Sinopharm Group Co., Ltd. (1099.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.

Adicionar à lista

18,620

+0,280

(+1,53%)

No fechamento: 04:08PM HKT

Mostrar:

Preços históricos

Frequência:

Diariamente

Câmbio em HKD

Data	Abrir	Alto	Baixo	Fechamento*	Fechamento ajustado**	Volume
21 de jan. de 2022	18,340	18,680	18,300	18,620	18,620	5.298.685
20 de jan. de 2022	18,700	18,700	18,140	18,340	18,340	4.708.275
19 de jan. de 2022	18,460	18,580	18,340	18,500	18,500	3.742.183
18 de jan. de 2022	18,580	18,580	18,300	18,400	18,400	3.852.954
17 de jan. de 2022	18,420	18,420	18,140	18,340	18,340	2.066.764
14 de jan. de 2022	18,100	18,420	17,840	18,300	18,300	3.742.400
13 de jan. de 2022	18,380	18,380	18,120	18,300	18,300	3.111.977
12 de jan. de 2022	18,260	18,340	17,940	18,300	18,300	4.836.362
11 de jan. de 2022	18,140	18,640	18,020	18,240	18,240	6.682.079
10 de jan. de 2022	17,700	18,220	17,560	18,080	18,080	3.775.290
07 de jan. de 2022	17,680	17,720	17,300	17,700	17,700	4.662.581
06 de jan. de 2022	17,720	17,980	17,400	17,680	17,680	4.339.285
05 de jan. de 2022	17,960	18,220	17,700	17,820	17,820	4.767.355
04 de jan. de 2022	17,500	18,160	17,440	17,880	17,880	5.559.468
03 de jan. de 2022	16,960	17,500	16,960	17,400	17,400	3.128.400
31 de dez. de 2021	16,720	17,100	16,720	16,960	16,960	1.868.200
30 de dez. de 2021	16,920	16,960	16,660	16,700	16,700	1.348.013
29 de dez. de 2021	16,920	16,980	16,720	16,920	16,920	1.014.079
28 de dez. de 2021	16,800	17,240	16,700	16,840	16,840	4.057.765
24 de dez. de 2021	16,660	16,660	16,660	16,660	16,660	-
23 de dez. de 2021	16,660	16,720	16,500	16,660	16,660	1.374.341
22 de dez. de 2021	16,500	16,760	16,380	16,500	16,500	1.714.211
21 de dez. de 2021	16,300	16,840	16,300	16,500	16,500	2.690.338
20 de dez. de 2021	16,560	16,560	16,260	16,300	16,300	3.990.567
17 de dez. de 2021	16,840	16,980	16,560	16,560	16,560	3.863.771
16 de dez. de 2021	16,240	16,780	16,240	16,740	16,740	4.362.961
15 de dez. de 2021	16,520	16,700	16,220	16,380	16,380	4.576.629
14 de dez. de 2021	16,480	16,740	16,360	16,560	16,560	4.843.107
13 de dez. de 2021	16,840	16,960	16,600	16,600	16,600	4.752.898
10 de dez. de 2021	16,820	17,020	16,600	16,740	16,740	7.336.580
09 de dez. de 2021	17,420	17,420	16,920	17,080	17,080	7.803.438
08 de dez. de 2021	17,200	17,280	17,020	17,220	17,220	2.794.400
07 de dez. de 2021	16,920	17,500	16,920	17,380	17,380	5.665.481
06 de dez. de 2021	17,000	17,540	16,840	16,900	16,900	2.921.818
03 de dez. de 2021	16,740	17,620	16,660	17,320	17,320	6.691.247
02 de dez. de 2021	16,520	16,860	16,400	16,740	16,740	4.715.246
01 de dez. de 2021	16,960	17,000	16,520	16,660	16,660	7.715.873
30 de nov. de 2021	18,100	18,200	16,820	16,940	16,940	20.026.031
29 de nov. de 2021	18,520	18,660	18,280	18,340	18,340	2.200.247
26 de nov. de 2021	18,500	18,600	18,240	18,400	18,400	1.876.890
25 de nov. de 2021	18,000	18,560	17,960	18,500	18,500	3.402.045
24 de nov. de 2021	18,420	18,480	18,240	18,360	18,360	1.568.189
23 de nov. de 2021	18,240	18,420	18,080	18,360	18,360	1.832.707
22 de nov. de 2021	18,880	18,880	18,180	18,240	18,240	3.426.520
19 de nov. de 2021	17,500	18,440	17,500	18,280	18,280	5.236.360
18 de nov. de 2021	18,300	18,300	17,840	18,020	18,020	2.987.963
17 de nov. de 2021	18,200	18,380	17,940	18,300	18,300	4.877.547
16 de nov. de 2021	17,920	18,160	17,580	18,000	18,000	5.723.035
15 de nov. de 2021	17,900	18,000	17,680	17,760	17,760	2.547.970
12 de nov. de 2021	18,100	18,220	17,780	17,900	17,900	3.784.350
11 de nov. de 2021	17,880	18,020	17,500	17,920	17,920	4.174.826
10 de nov. de 2021	17,580	17,980	17,360	17,920	17,920	9.207.149
09 de nov. de 2021	17,440	17,760	17,320	17,720	17,720	4.595.657
08 de nov. de 2021	17,500	17,780	17,400	17,640	17,640	4.373.200
05 de nov. de 2021	17,440	17,800	17,440	17,640	17,640	4.387.812
04 de nov. de 2021	17,920	18,380	17,520	17,760	17,760	6.575.115
03 de nov. de 2021	18,100	18,380	17,780	17,840	17,840	5.597.687
02 de nov. de 2021	18,600	18,700	18,080	18,160	18,160	7.093.901
01 de nov. de 2021	19,000	19,000	18,420	18,560	18,560	3.642.761
29 de out. de 2021	18,400	18,600	18,260	18,560	18,560	4.329.556
28 de out. de 2021	18,580	18,680	18,380	18,460	18,460	4.201.174
27 de out. de 2021	19,040	19,080	18,600	18,600	18,600	6.161.317
26 de out. de 2021	19,800	19,940	18,760	19,040	19,040	12.673.248
25 de out. de 2021	21,250	21,250	19,760	19,820	19,820	9.230.497
22 de out. de 2021	21,200	21,600	20,850	21,000	21,000	7.787.259
21 de out. de 2021	21,800	21,800	21,250	21,350	21,350	1.906.852
20 de out. de 2021	22,200	22,200	21,200	21,700	21,700	10.040.494
19 de out. de 2021	21,500	21,750	21,450	21,700	21,700	3.067.853
18 de out. de 2021	20,850	21,650	20,800	21,450	21,450	6.501.630
15 de out. de 2021	20,550	21,000	19,980	20,950	20,950	4.826.215
12 de out. de 2021	20,550	20,800	20,250	20,500	20,500	3.438.791
11 de out. de 2021	20,850	21,200	20,700	21,000	21,000	2.171.497
08 de out. de 2021	20,750	21,300	20,650	20,750	20,750	3.851.571
07 de out. de 2021	20,150	20,850	20,100	20,750	20,750	4.205.529
06 de out. de 2021	20,500	20,650	19,920	20,050	20,050	1.945.528
05 de out. de 2021	20,150	20,400	19,800	20,250	20,250	4.462.093
04 de out. de 2021	20,050	20,350	19,720	20,200	20,200	5.033.284
30 de set. de 2021	20,250	20,550	20,200	20,300	20,300	3.837.014
29 de set. de 2021	20,250	20,600	20,050	20,400	20,400	5.258.040
28 de set. de 2021	20,150	20,400	19,760	20,250	20,250	3.938.652
27 de set. de 2021	20,200	20,400	20,000	20,150	20,150	3.069.051
24 de set. de 2021	20,700	20,800	20,100	20,250	20,250	4.152.000
23 de set. de 2021	21,000	21,000	20,400	20,700	20,700	3.870.398
21 de set. de 2021	19,960	20,900	19,960	20,800	20,800	2.492.705
20 de set. de 2021	20,600	21,150	19,940	20,300	20,300	4.679.000
17 de set. de 2021	20,100	20,550	19,800	20,550	20,550	5.564.566
16 de set. de 2021	20,250	20,550	19,860	20,150	20,150	4.899.534
15 de set. de 2021	20,950	21,000	20,400	20,550	20,550	3.275.615
14 de set. de 2021	20,550	21,200	20,550	21,050	21,050	3.442.319
13 de set. de 2021	20,750	20,950	20,600	20,750	20,750	2.513.491
10 de set. de 2021	21,200	21,250	20,650	20,950	20,950	2.882.718
09 de set. de 2021	21,200	21,500	20,550	20,800	20,800	4.372.364
08 de set. de 2021	21,450	21,450	20,600	20,850	20,850	4.369.375
07 de set. de 2021	21,200	21,500	20,800	21,000	21,000	1.953.300
06 de set. de 2021	20,600	21,250	20,600	21,100	21,100	5.856.401
03 de set. de 2021	20,650	20,650	20,150	20,550	20,550	3.404.032
02 de set. de 2021	20,800	20,950	20,050	20,350	20,350	4.295.368
01 de set. de 2021	20,400	20,550	19,840	20,300	20,300	5.512.900
31 de ago. de 2021	19,080	20,400	19,080	19,980	19,980	10.182.572
30 de ago. de 2021	19,000	19,320	18,820	19,180	19,180	4.316.764
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...

BOVESPA108.941,68-160,31(-0,15%)

MERVAL38.390,84+233,89(+0,61%)

MXX51.599,38-908,97(-1,73%)

PETROLEO CRU84,83-0,72(-0,84%)

OURO1.836,10-6,50(-0,35%)

BTC-USD35.119,32-1.076,30(-2,97%)

Sinopharm Group Co., Ltd. (1099.HK)

BOVESPA
108.941,68
-160,31(-0,15%)

MERVAL
38.390,84
+233,89(+0,61%)

MXX
51.599,38
-908,97(-1,73%)

PETROLEO CRU
84,83
-0,72(-0,84%)

OURO
1.836,10
-6,50(-0,35%)

BTC-USD
35.119,32
-1.076,30(-2,97%)