Mercado abrirá em 4 h 17 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,09 +0,26 (+0,32%) OURO
2.329,00 -1,80 (-0,08%) Bitcoin USD
61.505,12 +790,60 (+1,30%)
Longfor Group Holdings Limited (0960.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 11,220 | 11,440 | 11,100 | 11,340 | 11,340 | 8.705.627 |
| 25 de jun. de 2024 | 11,220 | 11,740 | 11,120 | 11,460 | 11,460 | 12.981.171 |
| 24 de jun. de 2024 | 11,280 | 11,300 | 10,860 | 11,140 | 11,140 | 13.745.437 |
| 21 de jun. de 2024 | 11,260 | 11,400 | 11,140 | 11,260 | 11,260 | 23.985.628 |
| 20 de jun. de 2024 | 12,020 | 12,080 | 11,260 | 11,380 | 11,380 | 15.647.003 |
| 19 de jun. de 2024 | 11,680 | 12,180 | 11,660 | 12,020 | 12,020 | 9.634.616 |
| 18 de jun. de 2024 | 11,980 | 11,980 | 11,540 | 11,560 | 11,560 | 17.117.662 |
| 17 de jun. de 2024 | 12,300 | 12,300 | 11,840 | 11,940 | 11,940 | 9.096.099 |
| 14 de jun. de 2024 | 11,880 | 12,680 | 11,680 | 12,360 | 12,360 | 16.127.478 |
| 13 de jun. de 2024 | 12,180 | 12,240 | 11,700 | 11,880 | 11,880 | 12.962.861 |
| 12 de jun. de 2024 | 12,160 | 12,160 | 11,800 | 11,980 | 11,980 | 9.249.680 |
| 11 de jun. de 2024 | 12,520 | 12,600 | 12,020 | 12,160 | 12,160 | 11.350.306 |
| 07 de jun. de 2024 | 12,420 | 12,740 | 12,280 | 12,520 | 12,520 | 14.215.953 |
| 06 de jun. de 2024 | 13,000 | 13,060 | 12,120 | 12,420 | 12,420 | 18.576.746 |
| 05 de jun. de 2024 | 13,060 | 13,240 | 12,820 | 12,880 | 12,880 | 13.003.500 |
| 04 de jun. de 2024 | 12,460 | 13,160 | 12,460 | 13,040 | 13,040 | 17.874.499 |
| 03 de jun. de 2024 | 12,560 | 13,000 | 12,320 | 12,560 | 12,560 | 13.082.562 |
| 31 de mai. de 2024 | 12,840 | 13,060 | 12,260 | 12,300 | 12,300 | 23.446.369 |
| 30 de mai. de 2024 | 13,200 | 13,200 | 12,600 | 12,720 | 12,720 | 23.444.515 |
| 29 de mai. de 2024 | 13,380 | 13,600 | 13,140 | 13,200 | 13,200 | 12.919.256 |
| 28 de mai. de 2024 | 13,900 | 14,180 | 13,220 | 13,380 | 13,380 | 17.539.034 |
| 27 de mai. de 2024 | 13,520 | 13,780 | 13,140 | 13,620 | 13,620 | 14.841.289 |
| 24 de mai. de 2024 | 14,240 | 14,240 | 13,400 | 13,520 | 13,520 | 23.271.328 |
| 23 de mai. de 2024 | 14,600 | 14,700 | 14,040 | 14,320 | 14,320 | 18.927.026 |
| 22 de mai. de 2024 | 15,080 | 15,540 | 14,680 | 14,740 | 14,740 | 39.088.176 |
| 21 de mai. de 2024 | 14,660 | 15,540 | 14,660 | 15,080 | 15,080 | 30.395.621 |
| 20 de mai. de 2024 | 15,300 | 15,300 | 14,500 | 15,040 | 15,040 | 63.066.754 |
| 17 de mai. de 2024 | 14,300 | 15,420 | 14,160 | 15,300 | 15,300 | 105.547.738 |
| 16 de mai. de 2024 | 13,220 | 14,340 | 13,080 | 13,800 | 13,800 | 63.718.601 |
| 14 de mai. de 2024 | 12,600 | 12,980 | 12,340 | 12,440 | 12,440 | 15.735.109 |
| 13 de mai. de 2024 | 12,500 | 12,640 | 12,000 | 12,460 | 12,460 | 22.494.057 |
| 10 de mai. de 2024 | 12,060 | 12,680 | 11,780 | 12,560 | 12,560 | 44.212.258 |
| 09 de mai. de 2024 | 11,560 | 12,340 | 11,540 | 11,920 | 11,920 | 27.768.784 |
| 08 de mai. de 2024 | 12,460 | 12,580 | 11,340 | 11,500 | 11,500 | 37.303.242 |
| 07 de mai. de 2024 | 12,480 | 12,780 | 12,360 | 12,440 | 12,440 | 19.414.214 |
| 06 de mai. de 2024 | 12,700 | 13,040 | 12,380 | 12,480 | 12,480 | 27.084.581 |
| 03 de mai. de 2024 | 13,000 | 13,140 | 12,580 | 12,800 | 12,800 | 17.605.350 |
| 02 de mai. de 2024 | 11,800 | 13,000 | 11,800 | 12,700 | 12,700 | 37.980.873 |
| 30 de abr. de 2024 | 11,860 | 12,040 | 11,460 | 11,800 | 11,800 | 41.814.288 |
| 29 de abr. de 2024 | 11,300 | 12,260 | 11,300 | 11,780 | 11,780 | 79.791.636 |
| 26 de abr. de 2024 | 9,890 | 11,220 | 9,890 | 11,000 | 11,000 | 71.559.208 |
| 25 de abr. de 2024 | 9,450 | 9,980 | 9,450 | 9,800 | 9,800 | 22.945.618 |
| 24 de abr. de 2024 | 9,560 | 9,700 | 9,290 | 9,450 | 9,450 | 10.706.543 |
| 23 de abr. de 2024 | 9,220 | 9,390 | 9,210 | 9,340 | 9,340 | 6.911.159 |
| 22 de abr. de 2024 | 9,300 | 9,380 | 9,000 | 9,220 | 9,220 | 9.620.562 |
| 19 de abr. de 2024 | 9,020 | 9,140 | 8,890 | 9,100 | 9,100 | 13.542.127 |
| 18 de abr. de 2024 | 9,200 | 9,410 | 9,040 | 9,200 | 9,200 | 7.012.107 |
| 17 de abr. de 2024 | 9,220 | 9,480 | 9,150 | 9,200 | 9,200 | 10.554.202 |
| 16 de abr. de 2024 | 9,170 | 9,580 | 9,080 | 9,220 | 9,220 | 20.063.280 |
| 15 de abr. de 2024 | 9,290 | 9,430 | 9,070 | 9,400 | 9,400 | 15.262.924 |
| 12 de abr. de 2024 | 10,300 | 10,300 | 9,320 | 9,410 | 9,410 | 32.264.225 |
| 11 de abr. de 2024 | 10,180 | 10,440 | 10,000 | 10,300 | 10,300 | 12.000.812 |
| 10 de abr. de 2024 | 10,320 | 10,580 | 10,260 | 10,460 | 10,460 | 10.293.397 |
| 09 de abr. de 2024 | 10,260 | 10,660 | 10,260 | 10,300 | 10,300 | 8.688.475 |
| 08 de abr. de 2024 | 10,120 | 10,440 | 10,020 | 10,260 | 10,260 | 12.533.940 |
| 05 de abr. de 2024 | 10,400 | 10,460 | 9,880 | 10,120 | 10,120 | 12.184.824 |
| 03 de abr. de 2024 | 10,760 | 10,900 | 10,340 | 10,460 | 10,460 | 23.903.433 |
| 02 de abr. de 2024 | 11,160 | 11,440 | 10,700 | 10,900 | 10,900 | 32.751.623 |
| 28 de mar. de 2024 | 10,800 | 11,200 | 10,620 | 11,060 | 11,060 | 30.859.500 |
| 27 de mar. de 2024 | 10,840 | 11,100 | 10,680 | 10,800 | 10,800 | 23.481.051 |
| 26 de mar. de 2024 | 10,840 | 11,280 | 10,820 | 10,980 | 10,980 | 33.636.855 |
| 25 de mar. de 2024 | 10,180 | 11,100 | 10,140 | 10,660 | 10,660 | 27.880.462 |
| 22 de mar. de 2024 | 10,620 | 10,620 | 10,040 | 10,180 | 10,180 | 18.973.021 |
| 21 de mar. de 2024 | 10,280 | 11,000 | 10,240 | 10,620 | 10,620 | 22.001.881 |
| 20 de mar. de 2024 | 9,900 | 10,180 | 9,770 | 10,060 | 10,060 | 8.476.481 |
| 19 de mar. de 2024 | 10,060 | 10,180 | 9,770 | 9,880 | 9,880 | 16.817.085 |
| 18 de mar. de 2024 | 10,520 | 10,600 | 10,000 | 10,060 | 10,060 | 27.821.094 |
| 15 de mar. de 2024 | 10,740 | 10,840 | 10,220 | 10,540 | 10,540 | 37.722.663 |
| 14 de mar. de 2024 | 10,700 | 11,320 | 10,420 | 10,920 | 10,920 | 34.946.223 |
| 13 de mar. de 2024 | 10,720 | 10,920 | 10,540 | 10,700 | 10,700 | 24.282.018 |
| 12 de mar. de 2024 | 9,500 | 11,060 | 9,400 | 10,840 | 10,840 | 75.432.568 |
| 11 de mar. de 2024 | 9,370 | 9,580 | 9,130 | 9,500 | 9,500 | 20.764.334 |
| 08 de mar. de 2024 | 9,310 | 9,560 | 9,290 | 9,380 | 9,380 | 14.584.124 |
| 07 de mar. de 2024 | 9,610 | 9,820 | 9,220 | 9,350 | 9,350 | 20.274.857 |
| 06 de mar. de 2024 | 9,310 | 9,800 | 9,260 | 9,630 | 9,630 | 18.864.558 |
| 05 de mar. de 2024 | 9,500 | 9,540 | 9,290 | 9,320 | 9,320 | 22.826.711 |
| 04 de mar. de 2024 | 9,840 | 9,870 | 9,400 | 9,610 | 9,610 | 21.231.389 |
| 01 de mar. de 2024 | 9,880 | 9,970 | 9,550 | 9,770 | 9,770 | 20.060.892 |
| 29 de fev. de 2024 | 9,950 | 10,320 | 9,760 | 9,880 | 9,880 | 48.679.841 |
| 28 de fev. de 2024 | 10,620 | 10,640 | 9,950 | 9,950 | 9,950 | 25.048.450 |
| 27 de fev. de 2024 | 10,600 | 10,740 | 10,240 | 10,700 | 10,700 | 23.358.587 |
| 26 de fev. de 2024 | 10,680 | 10,920 | 10,500 | 10,620 | 10,620 | 21.233.136 |
| 23 de fev. de 2024 | 10,220 | 10,980 | 10,160 | 10,740 | 10,740 | 52.731.045 |
| 22 de fev. de 2024 | 10,060 | 10,260 | 9,800 | 10,260 | 10,260 | 19.707.634 |
| 21 de fev. de 2024 | 9,190 | 10,400 | 8,980 | 10,040 | 10,040 | 43.690.351 |
| 20 de fev. de 2024 | 9,100 | 9,340 | 8,780 | 9,170 | 9,170 | 18.261.219 |
| 19 de fev. de 2024 | 9,200 | 9,300 | 8,720 | 8,900 | 8,900 | 21.366.539 |
| 16 de fev. de 2024 | 8,600 | 9,530 | 8,460 | 9,380 | 9,380 | 19.777.700 |
| 15 de fev. de 2024 | 8,360 | 8,550 | 7,960 | 8,510 | 8,510 | 12.712.576 |
| 14 de fev. de 2024 | 8,180 | 8,400 | 7,990 | 8,350 | 8,350 | 18.488.811 |
| 09 de fev. de 2024 | 8,910 | 8,910 | 8,330 | 8,530 | 8,530 | 14.898.041 |
| 08 de fev. de 2024 | 9,000 | 9,140 | 8,840 | 9,140 | 9,140 | 16.257.756 |
| 07 de fev. de 2024 | 9,250 | 9,280 | 8,740 | 8,900 | 8,900 | 25.484.015 |
| 06 de fev. de 2024 | 8,360 | 9,200 | 8,350 | 9,180 | 9,180 | 27.392.406 |
| 05 de fev. de 2024 | 8,510 | 8,660 | 8,040 | 8,340 | 8,340 | 25.340.488 |
| 02 de fev. de 2024 | 8,550 | 9,080 | 8,490 | 8,700 | 8,700 | 30.087.319 |
| 01 de fev. de 2024 | 8,580 | 8,750 | 8,360 | 8,460 | 8,460 | 22.291.220 |
| 31 de jan. de 2024 | 8,860 | 9,010 | 8,390 | 8,610 | 8,610 | 29.970.725 |
| 30 de jan. de 2024 | 9,370 | 9,370 | 8,680 | 8,860 | 8,860 | 32.237.309 |
| 29 de jan. de 2024 | 9,700 | 10,060 | 9,270 | 9,460 | 9,460 | 34.851.892 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.