | 5,690 | 5,690 | 314.052.583 |
| 24 de mar. de 2022 | 5,590 | 5,710 | 5,590 | 5,660 | 5,660 | 264.597.148 |
| 23 de mar. de 2022 | 5,620 | 5,680 | 5,620 | 5,640 | 5,640 | 338.679.660 |
| 22 de mar. de 2022 | 5,660 | 5,710 | 5,620 | 5,680 | 5,680 | 225.609.794 |
| 21 de mar. de 2022 | 5,750 | 5,760 | 5,580 | 5,620 | 5,620 | 303.850.632 |
| 18 de mar. de 2022 | 5,580 | 5,770 | 5,580 | 5,720 | 5,720 | 602.424.208 |
| 17 de mar. de 2022 | 5,490 | 5,650 | 5,450 | 5,640 | 5,640 | 545.026.060 |
| 16 de mar. de 2022 | 5,500 | 5,510 | 5,360 | 5,420 | 5,420 | 600.864.761 |
| 15 de mar. de 2022 | 5,630 | 5,630 | 5,350 | 5,490 | 5,490 | 566.144.787 |
| 14 de mar. de 2022 | 5,600 | 5,650 | 5,540 | 5,630 | 5,630 | 499.697.978 |
| 11 de mar. de 2022 | 5,580 | 5,670 | 5,550 | 5,620 | 5,620 | 278.126.910 |
| 10 de mar. de 2022 | 5,580 | 5,630 | 5,500 | 5,620 | 5,620 | 328.950.220 |
| 09 de mar. de 2022 | 5,550 | 5,640 | 5,450 | 5,520 | 5,520 | 436.940.704 |
| 08 de mar. de 2022 | 5,610 | 5,710 | 5,560 | 5,600 | 5,600 | 396.856.463 |
| 07 de mar. de 2022 | 5,710 | 5,740 | 5,650 | 5,690 | 5,690 | 274.359.274 |
| 04 de mar. de 2022 | 5,770 | 5,840 | 5,750 | 5,810 | 5,810 | 215.607.170 |
| 03 de mar. de 2022 | 5,820 | 5,870 | 5,790 | 5,830 | 5,830 | 187.448.813 |
| 02 de mar. de 2022 | 5,860 | 5,890 | 5,740 | 5,800 | 5,800 | 290.382.441 |
| 01 de mar. de 2022 | 5,890 | 5,950 | 5,780 | 5,860 | 5,860 | 254.709.084 |
| 28 de fev. de 2022 | 5,780 | 5,910 | 5,720 | 5,860 | 5,860 | 429.153.705 |
| 25 de fev. de 2022 | 5,800 | 5,810 | 5,730 | 5,750 | 5,750 | 270.425.963 |
| 24 de fev. de 2022 | 5,900 | 5,920 | 5,770 | 5,840 | 5,840 | 321.974.420 |
| 23 de fev. de 2022 | 6,000 | 6,000 | 5,900 | 5,940 | 5,940 | 159.961.639 |
| 22 de fev. de 2022 | 5,960 | 5,990 | 5,900 | 5,940 | 5,940 | 233.615.639 |
| 21 de fev. de 2022 | 6,000 | 6,070 | 5,930 | 6,050 | 6,050 | 175.821.708 |
| 18 de fev. de 2022 | 5,980 | 6,070 | 5,960 | 6,010 | 6,010 | 234.019.466 |
| 17 de fev. de 2022 | 6,020 | 6,060 | 5,950 | 6,000 | 6,000 | 190.232.397 |
| 16 de fev. de 2022 | 5,960 | 6,010 | 5,920 | 6,000 | 6,000 | 175.630.770 |
| 15 de fev. de 2022 | 6,100 | 6,140 | 5,890 | 5,960 | 5,960 | 389.616.940 |
| 14 de fev. de 2022 | 6,150 | 6,170 | 6,110 | 6,140 | 6,140 | 163.582.269 |
| 11 de fev. de 2022 | 6,120 | 6,180 | 6,080 | 6,180 | 6,180 | 340.989.006 |
| 10 de fev. de 2022 | 6,200 | 6,200 | 6,090 | 6,160 | 6,160 | 289.276.504 |
| 09 de fev. de 2022 | 6,210 | 6,230 | 6,140 | 6,170 | 6,170 | 324.699.719 |
| 08 de fev. de 2022 | 6,180 | 6,200 | 6,130 | 6,150 | 6,150 | 268.902.836 |
| 07 de fev. de 2022 | 6,100 | 6,170 | 6,030 | 6,160 | 6,160 | 381.243.753 |
| 04 de fev. de 2022 | 6,030 | 6,080 | 5,970 | 6,060 | 6,060 | 229.900.912 |
| 31 de jan. de 2022 | 5,980 | 5,980 | 5,980 | 5,980 | 5,980 | - |
| 28 de jan. de 2022 | 5,930 | 5,990 | 5,890 | 5,960 | 5,960 | 315.692.635 |
| 27 de jan. de 2022 | 5,890 | 5,950 | 5,830 | 5,950 | 5,950 | 205.730.617 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2022 Yahoo. Todos os direitos reservados.
