Mercado fechado

China Construction Bank Corporation (0939.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
4,8800,000 (0,00%)
No fechamento: 04:08PM HKT
Período:
02 de mar. de 2023 - 02 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mar. de 20244,8604,9204,8404,8804,880301.949.347
29 de fev. de 20244,8504,9204,8504,8804,880332.807.769
28 de fev. de 20244,9704,9704,8504,8704,870351.174.477
27 de fev. de 20244,8804,9504,8404,9404,940274.530.613
26 de fev. de 20244,9905,0004,8704,8904,890334.824.031
23 de fev. de 20244,9405,0204,9404,9804,980450.809.016
22 de fev. de 20244,8604,9604,8504,9604,960424.745.623
21 de fev. de 20244,8004,9604,7904,8704,870655.138.099
20 de fev. de 20244,7404,8004,7004,8004,800293.170.740
19 de fev. de 20244,7104,7604,6804,7304,730194.095.711
16 de fev. de 20244,7004,7404,6704,7204,720218.631.689
15 de fev. de 20244,6304,7104,6304,6904,690129.208.622
14 de fev. de 20244,5804,6904,5304,6604,660150.848.046
09 de fev. de 20244,6004,6004,6004,6004,600-
08 de fev. de 20244,7004,7304,6304,6404,640204.376.989
07 de fev. de 20244,7904,7904,7004,7204,720331.429.079
06 de fev. de 20244,6104,7604,6104,7604,760521.370.935
05 de fev. de 20244,5804,6504,5704,6104,610314.081.172
02 de fev. de 20244,6404,6904,6004,6104,610305.452.990
01 de fev. de 20244,6404,6804,6104,6204,620296.098.063
31 de jan. de 20244,6504,6804,6104,6404,640336.138.254
30 de jan. de 20244,6604,6804,6204,6504,650332.736.293
29 de jan. de 20244,6604,7304,6604,6904,690385.009.317
26 de jan. de 20244,6604,7204,6404,6604,660403.528.535
25 de jan. de 20244,5804,6804,5704,6604,660604.842.300
24 de jan. de 20244,4304,6204,4304,5804,580618.361.562
23 de jan. de 20244,3204,4504,3104,4104,410347.881.230
22 de jan. de 20244,3904,4204,3004,3204,320334.468.002
19 de jan. de 20244,3704,4104,3504,3904,390307.234.802
18 de jan. de 20244,3704,3904,3404,3704,370336.156.595
17 de jan. de 20244,4204,4404,3304,3404,340629.057.232
16 de jan. de 20244,5004,5404,4404,4504,450281.685.770
15 de jan. de 20244,5404,5404,5404,5404,540-
12 de jan. de 20244,5204,5704,5004,5504,550177.583.720
11 de jan. de 20244,5204,5804,5004,5404,540240.308.389
10 de jan. de 20244,5104,5404,4904,5204,520261.032.005
09 de jan. de 20244,5104,5504,4704,5204,520297.111.399
08 de jan. de 20244,5804,6104,4704,5004,500332.159.906
05 de jan. de 20244,5904,6404,5404,5704,570254.830.530
04 de jan. de 20244,5604,6104,5504,6004,600250.591.271
03 de jan. de 20244,5204,5804,5204,5704,570192.783.785
02 de jan. de 20244,6704,6704,5204,5404,540300.674.421
29 de dez. de 20234,6204,6504,6104,6504,650152.278.171
28 de dez. de 20234,5904,6404,5504,6304,630259.492.707
27 de dez. de 20234,5304,6004,4904,5604,560312.506.247
22 de dez. de 20234,5304,5504,4904,5104,510240.113.364
21 de dez. de 20234,4404,5204,4404,5104,510178.226.596
20 de dez. de 20234,5204,5304,4604,4804,480170.039.954
19 de dez. de 20234,4904,5304,4704,4904,490144.669.568
18 de dez. de 20234,5104,5304,4804,5104,510105.243.472
15 de dez. de 20234,5304,5804,5104,5404,540383.690.050
14 de dez. de 20234,5104,5504,4404,4804,480316.319.124
13 de dez. de 20234,5004,5004,4504,4804,480260.851.685
12 de dez. de 20234,4304,5204,4104,5004,500309.599.147
11 de dez. de 20234,3904,4304,3304,4304,430362.715.714
08 de dez. de 20234,4904,4904,4004,4404,440274.155.234
07 de dez. de 20234,4404,4804,3904,4504,450221.282.498
06 de dez. de 20234,4104,4604,3704,4404,440218.698.127
05 de dez. de 20234,5004,5004,4004,4204,420363.148.107
04 de dez. de 20234,5204,5404,4704,4704,470271.191.992
01 de dez. de 20234,5004,5304,4504,4604,460237.993.218
30 de nov. de 20234,5204,5304,4704,5204,520311.752.810
29 de nov. de 20234,5804,5804,4504,4804,480300.804.546
28 de nov. de 20234,5804,5804,5304,5504,550176.078.601
27 de nov. de 20234,5904,5904,5104,5604,560172.151.208
24 de nov. de 20234,5904,6004,5604,5604,560150.276.558
23 de nov. de 20234,5704,6604,5504,6404,640198.850.198
22 de nov. de 20234,5704,6204,5604,5904,59078.938.524
21 de nov. de 20234,6604,6804,5604,5804,580226.649.166
20 de nov. de 20234,5904,6304,5604,6204,620259.211.202
17 de nov. de 20234,5604,5704,5304,5304,530150.576.390
16 de nov. de 20234,6504,6504,5604,5904,590194.974.207
15 de nov. de 20234,5804,6504,5504,6304,630409.225.471
14 de nov. de 20234,4904,5204,4604,4904,490127.074.975
13 de nov. de 20234,4404,4704,4004,4704,47085.500.772
10 de nov. de 20234,4304,4504,4104,4104,410160.428.569
09 de nov. de 20234,4504,4804,4204,4604,460139.024.218
08 de nov. de 20234,4504,4804,4304,4404,440231.493.729
07 de nov. de 20234,5304,5504,4604,4604,460221.476.621
06 de nov. de 20234,5704,5804,5304,5604,560305.382.587
03 de nov. de 20234,4904,5604,4904,5504,550188.425.565
02 de nov. de 20234,5404,5704,4804,4904,490162.981.646
01 de nov. de 20234,4504,4904,4104,4704,470139.807.172
31 de out. de 20234,4704,4804,4104,4404,440207.821.639
30 de out. de 20234,5604,5604,4004,4804,480316.590.732
27 de out. de 20234,5704,5904,5104,5604,560322.651.373
26 de out. de 20234,5004,5604,4904,5304,530199.568.952
25 de out. de 20234,6004,6104,4704,4804,480277.510.756
24 de out. de 20234,4904,5304,4604,4704,470303.635.800
20 de out. de 20234,5204,6004,5104,5504,550255.905.570
19 de out. de 20234,6304,6304,5504,5504,550308.700.695
18 de out. de 20234,6604,7204,6404,6504,650218.283.129
17 de out. de 20234,6604,7204,6304,6804,680253.508.768
16 de out. de 20234,6404,7004,6304,6304,630382.921.466
13 de out. de 20234,6504,7004,6304,6404,640380.430.997
12 de out. de 20234,5804,7104,5404,6904,690986.624.676
11 de out. de 20234,4604,4704,4404,4404,440230.050.597
10 de out. de 20234,4304,4704,4104,4104,410183.131.584
09 de out. de 20234,3304,4004,2204,3704,370109.900.314
06 de out. de 20234,3204,4204,3004,3604,360169.327.747
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...