Mercado fechado

Sinopharm Group Co. Ltd. (1099.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
19,700+0,160 (+0,82%)
A partir de 10:40AM HKT. Mercado aberto.
Período:
17 de abr. de 2023 - 17 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de abr. de 202419,54019,76019,26019,70019,7001.624.575
16 de abr. de 202419,72019,92019,42019,54019,5404.751.075
15 de abr. de 202419,32019,86019,26019,72019,7205.716.308
12 de abr. de 202419,78019,78019,20019,44019,4405.866.124
11 de abr. de 202419,40019,92019,34019,86019,8603.496.278
10 de abr. de 202420,00020,10019,70019,80019,8005.868.745
09 de abr. de 202420,00020,25019,64019,98019,9806.205.182
08 de abr. de 202419,88020,20019,54019,74019,7405.505.768
05 de abr. de 202420,45020,55019,64020,00020,0003.992.005
03 de abr. de 202420,25020,70020,25020,55020,5503.592.130
02 de abr. de 202420,55021,10020,05020,35020,3509.461.010
28 de mar. de 202420,45020,45019,80020,05020,0507.092.268
27 de mar. de 202420,25020,70020,10020,40020,4003.200.488
26 de mar. de 202420,95020,95019,74019,96019,9608.608.679
25 de mar. de 202420,60020,85020,25020,40020,4003.739.278
22 de mar. de 202420,75020,80020,20020,65020,6502.790.639
21 de mar. de 202420,70021,30020,70021,00021,0003.170.802
20 de mar. de 202420,40020,75020,15020,65020,6502.180.108
19 de mar. de 202420,60021,10020,25020,40020,4008.423.244
18 de mar. de 202420,75021,20020,45020,95020,9502.536.609
15 de mar. de 202421,45021,45020,55020,75020,7505.779.180
14 de mar. de 202421,35021,65021,15021,20021,2002.433.230
13 de mar. de 202422,15022,15020,85021,30021,3006.769.046
12 de mar. de 202421,70022,35021,50022,15022,1504.380.747
11 de mar. de 202421,10021,70021,10021,45021,4502.730.561
08 de mar. de 202421,30021,55021,15021,25021,2502.664.288
07 de mar. de 202421,50021,60021,00021,25021,2503.450.127
06 de mar. de 202421,65021,90021,15021,45021,4505.970.246
05 de mar. de 202422,30022,50021,45021,60021,6006.472.923
04 de mar. de 202422,60022,85022,30022,50022,5002.534.143
01 de mar. de 202421,65023,00021,50022,60022,6007.333.620
29 de fev. de 202422,05022,45021,80021,95021,9507.689.353
28 de fev. de 202422,25022,55021,95022,05022,0504.790.463
27 de fev. de 202421,65022,40021,60022,20022,2003.663.938
26 de fev. de 202422,30022,60022,00022,05022,0502.788.905
23 de fev. de 202422,45022,65022,10022,30022,3003.717.789
22 de fev. de 202421,65022,60021,60022,55022,5504.301.928
21 de fev. de 202421,55022,20021,15021,70021,7004.518.948
20 de fev. de 202421,40021,75021,30021,75021,7502.463.987
19 de fev. de 202421,60021,60021,15021,40021,4001.316.291
16 de fev. de 202420,60021,75020,25021,60021,6004.283.905
15 de fev. de 202420,55021,00020,05020,60020,6002.224.650
14 de fev. de 202420,75021,00020,35020,70020,7001.553.511
09 de fev. de 202420,70020,70020,70020,70020,700-
08 de fev. de 202421,50022,20021,00021,10021,1005.959.945
07 de fev. de 202421,35022,35021,30021,90021,9008.099.713
06 de fev. de 202420,35021,60020,35021,30021,3005.021.210
05 de fev. de 202420,35020,85019,94020,55020,5506.550.180
02 de fev. de 202420,35020,70020,05020,35020,3508.781.330
01 de fev. de 202420,60021,50020,40020,60020,6008.532.701
31 de jan. de 202420,45020,80020,15020,55020,55010.061.992
30 de jan. de 202420,50021,00020,40020,65020,6509.969.173
29 de jan. de 202420,05020,95020,00020,60020,6008.790.400
26 de jan. de 202420,00020,40019,82020,05020,0507.620.956
25 de jan. de 202419,06020,15019,00020,00020,0004.493.104
24 de jan. de 202418,52019,16018,46019,06019,0603.776.272
23 de jan. de 202417,90018,64017,80018,46018,4605.307.136
22 de jan. de 202418,94018,94017,44017,78017,7809.060.330
19 de jan. de 202419,34019,34018,62018,90018,9005.459.015
18 de jan. de 202419,70019,70019,14019,36019,3606.109.529
17 de jan. de 202420,25020,30019,32019,52019,5207.585.347
16 de jan. de 202420,25020,65020,15020,30020,3003.012.336
15 de jan. de 202420,25020,25020,25020,25020,250-
12 de jan. de 202420,75020,90020,15020,30020,3003.144.684
11 de jan. de 202420,55021,30020,45020,80020,8007.382.314
10 de jan. de 202419,80020,50019,80020,35020,3506.420.198
09 de jan. de 202419,70020,30019,44020,05020,0506.321.764
08 de jan. de 202419,96020,00019,50019,52019,5203.187.558
05 de jan. de 202419,80020,10019,72019,92019,9202.969.924
04 de jan. de 202420,15020,25019,80020,00020,0003.974.059
03 de jan. de 202419,98020,60019,92020,15020,1505.112.535
02 de jan. de 202420,50020,50020,00020,20020,2002.421.189
29 de dez. de 202320,15020,75019,72020,45020,4504.298.580
28 de dez. de 202319,48020,20019,40020,05020,0504.221.010
27 de dez. de 202319,22019,64018,52019,48019,4805.352.709
22 de dez. de 202319,02019,46019,00019,10019,1003.269.633
21 de dez. de 202318,94019,06018,68018,86018,8602.293.843
20 de dez. de 202319,00019,12018,84018,94018,9401.847.987
19 de dez. de 202319,02019,08018,54018,62018,6204.563.488
18 de dez. de 202319,08019,28018,96019,16019,1604.691.406
15 de dez. de 202319,34019,68018,96019,20019,2009.506.393
14 de dez. de 202319,18019,34019,02019,18019,1807.704.903
13 de dez. de 202318,98019,30018,78018,94018,9409.414.301
12 de dez. de 202318,96019,10018,70019,00019,0003.176.444
11 de dez. de 202318,52019,04018,38019,00019,0004.069.409
08 de dez. de 202319,02019,02018,48018,70018,7007.415.380
07 de dez. de 202318,92019,08018,72018,94018,9402.727.289
06 de dez. de 202319,00019,06018,60019,00019,0005.050.693
05 de dez. de 202319,06019,30018,86019,00019,0004.095.870
04 de dez. de 202319,18019,42018,88018,96018,9605.070.637
01 de dez. de 202319,38019,70019,12019,18019,1802.325.585
30 de nov. de 202319,00019,88018,72019,38019,3809.345.124
29 de nov. de 202320,15020,20018,92019,00019,0005.967.125
28 de nov. de 202319,62019,86019,22019,80019,8005.785.191
27 de nov. de 202320,00020,00019,30019,42019,4205.905.505
24 de nov. de 202319,86020,15019,68020,00020,0005.251.762
23 de nov. de 202320,05020,05019,62019,94019,9402.531.435
22 de nov. de 202319,44019,86019,44019,76019,7605.013.200
21 de nov. de 202319,50019,96019,44019,58019,5804.517.241
20 de nov. de 202318,92019,58018,74019,56019,5604.551.326
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...