Mercado fechado

Sinopharm Group Co. Ltd. (1099.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
16,640+0,280 (+1,71%)
No fechamento: 04:08PM HKT
Período:
14 de set. de 2023 - 14 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
13 de set. de 202416,40017,28016,30016,64016,6409.316.700
12 de set. de 202416,08016,50016,08016,36016,3605.594.714
11 de set. de 202416,16016,32016,02016,06016,0609.869.510
10 de set. de 202416,42016,44016,08016,26016,2605.802.262
09 de set. de 202416,76016,98016,28016,44016,4409.215.968
05 de set. de 202417,16017,30016,68016,82016,82010.652.566
04 de set. de 202417,40017,42016,96017,06017,0608.079.159
03 de set. de 202417,84017,92017,48017,60017,6004.452.671
02 de set. de 202418,12018,20017,82017,90017,9006.307.246
30 de ago. de 202418,34018,44018,10018,18018,18012.192.248
29 de ago. de 202417,90018,24017,64018,16018,1607.286.109
28 de ago. de 202417,72017,80017,50017,64017,6406.277.203
27 de ago. de 202418,00018,16017,34017,74017,74011.517.874
26 de ago. de 202418,56018,56017,30018,10018,10011.668.666
23 de ago. de 202418,82019,00018,28018,56018,5603.178.060
22 de ago. de 202419,26019,28018,34018,76018,7609.375.046
21 de ago. de 202419,46019,60019,02019,26019,2605.722.361
20 de ago. de 202419,64019,94019,46019,60019,6003.230.190
19 de ago. de 202420,10020,25019,52019,62019,6203.413.688
16 de ago. de 202419,62019,98019,52019,80019,8002.451.700
15 de ago. de 202419,78019,80019,52019,70019,7003.361.028
14 de ago. de 202420,35020,40019,68019,88019,8804.285.228
13 de ago. de 202420,20020,40019,96020,35020,3502.550.033
12 de ago. de 202419,98020,30019,90020,20020,2002.974.053
09 de ago. de 202419,50020,45019,34019,98019,9806.229.125
08 de ago. de 202419,36019,84019,12019,62019,6205.701.595
07 de ago. de 202418,90019,54018,88019,36019,3605.308.737
06 de ago. de 202418,76018,96018,62018,84018,8405.042.677
05 de ago. de 202418,60019,12018,36018,74018,7406.113.953
02 de ago. de 202418,38018,72018,10018,70018,7004.744.636
01 de ago. de 202418,54018,82018,00018,44018,4407.419.367
31 de jul. de 202417,98018,56017,96018,36018,3606.573.487
30 de jul. de 202418,50018,50017,60017,84017,8409.458.828
29 de jul. de 202418,52018,62018,34018,38018,3803.585.188
26 de jul. de 202418,46018,60018,28018,42018,4203.055.484
25 de jul. de 202418,56018,68018,38018,38018,3805.002.398
24 de jul. de 202418,88018,88018,52018,62018,6204.497.705
23 de jul. de 202419,12019,28018,88018,88018,8802.964.231
22 de jul. de 202418,98019,08018,64019,02019,0203.755.167
19 de jul. de 202419,10019,24018,62018,90018,9008.446.529
18 de jul. de 202419,08019,34019,06019,24019,2404.799.152
17 de jul. de 202419,22019,50019,02019,08019,0806.010.584
16 de jul. de 202419,38019,48019,16019,22019,2203.917.783
15 de jul. de 202419,88019,88019,52019,60019,6002.578.910
12 de jul. de 202420,00020,00019,60019,86019,8604.167.800
11 de jul. de 202419,58020,00019,58019,80019,8003.227.051
10 de jul. de 202419,58019,92019,50019,54019,5403.579.524
09 de jul. de 202420,25020,25019,38019,80019,8006.736.693
08 de jul. de 202420,65020,65019,98020,25020,2504.659.957
05 de jul. de 2024------
04 de jul. de 202420,95021,00020,50020,70020,7005.407.427
03 de jul. de 202420,80021,15020,70020,75020,7503.717.893
02 de jul. de 202420,55021,05020,55020,80020,8004.057.738
28 de jun. de 202420,35021,00020,35020,75020,7505.571.163
27 de jun. de 202420,90020,95020,35020,55020,5504.016.280
26 de jun. de 202421,10021,55020,80020,90020,9005.890.324
25 de jun. de 202421,55021,80021,05021,40021,4005.973.648
24 de jun. de 202421,90022,00021,40021,50021,5003.221.562
21 de jun. de 202422,15022,35021,70021,90021,9005.831.914
20 de jun. de 202422,10022,90021,80022,15022,15010.024.458
19 de jun. de 202420,65022,20020,65022,15022,1506.076.080
18 de jun. de 202420,60021,05020,45020,95020,9503.159.124
17 de jun. de 202421,00021,30020,40020,60020,6005.022.850
17 de jun. de 20240.956 Dividendo
14 de jun. de 202421,65022,20021,45022,05021,0944.994.068
13 de jun. de 202422,00022,50021,55021,75020,8074.916.359
12 de jun. de 202421,75021,95021,30021,65020,7115.174.215
11 de jun. de 202422,35022,50021,55021,80020,8556.974.162
07 de jun. de 202422,10022,70022,10022,55021,5728.483.546
06 de jun. de 202421,75022,55021,75022,10021,1428.626.931
05 de jun. de 202421,50022,40021,35021,55020,6167.390.200
04 de jun. de 202421,20021,60021,10021,40020,4723.081.969
03 de jun. de 202421,30021,75021,05021,15020,2335.411.619
31 de mai. de 202421,45021,85020,90021,20020,28123.135.424
30 de mai. de 202421,00021,25020,85021,00020,0906.280.703
29 de mai. de 202421,20021,40021,00021,00020,0905.666.341
28 de mai. de 202421,65021,85021,25021,40020,4723.466.646
27 de mai. de 202421,10021,75021,00021,70020,7595.373.148
24 de mai. de 202421,30021,75021,15021,30020,3774.904.516
23 de mai. de 202421,50021,80021,25021,45020,5203.592.659
22 de mai. de 202421,45021,85021,25021,50020,5684.742.560
21 de mai. de 202421,95021,95021,20021,45020,5204.216.148
20 de mai. de 202421,95022,55021,80022,00021,0465.684.977
17 de mai. de 202422,20022,50021,70021,95020,9987.259.546
16 de mai. de 202422,55022,55022,05022,30021,3335.481.640
14 de mai. de 202422,25022,95021,90022,55021,5728.171.275
13 de mai. de 202421,65022,40021,35022,25021,2858.191.657
10 de mai. de 202420,75021,90020,75021,50020,5688.433.489
09 de mai. de 202420,95021,35020,60020,75019,8508.258.930
08 de mai. de 202420,55021,15020,35020,75019,8508.978.843
07 de mai. de 202420,25020,70020,05020,45019,5638.918.355
06 de mai. de 202419,70020,30019,70020,25019,3729.146.341
03 de mai. de 202419,48019,96019,38019,62018,7695.504.995
02 de mai. de 202419,82019,84019,32019,42018,5787.881.748
30 de abr. de 202420,25020,45019,70019,84018,9809.591.177
29 de abr. de 202421,20021,20019,14020,20019,32418.065.782
26 de abr. de 202421,75022,15021,35021,55020,6168.013.009
25 de abr. de 202421,60021,90021,40021,75020,8074.552.688
24 de abr. de 202421,05022,10021,00021,60020,6647.496.349
23 de abr. de 202421,00021,10020,60020,90019,9942.854.571
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...