Mercado fechará em 35 mins

Sinopharm Group Co. Ltd. (1099.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
16,780-0,140 (-0,83%)
No fechamento: 04:08PM HKT
Período:
19 de ago. de 2021 - 19 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de ago. de 202216,86016,88016,66016,78016,7803.452.175
17 de ago. de 202217,40017,48016,90016,92016,9203.371.275
16 de ago. de 202217,24017,44017,20017,40017,4002.895.893
15 de ago. de 202217,64017,70017,36017,40017,4002.321.408
12 de ago. de 202217,44017,82017,32017,64017,6402.187.547
11 de ago. de 202217,92017,92017,44017,72017,7201.952.938
10 de ago. de 202217,76018,06017,30017,50017,5004.008.238
09 de ago. de 202217,88018,00017,66017,78017,7801.832.878
08 de ago. de 202217,78018,08017,72017,80017,8001.950.400
05 de ago. de 202217,74018,00017,66017,88017,8802.211.828
04 de ago. de 202217,56018,02017,40017,54017,5404.312.350
03 de ago. de 202217,40017,54017,14017,42017,4205.210.738
02 de ago. de 202217,68017,68017,12017,38017,3802.822.217
01 de ago. de 202218,28018,28017,56017,76017,7601.915.628
29 de jul. de 202218,26018,30017,82018,00018,0003.756.336
28 de jul. de 202217,92018,30017,92018,28018,2802.725.056
27 de jul. de 202217,86018,06017,72017,88017,8804.095.501
26 de jul. de 202217,90018,16017,72017,96017,9602.152.904
25 de jul. de 202218,42018,42017,78017,94017,9402.524.556
22 de jul. de 202218,44018,66018,34018,42018,4202.153.200
21 de jul. de 202218,40018,58018,28018,44018,4402.556.478
20 de jul. de 202218,44018,62018,26018,36018,3601.915.883
19 de jul. de 202218,68018,70018,32018,36018,3602.979.832
18 de jul. de 202218,80018,80018,32018,68018,6801.261.380
15 de jul. de 202219,26019,38018,48018,66018,6601.839.600
14 de jul. de 202219,00019,60019,00019,26019,2602.271.887
13 de jul. de 202219,20019,88018,98019,12019,1203.872.226
12 de jul. de 202219,60019,84019,16019,20019,2002.798.322
11 de jul. de 202219,90019,94019,42019,70019,7002.649.591
08 de jul. de 202219,34019,78019,34019,72019,7204.083.604
07 de jul. de 202219,60019,60019,14019,38019,3803.034.277
06 de jul. de 202219,50019,78019,10019,40019,4003.178.114
05 de jul. de 202219,32019,60019,30019,56019,5603.418.791
04 de jul. de 202218,94019,34018,90019,32019,3202.802.965
30 de jun. de 202218,98019,12018,62019,02019,0204.046.178
29 de jun. de 202219,04019,22018,68018,98018,9804.548.944
28 de jun. de 202218,54019,04018,30019,02019,0204.523.700
27 de jun. de 202218,68018,88018,38018,54018,5404.207.936
27 de jun. de 20220.872 Dividendo
24 de jun. de 202218,92019,38018,90019,36018,4885.491.353
23 de jun. de 202219,16019,30018,82019,20018,3353.854.462
22 de jun. de 202219,10019,30019,04019,12018,2596.023.610
21 de jun. de 202218,36019,12018,36019,06018,2023.756.496
20 de jun. de 202218,30018,74018,22018,62017,7813.247.915
17 de jun. de 202217,88018,48017,82018,36017,5334.870.000
16 de jun. de 202218,10018,22017,90017,96017,1514.679.465
15 de jun. de 202218,00018,38018,00018,26017,4383.795.990
14 de jun. de 202217,80018,44017,72018,36017,5334.506.646
13 de jun. de 202218,36018,36018,04018,16017,3422.840.330
10 de jun. de 202218,14018,58018,04018,38017,5524.049.668
09 de jun. de 202218,66018,72018,24018,36017,5334.084.881
08 de jun. de 202218,48018,88018,14018,74017,8966.784.414
07 de jun. de 202218,14018,32018,08018,30017,4762.498.065
06 de jun. de 202218,18018,30018,02018,18017,3615.928.174
02 de jun. de 202219,02019,24018,40018,52017,6864.869.085
01 de jun. de 202219,50019,50019,10019,24018,3734.215.396
31 de mai. de 202219,00019,46018,00019,46018,58311.316.398
30 de mai. de 202219,00019,50019,00019,38018,5073.237.121
27 de mai. de 202219,30019,50018,98019,12018,2594.239.468
26 de mai. de 202219,12019,28018,86019,20018,3354.063.642
25 de mai. de 202218,92019,32018,72019,16018,2974.368.866
24 de mai. de 202219,08019,08018,62018,74017,8963.283.734
23 de mai. de 202219,10019,28018,80019,08018,2212.499.544
20 de mai. de 202218,50019,46018,40019,08018,2218.976.396
19 de mai. de 202218,38018,48018,10018,46017,6293.048.604
18 de mai. de 202218,50018,56018,28018,44017,6093.928.828
17 de mai. de 202218,30018,52017,96018,50017,6673.342.840
16 de mai. de 202218,02018,22018,02018,16017,3421.502.780
13 de mai. de 202218,00018,18018,00018,12017,3043.003.959
12 de mai. de 202218,20018,38017,90018,10017,2853.244.475
11 de mai. de 202218,12018,44017,86018,08017,2663.495.102
10 de mai. de 202217,38018,18017,38018,04017,2278.143.752
06 de mai. de 202217,80017,88017,36017,68016,8843.489.850
05 de mai. de 202218,22018,30017,78017,90017,0943.251.955
04 de mai. de 202217,98018,26017,98018,16017,3421.432.989
03 de mai. de 202217,90018,30017,74018,16017,3422.451.261
29 de abr. de 202218,10018,24017,80018,16017,3425.760.030
28 de abr. de 202217,60018,08017,28018,06017,2476.884.129
27 de abr. de 202217,18017,46017,00017,14016,3683.731.776
26 de abr. de 202216,84017,78016,78017,26016,4838.407.579
25 de abr. de 202216,82017,02016,66016,88016,1206.697.413
22 de abr. de 202216,98017,20016,66017,02016,2534.061.619
21 de abr. de 202217,10017,20016,70016,98016,2156.256.692
20 de abr. de 202217,40017,46017,20017,22016,4444.756.956
19 de abr. de 202217,52017,66017,34017,42016,6353.013.000
14 de abr. de 202217,36017,70017,36017,64016,8451.757.984
13 de abr. de 202217,40017,52017,20017,46016,6742.705.747
12 de abr. de 202217,68017,84017,32017,44016,6547.019.438
11 de abr. de 202218,14018,14017,54017,68016,8846.249.516
08 de abr. de 202217,86017,98017,58017,90017,0943.049.167
07 de abr. de 202217,98018,06017,64017,68016,8844.862.235
06 de abr. de 202218,30018,60018,06018,22017,3994.740.399
04 de abr. de 202218,00018,50018,00018,46017,6292.142.892
01 de abr. de 202217,70017,94017,48017,92017,1131.631.913
31 de mar. de 202218,16018,30017,76017,88017,0753.001.169
30 de mar. de 202218,04018,36018,00018,18017,3613.501.343
29 de mar. de 202217,88018,20017,78018,04017,2273.738.342
28 de mar. de 202217,86017,96017,38017,80016,9982.149.000
25 de mar. de 202218,10018,28017,74017,82017,0174.886.243
24 de mar. de 202218,08018,32017,74018,28017,4575.887.910
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...