China Construction Bank Corporation (0939.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de jan. de 2022 | 5,880 | 5,900 | 5,840 | 5,900 | 5,900 | 185.730.458 |
| 20 de jan. de 2022 | 5,850 | 5,900 | 5,810 | 5,870 | 5,870 | 229.040.610 |
| 19 de jan. de 2022 | 5,870 | 5,900 | 5,830 | 5,860 | 5,860 | 138.168.597 |
| 18 de jan. de 2022 | 5,830 | 5,890 | 5,810 | 5,870 | 5,870 | 185.120.122 |
| 17 de jan. de 2022 | 5,890 | 5,900 | 5,820 | 5,850 | 5,850 | 139.970.360 |
| 14 de jan. de 2022 | 5,900 | 5,930 | 5,850 | 5,890 | 5,890 | 235.531.191 |
| 13 de jan. de 2022 | 5,800 | 5,890 | 5,770 | 5,890 | 5,890 | 271.014.334 |
| 12 de jan. de 2022 | 5,880 | 5,880 | 5,770 | 5,800 | 5,800 | 357.056.162 |
| 11 de jan. de 2022 | 5,740 | 5,870 | 5,720 | 5,860 | 5,860 | 528.215.375 |
| 10 de jan. de 2022 | 5,650 | 5,790 | 5,620 | 5,750 | 5,750 | 495.256.484 |
| 07 de jan. de 2022 | 5,490 | 5,620 | 5,480 | 5,610 | 5,610 | 283.002.136 |
| 06 de jan. de 2022 | 5,610 | 5,620 | 5,510 | 5,550 | 5,550 | 241.327.639 |
| 05 de jan. de 2022 | 5,550 | 5,620 | 5,530 | 5,610 | 5,610 | 387.560.063 |
| 04 de jan. de 2022 | 5,460 | 5,520 | 5,440 | 5,510 | 5,510 | 221.520.727 |
| 03 de jan. de 2022 | 5,450 | 5,460 | 5,410 | 5,440 | 5,440 | 87.016.109 |
| 31 de dez. de 2021 | 5,400 | 5,430 | 5,380 | 5,400 | 5,400 | 90.156.216 |
| 30 de dez. de 2021 | 5,430 | 5,440 | 5,380 | 5,400 | 5,400 | 151.293.746 |
| 29 de dez. de 2021 | 5,420 | 5,440 | 5,400 | 5,410 | 5,410 | 87.377.081 |
| 28 de dez. de 2021 | 5,360 | 5,430 | 5,360 | 5,400 | 5,400 | 240.704.278 |
| 24 de dez. de 2021 | 5,370 | 5,370 | 5,370 | 5,370 | 5,370 | - |
| 23 de dez. de 2021 | 5,310 | 5,390 | 5,290 | 5,340 | 5,340 | 283.171.258 |
| 22 de dez. de 2021 | 5,270 | 5,310 | 5,210 | 5,270 | 5,270 | 203.087.819 |
| 21 de dez. de 2021 | 5,300 | 5,350 | 5,250 | 5,260 | 5,260 | 269.241.188 |
| 20 de dez. de 2021 | 5,260 | 5,330 | 5,250 | 5,270 | 5,270 | 209.185.559 |
| 17 de dez. de 2021 | 5,220 | 5,320 | 5,220 | 5,310 | 5,310 | 399.589.609 |
| 16 de dez. de 2021 | 5,230 | 5,300 | 5,210 | 5,240 | 5,240 | 216.048.074 |
| 15 de dez. de 2021 | 5,290 | 5,330 | 5,250 | 5,280 | 5,280 | 245.018.485 |
| 14 de dez. de 2021 | 5,290 | 5,340 | 5,260 | 5,290 | 5,290 | 234.433.847 |
| 13 de dez. de 2021 | 5,350 | 5,380 | 5,280 | 5,310 | 5,310 | 248.644.486 |
| 10 de dez. de 2021 | 5,290 | 5,350 | 5,280 | 5,300 | 5,300 | 272.072.706 |
| 09 de dez. de 2021 | 5,310 | 5,350 | 5,280 | 5,330 | 5,330 | 293.156.407 |
| 08 de dez. de 2021 | 5,310 | 5,340 | 5,250 | 5,270 | 5,270 | 311.117.449 |
| 07 de dez. de 2021 | 5,360 | 5,360 | 5,260 | 5,330 | 5,330 | 299.231.735 |
| 06 de dez. de 2021 | 5,340 | 5,350 | 5,280 | 5,330 | 5,330 | 351.350.705 |
| 03 de dez. de 2021 | 5,280 | 5,340 | 5,220 | 5,330 | 5,330 | 447.796.501 |
| 02 de dez. de 2021 | 5,120 | 5,270 | 5,100 | 5,260 | 5,260 | 465.330.827 |
| 01 de dez. de 2021 | 5,120 | 5,210 | 5,080 | 5,130 | 5,130 | 314.817.859 |
| 30 de nov. de 2021 | 5,070 | 5,100 | 5,030 | 5,080 | 5,080 | 430.891.569 |
| 29 de nov. de 2021 | 5,110 | 5,130 | 5,070 | 5,070 | 5,070 | 229.410.054 |
| 26 de nov. de 2021 | 5,150 | 5,160 | 5,080 | 5,100 | 5,100 | 326.103.016 |
| 25 de nov. de 2021 | 5,190 | 5,190 | 5,150 | 5,170 | 5,170 | 158.038.427 |
| 24 de nov. de 2021 | 5,230 | 5,230 | 5,170 | 5,200 | 5,200 | 169.546.860 |
| 23 de nov. de 2021 | 5,190 | 5,250 | 5,180 | 5,190 | 5,190 | 204.507.725 |
| 22 de nov. de 2021 | 5,210 | 5,230 | 5,190 | 5,200 | 5,200 | 192.644.137 |
| 19 de nov. de 2021 | 5,220 | 5,250 | 5,180 | 5,210 | 5,210 | 203.546.811 |
| 18 de nov. de 2021 | 5,210 | 5,230 | 5,190 | 5,220 | 5,220 | 201.539.940 |
| 17 de nov. de 2021 | 5,230 | 5,260 | 5,220 | 5,240 | 5,240 | 164.807.538 |
| 16 de nov. de 2021 | 5,230 | 5,270 | 5,220 | 5,270 | 5,270 | 226.114.435 |
| 15 de nov. de 2021 | 5,240 | 5,260 | 5,200 | 5,240 | 5,240 | 129.293.196 |
| 12 de nov. de 2021 | 5,270 | 5,270 | 5,190 | 5,240 | 5,240 | 209.671.940 |
| 11 de nov. de 2021 | 5,170 | 5,250 | 5,160 | 5,230 | 5,230 | 257.890.575 |
| 10 de nov. de 2021 | 5,180 | 5,220 | 5,150 | 5,190 | 5,190 | 266.635.370 |
| 09 de nov. de 2021 | 5,290 | 5,290 | 5,200 | 5,220 | 5,220 | 158.845.045 |
| 08 de nov. de 2021 | 5,190 | 5,270 | 5,180 | 5,260 | 5,260 | 274.570.340 |
| 05 de nov. de 2021 | 5,250 | 5,250 | 5,160 | 5,170 | 5,170 | 324.089.753 |
| 04 de nov. de 2021 | 5,260 | 5,280 | 5,230 | 5,250 | 5,250 | 323.945.084 |
| 03 de nov. de 2021 | 5,280 | 5,330 | 5,270 | 5,290 | 5,290 | 204.553.231 |
| 02 de nov. de 2021 | 5,400 | 5,400 | 5,280 | 5,300 | 5,300 | 334.150.032 |
| 01 de nov. de 2021 | 5,300 | 5,340 | 5,260 | 5,330 | 5,330 | 232.745.878 |
| 29 de out. de 2021 | 5,300 | 5,330 | 5,280 | 5,290 | 5,290 | 309.951.240 |
| 28 de out. de 2021 | 5,320 | 5,360 | 5,300 | 5,330 | 5,330 | 285.745.661 |
| 27 de out. de 2021 | 5,390 | 5,400 | 5,330 | 5,350 | 5,350 | 246.931.908 |
| 26 de out. de 2021 | 5,410 | 5,420 | 5,350 | 5,390 | 5,390 | 211.742.619 |
| 25 de out. de 2021 | 5,430 | 5,450 | 5,400 | 5,420 | 5,420 | 158.659.366 |
| 22 de out. de 2021 | 5,470 | 5,500 | 5,420 | 5,430 | 5,430 | 260.671.068 |
| 21 de out. de 2021 | 5,430 | 5,480 | 5,420 | 5,460 | 5,460 | 204.858.391 |
| 20 de out. de 2021 | 5,460 | 5,470 | 5,410 | 5,460 | 5,460 | 200.674.484 |
| 19 de out. de 2021 | 5,410 | 5,500 | 5,410 | 5,470 | 5,470 | 198.213.822 |
| 18 de out. de 2021 | 5,470 | 5,480 | 5,390 | 5,430 | 5,430 | 230.246.271 |
| 15 de out. de 2021 | 5,490 | 5,490 | 5,400 | 5,470 | 5,470 | 291.134.867 |
| 12 de out. de 2021 | 5,430 | 5,520 | 5,430 | 5,490 | 5,490 | 206.944.943 |
| 11 de out. de 2021 | 5,490 | 5,540 | 5,450 | 5,470 | 5,470 | 254.604.273 |
| 08 de out. de 2021 | 5,500 | 5,530 | 5,440 | 5,490 | 5,490 | 263.463.324 |
| 07 de out. de 2021 | 5,550 | 5,590 | 5,490 | 5,520 | 5,520 | 200.867.874 |
| 06 de out. de 2021 | 5,540 | 5,560 | 5,430 | 5,500 | 5,500 | 167.169.951 |
| 05 de out. de 2021 | 5,430 | 5,580 | 5,430 | 5,540 | 5,540 | 149.714.880 |
| 04 de out. de 2021 | 5,500 | 5,520 | 5,430 | 5,480 | 5,480 | 169.062.627 |
| 30 de set. de 2021 | 5,540 | 5,600 | 5,510 | 5,580 | 5,580 | 173.114.059 |
| 29 de set. de 2021 | 5,400 | 5,590 | 5,370 | 5,570 | 5,570 | 352.915.503 |
| 28 de set. de 2021 | 5,410 | 5,470 | 5,390 | 5,410 | 5,410 | 243.984.178 |
| 27 de set. de 2021 | 5,400 | 5,540 | 5,400 | 5,410 | 5,410 | 205.575.806 |
| 24 de set. de 2021 | 5,480 | 5,520 | 5,400 | 5,420 | 5,420 | 180.417.176 |
| 23 de set. de 2021 | 5,420 | 5,590 | 5,420 | 5,480 | 5,480 | 275.155.004 |
| 21 de set. de 2021 | 5,400 | 5,510 | 5,360 | 5,400 | 5,400 | 243.144.424 |
| 20 de set. de 2021 | 5,550 | 5,570 | 5,400 | 5,420 | 5,420 | 341.127.917 |
| 17 de set. de 2021 | 5,610 | 5,660 | 5,550 | 5,650 | 5,650 | 373.588.536 |
| 16 de set. de 2021 | 5,710 | 5,710 | 5,570 | 5,660 | 5,660 | 279.417.038 |
| 15 de set. de 2021 | 5,680 | 5,740 | 5,620 | 5,680 | 5,680 | 266.194.530 |
| 14 de set. de 2021 | 5,800 | 5,840 | 5,650 | 5,660 | 5,660 | 295.718.068 |
| 13 de set. de 2021 | 5,700 | 5,800 | 5,690 | 5,800 | 5,800 | 190.161.693 |
| 10 de set. de 2021 | 5,640 | 5,780 | 5,640 | 5,770 | 5,770 | 245.181.892 |
| 09 de set. de 2021 | 5,710 | 5,710 | 5,620 | 5,680 | 5,680 | 213.604.920 |
| 08 de set. de 2021 | 5,650 | 5,740 | 5,650 | 5,670 | 5,670 | 199.796.130 |
| 07 de set. de 2021 | 5,680 | 5,740 | 5,660 | 5,710 | 5,710 | 216.073.720 |
| 06 de set. de 2021 | 5,670 | 5,730 | 5,660 | 5,720 | 5,720 | 239.252.715 |
| 03 de set. de 2021 | 5,690 | 5,690 | 5,610 | 5,670 | 5,670 | 234.462.656 |
| 02 de set. de 2021 | 5,690 | 5,700 | 5,580 | 5,660 | 5,660 | 229.280.100 |
| 01 de set. de 2021 | 5,620 | 5,690 | 5,600 | 5,670 | 5,670 | 192.143.279 |
| 31 de ago. de 2021 | 5,580 | 5,630 | 5,540 | 5,620 | 5,620 | 298.748.539 |
| 30 de ago. de 2021 | 5,610 | 5,650 | 5,540 | 5,580 | 5,580 | 193.828.100 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2022 Yahoo. Todos os direitos reservados.
