Sinopharm Group Co. Ltd. (1099.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 30 de jun. de 2022 | 18,980 | 19,120 | 18,620 | 19,020 | 19,020 | 4.046.178 |
| 29 de jun. de 2022 | 19,040 | 19,220 | 18,680 | 18,980 | 18,980 | 4.548.944 |
| 28 de jun. de 2022 | 18,540 | 19,040 | 18,300 | 19,020 | 19,020 | 4.523.700 |
| 27 de jun. de 2022 | 18,680 | 18,880 | 18,380 | 18,540 | 18,540 | 4.207.936 |
| 27 de jun. de 2022 | 0.872 Dividendo | |||||
| 24 de jun. de 2022 | 18,920 | 19,380 | 18,900 | 19,360 | 18,488 | 5.491.353 |
| 23 de jun. de 2022 | 19,160 | 19,300 | 18,820 | 19,200 | 18,335 | 3.854.462 |
| 22 de jun. de 2022 | 19,100 | 19,300 | 19,040 | 19,120 | 18,259 | 6.023.610 |
| 21 de jun. de 2022 | 18,360 | 19,120 | 18,360 | 19,060 | 18,202 | 3.756.496 |
| 20 de jun. de 2022 | 18,300 | 18,740 | 18,220 | 18,620 | 17,781 | 3.247.915 |
| 17 de jun. de 2022 | 17,880 | 18,480 | 17,820 | 18,360 | 17,533 | 4.870.000 |
| 16 de jun. de 2022 | 18,100 | 18,220 | 17,900 | 17,960 | 17,151 | 4.679.465 |
| 15 de jun. de 2022 | 18,000 | 18,380 | 18,000 | 18,260 | 17,438 | 3.795.990 |
| 14 de jun. de 2022 | 17,800 | 18,440 | 17,720 | 18,360 | 17,533 | 4.506.646 |
| 13 de jun. de 2022 | 18,360 | 18,360 | 18,040 | 18,160 | 17,342 | 2.840.330 |
| 10 de jun. de 2022 | 18,140 | 18,580 | 18,040 | 18,380 | 17,552 | 4.049.668 |
| 09 de jun. de 2022 | 18,660 | 18,720 | 18,240 | 18,360 | 17,533 | 4.084.881 |
| 08 de jun. de 2022 | 18,480 | 18,880 | 18,140 | 18,740 | 17,896 | 6.784.414 |
| 07 de jun. de 2022 | 18,140 | 18,320 | 18,080 | 18,300 | 17,476 | 2.498.065 |
| 06 de jun. de 2022 | 18,180 | 18,300 | 18,020 | 18,180 | 17,361 | 5.928.174 |
| 02 de jun. de 2022 | 19,020 | 19,240 | 18,400 | 18,520 | 17,686 | 4.869.085 |
| 01 de jun. de 2022 | 19,500 | 19,500 | 19,100 | 19,240 | 18,373 | 4.215.396 |
| 31 de mai. de 2022 | 19,000 | 19,460 | 18,000 | 19,460 | 18,583 | 11.316.398 |
| 30 de mai. de 2022 | 19,000 | 19,500 | 19,000 | 19,380 | 18,507 | 3.237.121 |
| 27 de mai. de 2022 | 19,300 | 19,500 | 18,980 | 19,120 | 18,259 | 4.239.468 |
| 26 de mai. de 2022 | 19,120 | 19,280 | 18,860 | 19,200 | 18,335 | 4.063.642 |
| 25 de mai. de 2022 | 18,920 | 19,320 | 18,720 | 19,160 | 18,297 | 4.368.866 |
| 24 de mai. de 2022 | 19,080 | 19,080 | 18,620 | 18,740 | 17,896 | 3.283.734 |
| 23 de mai. de 2022 | 19,100 | 19,280 | 18,800 | 19,080 | 18,221 | 2.499.544 |
| 20 de mai. de 2022 | 18,500 | 19,460 | 18,400 | 19,080 | 18,221 | 8.976.396 |
| 19 de mai. de 2022 | 18,380 | 18,480 | 18,100 | 18,460 | 17,629 | 3.048.604 |
| 18 de mai. de 2022 | 18,500 | 18,560 | 18,280 | 18,440 | 17,609 | 3.928.828 |
| 17 de mai. de 2022 | 18,300 | 18,520 | 17,960 | 18,500 | 17,667 | 3.342.840 |
| 16 de mai. de 2022 | 18,020 | 18,220 | 18,020 | 18,160 | 17,342 | 1.502.780 |
| 13 de mai. de 2022 | 18,000 | 18,180 | 18,000 | 18,120 | 17,304 | 3.003.959 |
| 12 de mai. de 2022 | 18,200 | 18,380 | 17,900 | 18,100 | 17,285 | 3.244.475 |
| 11 de mai. de 2022 | 18,120 | 18,440 | 17,860 | 18,080 | 17,266 | 3.495.102 |
| 10 de mai. de 2022 | 17,380 | 18,180 | 17,380 | 18,040 | 17,227 | 8.143.752 |
| 06 de mai. de 2022 | 17,800 | 17,880 | 17,360 | 17,680 | 16,884 | 3.489.850 |
| 05 de mai. de 2022 | 18,220 | 18,300 | 17,780 | 17,900 | 17,094 | 3.251.955 |
| 04 de mai. de 2022 | 17,980 | 18,260 | 17,980 | 18,160 | 17,342 | 1.432.989 |
| 03 de mai. de 2022 | 17,900 | 18,300 | 17,740 | 18,160 | 17,342 | 2.451.261 |
| 29 de abr. de 2022 | 18,100 | 18,240 | 17,800 | 18,160 | 17,342 | 5.760.030 |
| 28 de abr. de 2022 | 17,600 | 18,080 | 17,280 | 18,060 | 17,247 | 6.884.129 |
| 27 de abr. de 2022 | 17,180 | 17,460 | 17,000 | 17,140 | 16,368 | 3.731.776 |
| 26 de abr. de 2022 | 16,840 | 17,780 | 16,780 | 17,260 | 16,483 | 8.407.579 |
| 25 de abr. de 2022 | 16,820 | 17,020 | 16,660 | 16,880 | 16,120 | 6.697.413 |
| 22 de abr. de 2022 | 16,980 | 17,200 | 16,660 | 17,020 | 16,253 | 4.061.619 |
| 21 de abr. de 2022 | 17,100 | 17,200 | 16,700 | 16,980 | 16,215 | 6.256.692 |
| 20 de abr. de 2022 | 17,400 | 17,460 | 17,200 | 17,220 | 16,444 | 4.756.956 |
| 19 de abr. de 2022 | 17,520 | 17,660 | 17,340 | 17,420 | 16,635 | 3.013.000 |
| 14 de abr. de 2022 | 17,360 | 17,700 | 17,360 | 17,640 | 16,845 | 1.757.984 |
| 13 de abr. de 2022 | 17,400 | 17,520 | 17,200 | 17,460 | 16,674 | 2.705.747 |
| 12 de abr. de 2022 | 17,680 | 17,840 | 17,320 | 17,440 | 16,654 | 7.019.438 |
| 11 de abr. de 2022 | 18,140 | 18,140 | 17,540 | 17,680 | 16,884 | 6.249.516 |
| 08 de abr. de 2022 | 17,860 | 17,980 | 17,580 | 17,900 | 17,094 | 3.049.167 |
| 07 de abr. de 2022 | 17,980 | 18,060 | 17,640 | 17,680 | 16,884 | 4.862.235 |
| 06 de abr. de 2022 | 18,300 | 18,600 | 18,060 | 18,220 | 17,399 | 4.740.399 |
| 04 de abr. de 2022 | 18,000 | 18,500 | 18,000 | 18,460 | 17,629 | 2.142.892 |
| 01 de abr. de 2022 | 17,700 | 17,940 | 17,480 | 17,920 | 17,113 | 1.631.913 |
| 31 de mar. de 2022 | 18,160 | 18,300 | 17,760 | 17,880 | 17,075 | 3.001.169 |
| 30 de mar. de 2022 | 18,040 | 18,360 | 18,000 | 18,180 | 17,361 | 3.501.343 |
| 29 de mar. de 2022 | 17,880 | 18,200 | 17,780 | 18,040 | 17,227 | 3.738.342 |
| 28 de mar. de 2022 | 17,860 | 17,960 | 17,380 | 17,800 | 16,998 | 2.149.000 |
| 25 de mar. de 2022 | 18,100 | 18,280 | 17,740 | 17,820 | 17,017 | 4.886.243 |
| 24 de mar. de 2022 | 18,080 | 18,320 | 17,740 | 18,280 | 17,457 | 5.887.910 |
| 23 de mar. de 2022 | 17,960 | 18,120 | 17,700 | 18,080 | 17,266 | 9.152.780 |
| 22 de mar. de 2022 | 18,260 | 18,560 | 17,640 | 18,100 | 17,285 | 6.719.289 |
| 21 de mar. de 2022 | 18,240 | 18,580 | 17,480 | 18,000 | 17,189 | 13.657.782 |
| 18 de mar. de 2022 | 18,500 | 18,780 | 17,640 | 18,000 | 17,189 | 14.751.988 |
| 17 de mar. de 2022 | 18,600 | 18,740 | 17,820 | 18,640 | 17,800 | 10.630.940 |
| 16 de mar. de 2022 | 16,720 | 17,900 | 16,620 | 17,700 | 16,903 | 10.125.363 |
| 15 de mar. de 2022 | 17,740 | 17,740 | 16,400 | 16,720 | 15,967 | 8.969.506 |
| 14 de mar. de 2022 | 17,840 | 18,120 | 17,440 | 17,580 | 16,788 | 4.440.081 |
| 11 de mar. de 2022 | 17,700 | 18,140 | 17,600 | 18,000 | 17,189 | 4.326.151 |
| 10 de mar. de 2022 | 18,400 | 18,600 | 18,120 | 18,520 | 17,686 | 3.877.052 |
| 09 de mar. de 2022 | 17,920 | 18,140 | 17,600 | 17,980 | 17,170 | 4.849.549 |
| 08 de mar. de 2022 | 18,040 | 18,540 | 17,840 | 17,960 | 17,151 | 4.665.742 |
| 07 de mar. de 2022 | 18,620 | 18,680 | 18,040 | 18,220 | 17,399 | 2.487.601 |
| 04 de mar. de 2022 | 18,500 | 19,100 | 18,280 | 18,940 | 18,087 | 3.557.196 |
| 03 de mar. de 2022 | 18,700 | 19,160 | 18,680 | 18,820 | 17,972 | 2.526.555 |
| 02 de mar. de 2022 | 19,520 | 19,520 | 18,520 | 18,700 | 17,858 | 2.932.475 |
| 01 de mar. de 2022 | 18,880 | 19,060 | 18,620 | 19,000 | 18,144 | 2.521.068 |
| 28 de fev. de 2022 | 18,900 | 19,080 | 18,520 | 18,880 | 18,030 | 5.678.640 |
| 25 de fev. de 2022 | 18,900 | 19,000 | 18,560 | 18,860 | 18,011 | 2.316.459 |
| 24 de fev. de 2022 | 19,540 | 19,660 | 18,880 | 19,080 | 18,221 | 5.381.016 |
| 23 de fev. de 2022 | 19,740 | 19,880 | 19,540 | 19,740 | 18,851 | 2.156.918 |
| 22 de fev. de 2022 | 19,340 | 19,740 | 19,100 | 19,740 | 18,851 | 2.847.100 |
| 21 de fev. de 2022 | 19,700 | 19,700 | 19,540 | 19,640 | 18,755 | 1.641.996 |
| 18 de fev. de 2022 | 19,120 | 19,900 | 19,000 | 19,760 | 18,870 | 7.108.981 |
| 17 de fev. de 2022 | 19,500 | 19,520 | 18,880 | 19,120 | 18,259 | 3.314.575 |
| 16 de fev. de 2022 | 19,400 | 19,600 | 19,240 | 19,580 | 18,698 | 3.682.935 |
| 15 de fev. de 2022 | 18,860 | 19,520 | 18,860 | 19,240 | 18,373 | 3.606.156 |
| 14 de fev. de 2022 | 19,000 | 19,260 | 18,720 | 19,220 | 18,354 | 4.407.218 |
| 11 de fev. de 2022 | 19,000 | 19,180 | 18,740 | 19,000 | 18,144 | 3.829.300 |
| 10 de fev. de 2022 | 18,880 | 19,200 | 18,880 | 19,100 | 18,240 | 3.335.236 |
| 09 de fev. de 2022 | 18,520 | 18,800 | 18,340 | 18,800 | 17,953 | 3.339.800 |
| 08 de fev. de 2022 | 18,400 | 18,500 | 18,280 | 18,460 | 17,629 | 3.557.558 |
| 07 de fev. de 2022 | 18,020 | 18,500 | 18,000 | 18,240 | 17,418 | 3.181.007 |
| 04 de fev. de 2022 | 17,900 | 18,140 | 17,560 | 18,060 | 17,247 | 3.806.823 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2022 Yahoo. Todos os direitos reservados.
