Mercado abrirá em 1 h 46 min

China Mobile Limited (0941.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
66,900-0,200 (-0,30%)
No fechamento: 04:08PM HKT
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202467,25067,60066,70066,90066,90014.026.505
27 de mar. de 202467,50067,50066,50067,10067,10017.127.553
26 de mar. de 202467,65067,95067,20067,50067,50016.817.674
25 de mar. de 202467,35068,10066,65066,75066,75019.527.373
22 de mar. de 202467,10068,30066,40067,25067,25029.221.334
21 de mar. de 202466,30066,85066,10066,85066,85019.618.557
20 de mar. de 202466,25066,35065,85066,05066,05019.421.722
19 de mar. de 202465,85066,30065,65066,05066,05015.147.989
18 de mar. de 202466,10066,35066,00066,05066,05020.306.714
15 de mar. de 202466,55066,80066,00066,20066,20021.347.804
14 de mar. de 202466,60067,30066,60066,75066,75015.635.450
13 de mar. de 202467,05067,60066,50066,95066,95022.479.162
12 de mar. de 202467,50067,85067,00067,50067,50023.299.782
11 de mar. de 202468,00068,65067,15067,50067,50019.151.234
08 de mar. de 202467,50068,85067,35067,70067,70020.039.914
07 de mar. de 202468,00068,50067,45067,45067,45014.888.852
06 de mar. de 202466,85068,25066,85068,05068,05020.850.967
05 de mar. de 202466,55067,60066,40066,85066,85026.074.199
04 de mar. de 202465,60067,05065,55066,90066,90028.017.086
01 de mar. de 202465,65066,35065,35065,50065,50022.256.676
29 de fev. de 202466,50067,15065,80065,80065,80022.167.645
28 de fev. de 202467,00067,25066,40066,75066,75015.306.863
27 de fev. de 202466,80067,10066,25067,00067,00016.921.497
26 de fev. de 202467,95067,95066,65066,80066,80017.911.159
23 de fev. de 202468,70068,95067,85067,85067,85019.586.198
22 de fev. de 202467,70069,00067,65069,00069,00021.757.084
21 de fev. de 202467,95069,10067,80067,85067,85024.084.128
20 de fev. de 202467,55068,40067,25067,70067,70020.870.552
19 de fev. de 202466,60067,75066,40067,40067,40016.887.703
16 de fev. de 202466,20067,00066,05066,55066,5505.672.057
15 de fev. de 202465,85066,60065,85066,20066,2004.564.369
14 de fev. de 202465,75066,75065,30066,35066,3504.674.778
09 de fev. de 202466,40066,40066,40066,40066,400-
08 de fev. de 202466,60067,60066,60067,05067,05014.361.732
07 de fev. de 202466,50067,45066,40066,65066,65015.203.813
06 de fev. de 202465,85066,90065,85066,75066,75015.150.492
05 de fev. de 202465,60066,50065,60066,05066,05015.967.470
02 de fev. de 202466,05066,90066,05066,50066,50016.034.287
01 de fev. de 202466,05066,85065,70065,70065,70011.004.338
31 de jan. de 202467,00067,15065,30066,45066,45019.854.332
30 de jan. de 202467,35067,75066,95067,25067,25014.285.966
29 de jan. de 202467,20068,35067,20067,70067,70021.280.272
26 de jan. de 202467,60068,30067,15067,35067,35023.774.698
25 de jan. de 202466,10068,05065,95067,65067,65036.760.073
24 de jan. de 202463,80066,25063,60066,10066,10021.613.372
23 de jan. de 202463,55064,75063,15063,85063,85016.236.875
22 de jan. de 202465,00065,05063,00063,80063,80020.343.751
19 de jan. de 202465,30065,75064,85064,95064,95012.040.182
18 de jan. de 202465,20065,35064,10065,05065,05017.098.059
17 de jan. de 202466,30066,40064,45064,90064,90019.466.382
16 de jan. de 202465,50066,50065,50066,15066,15017.768.498
15 de jan. de 202465,05065,05065,05065,05065,050-
12 de jan. de 202464,95065,40064,55065,10065,1007.342.254
11 de jan. de 202465,10065,45064,75065,05065,05010.798.101
10 de jan. de 202465,60065,90065,00065,25065,25011.814.885
09 de jan. de 202465,45066,10065,15065,60065,60015.888.968
08 de jan. de 202465,95066,15064,90065,40065,40020.214.529
05 de jan. de 202464,30065,90063,90065,80065,80029.470.285
04 de jan. de 202464,10064,60063,55064,05064,05013.940.572
03 de jan. de 202464,10064,70063,70064,00064,00016.356.379
02 de jan. de 202464,70064,80064,00064,25064,25014.453.471
29 de dez. de 202364,05065,35063,55064,80064,80020.669.302
28 de dez. de 202363,50064,45063,50064,15064,15021.145.464
27 de dez. de 202362,15063,80062,00063,45063,45029.914.015
22 de dez. de 202361,90062,70061,50061,75061,75020.389.520
21 de dez. de 202361,40061,65061,15061,60061,6008.684.927
20 de dez. de 202361,50061,80061,25061,55061,55012.688.143
19 de dez. de 202361,50061,70061,30061,45061,45015.145.266
18 de dez. de 202362,00062,15061,50061,65061,65018.131.926
15 de dez. de 202362,45063,00062,10062,15062,15020.041.075
14 de dez. de 202362,20062,70062,15062,30062,30011.350.114
13 de dez. de 202362,50062,50061,80061,95061,95010.090.125
12 de dez. de 202362,50062,60062,10062,20062,20013.155.182
11 de dez. de 202362,00062,70061,65062,25062,2509.279.700
08 de dez. de 202362,60062,85062,20062,35062,3506.105.418
07 de dez. de 202362,75062,90062,00062,60062,60012.832.823
06 de dez. de 202362,35063,20061,90062,90062,90013.392.847
05 de dez. de 202362,70063,30062,05062,10062,10015.013.844
04 de dez. de 202363,10063,60062,75062,85062,85011.932.154
01 de dez. de 202363,30063,80062,35062,35062,35019.766.643
30 de nov. de 202363,10063,80062,55063,30063,30017.536.276
29 de nov. de 202362,50063,15062,15062,50062,50020.440.834
28 de nov. de 202363,40063,60062,40062,50062,50011.452.664
27 de nov. de 202363,50063,75062,85063,40063,40011.100.884
24 de nov. de 202363,55063,75063,20063,35063,3509.492.702
23 de nov. de 202363,00063,55062,65063,55063,5508.761.552
22 de nov. de 202362,90063,45062,40062,80062,80010.436.715
21 de nov. de 202362,85063,65062,65062,75062,75011.780.389
20 de nov. de 202362,95062,95062,05062,80062,80015.194.779
17 de nov. de 202363,15063,25062,40062,40062,40011.561.719
16 de nov. de 202363,40063,95062,75063,30063,30010.992.726
15 de nov. de 202362,50063,40062,50063,40063,40014.807.337
14 de nov. de 202362,25062,60061,95062,15062,1508.623.644
13 de nov. de 202361,60062,25061,35062,25062,2507.481.076
10 de nov. de 202362,35062,35061,65061,65061,6507.541.137
09 de nov. de 202362,00062,65061,50062,35062,35010.610.676
08 de nov. de 202362,50062,50061,85061,85061,85010.948.905
07 de nov. de 202361,95062,80061,90062,05062,05015.130.090
06 de nov. de 202363,00063,00061,90062,35062,35021.260.027
03 de nov. de 202362,60063,20062,30062,45062,45014.002.897
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...