Mercado abrirá em 5 h 55 min

Longfor Group Holdings Limited (0960.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
12,040-0,320 (-2,59%)
A partir de 02:49PM HKT. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202412,30012,30011,84012,04012,0407.116.599
14 de jun. de 202411,88012,68011,68012,36012,36016.127.478
13 de jun. de 202412,18012,24011,70011,88011,88012.962.861
12 de jun. de 202412,16012,16011,80011,98011,9809.249.680
11 de jun. de 202412,52012,60012,02012,16012,16011.350.306
07 de jun. de 202412,42012,74012,28012,52012,52014.215.953
06 de jun. de 202413,00013,06012,12012,42012,42018.576.746
05 de jun. de 202413,06013,24012,82012,88012,88013.003.500
04 de jun. de 202412,46013,16012,46013,04013,04017.874.499
03 de jun. de 202412,56013,00012,32012,56012,56013.082.562
31 de mai. de 202412,84013,06012,26012,30012,30023.446.369
30 de mai. de 202413,20013,20012,60012,72012,72023.444.515
29 de mai. de 202413,38013,60013,14013,20013,20012.919.256
28 de mai. de 202413,90014,18013,22013,38013,38017.539.034
27 de mai. de 202413,52013,78013,14013,62013,62014.841.289
24 de mai. de 202414,24014,24013,40013,52013,52023.271.328
23 de mai. de 202414,60014,70014,04014,32014,32018.927.026
22 de mai. de 202415,08015,54014,68014,74014,74039.088.176
21 de mai. de 202414,66015,54014,66015,08015,08030.395.621
20 de mai. de 202415,30015,30014,50015,04015,04063.066.754
17 de mai. de 202414,30015,42014,16015,30015,300105.547.738
16 de mai. de 202413,22014,34013,08013,80013,80063.718.601
14 de mai. de 202412,60012,98012,34012,44012,44015.735.109
13 de mai. de 202412,50012,64012,00012,46012,46022.494.057
10 de mai. de 202412,06012,68011,78012,56012,56044.212.258
09 de mai. de 202411,56012,34011,54011,92011,92027.768.784
08 de mai. de 202412,46012,58011,34011,50011,50037.303.242
07 de mai. de 202412,48012,78012,36012,44012,44019.414.214
06 de mai. de 202412,70013,04012,38012,48012,48027.084.581
03 de mai. de 202413,00013,14012,58012,80012,80017.605.350
02 de mai. de 202411,80013,00011,80012,70012,70037.980.873
30 de abr. de 202411,86012,04011,46011,80011,80041.814.288
29 de abr. de 202411,30012,26011,30011,78011,78079.791.636
26 de abr. de 20249,89011,2209,89011,00011,00071.559.208
25 de abr. de 20249,4509,9809,4509,8009,80022.945.618
24 de abr. de 20249,5609,7009,2909,4509,45010.706.543
23 de abr. de 20249,2209,3909,2109,3409,3406.911.159
22 de abr. de 20249,3009,3809,0009,2209,2209.620.562
19 de abr. de 20249,0209,1408,8909,1009,10013.542.127
18 de abr. de 20249,2009,4109,0409,2009,2007.012.107
17 de abr. de 20249,2209,4809,1509,2009,20010.554.202
16 de abr. de 20249,1709,5809,0809,2209,22020.063.280
15 de abr. de 20249,2909,4309,0709,4009,40015.262.924
12 de abr. de 202410,30010,3009,3209,4109,41032.264.225
11 de abr. de 202410,18010,44010,00010,30010,30012.000.812
10 de abr. de 202410,32010,58010,26010,46010,46010.293.397
09 de abr. de 202410,26010,66010,26010,30010,3008.688.475
08 de abr. de 202410,12010,44010,02010,26010,26012.533.940
05 de abr. de 202410,40010,4609,88010,12010,12012.184.824
03 de abr. de 202410,76010,90010,34010,46010,46023.903.433
02 de abr. de 202411,16011,44010,70010,90010,90032.751.623
28 de mar. de 202410,80011,20010,62011,06011,06030.859.500
27 de mar. de 202410,84011,10010,68010,80010,80023.481.051
26 de mar. de 202410,84011,28010,82010,98010,98033.636.855
25 de mar. de 202410,18011,10010,14010,66010,66027.880.462
22 de mar. de 202410,62010,62010,04010,18010,18018.973.021
21 de mar. de 202410,28011,00010,24010,62010,62022.001.881
20 de mar. de 20249,90010,1809,77010,06010,0608.476.481
19 de mar. de 202410,06010,1809,7709,8809,88016.817.085
18 de mar. de 202410,52010,60010,00010,06010,06027.821.094
15 de mar. de 202410,74010,84010,22010,54010,54037.722.663
14 de mar. de 202410,70011,32010,42010,92010,92034.946.223
13 de mar. de 202410,72010,92010,54010,70010,70024.282.018
12 de mar. de 20249,50011,0609,40010,84010,84075.432.568
11 de mar. de 20249,3709,5809,1309,5009,50020.764.334
08 de mar. de 20249,3109,5609,2909,3809,38014.584.124
07 de mar. de 20249,6109,8209,2209,3509,35020.274.857
06 de mar. de 20249,3109,8009,2609,6309,63018.864.558
05 de mar. de 20249,5009,5409,2909,3209,32022.826.711
04 de mar. de 20249,8409,8709,4009,6109,61021.231.389
01 de mar. de 20249,8809,9709,5509,7709,77020.060.892
29 de fev. de 20249,95010,3209,7609,8809,88048.679.841
28 de fev. de 202410,62010,6409,9509,9509,95025.048.450
27 de fev. de 202410,60010,74010,24010,70010,70023.358.587
26 de fev. de 202410,68010,92010,50010,62010,62021.233.136
23 de fev. de 202410,22010,98010,16010,74010,74052.731.045
22 de fev. de 202410,06010,2609,80010,26010,26019.707.634
21 de fev. de 20249,19010,4008,98010,04010,04043.690.351
20 de fev. de 20249,1009,3408,7809,1709,17018.261.219
19 de fev. de 20249,2009,3008,7208,9008,90021.366.539
16 de fev. de 20248,6009,5308,4609,3809,38019.777.700
15 de fev. de 20248,3608,5507,9608,5108,51012.712.576
14 de fev. de 20248,1808,4007,9908,3508,35018.488.811
09 de fev. de 20248,9108,9108,3308,5308,53014.898.041
08 de fev. de 20249,0009,1408,8409,1409,14016.257.756
07 de fev. de 20249,2509,2808,7408,9008,90025.484.015
06 de fev. de 20248,3609,2008,3509,1809,18027.392.406
05 de fev. de 20248,5108,6608,0408,3408,34025.340.488
02 de fev. de 20248,5509,0808,4908,7008,70030.087.319
01 de fev. de 20248,5808,7508,3608,4608,46022.291.220
31 de jan. de 20248,8609,0108,3908,6108,61029.970.725
30 de jan. de 20249,3709,3708,6808,8608,86032.237.309
29 de jan. de 20249,70010,0609,2709,4609,46034.851.892
26 de jan. de 20249,5309,9009,3709,4409,44048.321.629
25 de jan. de 20249,0809,6808,8509,6109,61060.280.071
24 de jan. de 20248,7908,9708,1608,8908,89035.813.855
23 de jan. de 20248,0008,8507,9708,6508,65042.457.084
22 de jan. de 20248,8708,8707,8607,9207,92036.911.733
19 de jan. de 20248,9309,0608,6708,8508,85019.122.504
18 de jan. de 20248,8609,0808,7208,9308,93031.958.396
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...