Mercado fechado

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
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202218,34018,68018,30018,62018,6205.298.685
20 de jan. de 202218,70018,70018,14018,34018,3404.708.275
19 de jan. de 202218,46018,58018,34018,50018,5003.742.183
18 de jan. de 202218,58018,58018,30018,40018,4003.852.954
17 de jan. de 202218,42018,42018,14018,34018,3402.066.764
14 de jan. de 202218,10018,42017,84018,30018,3003.742.400
13 de jan. de 202218,38018,38018,12018,30018,3003.111.977
12 de jan. de 202218,26018,34017,94018,30018,3004.836.362
11 de jan. de 202218,14018,64018,02018,24018,2406.682.079
10 de jan. de 202217,70018,22017,56018,08018,0803.775.290
07 de jan. de 202217,68017,72017,30017,70017,7004.662.581
06 de jan. de 202217,72017,98017,40017,68017,6804.339.285
05 de jan. de 202217,96018,22017,70017,82017,8204.767.355
04 de jan. de 202217,50018,16017,44017,88017,8805.559.468
03 de jan. de 202216,96017,50016,96017,40017,4003.128.400
31 de dez. de 202116,72017,10016,72016,96016,9601.868.200
30 de dez. de 202116,92016,96016,66016,70016,7001.348.013
29 de dez. de 202116,92016,98016,72016,92016,9201.014.079
28 de dez. de 202116,80017,24016,70016,84016,8404.057.765
24 de dez. de 202116,66016,66016,66016,66016,660-
23 de dez. de 202116,66016,72016,50016,66016,6601.374.341
22 de dez. de 202116,50016,76016,38016,50016,5001.714.211
21 de dez. de 202116,30016,84016,30016,50016,5002.690.338
20 de dez. de 202116,56016,56016,26016,30016,3003.990.567
17 de dez. de 202116,84016,98016,56016,56016,5603.863.771
16 de dez. de 202116,24016,78016,24016,74016,7404.362.961
15 de dez. de 202116,52016,70016,22016,38016,3804.576.629
14 de dez. de 202116,48016,74016,36016,56016,5604.843.107
13 de dez. de 202116,84016,96016,60016,60016,6004.752.898
10 de dez. de 202116,82017,02016,60016,74016,7407.336.580
09 de dez. de 202117,42017,42016,92017,08017,0807.803.438
08 de dez. de 202117,20017,28017,02017,22017,2202.794.400
07 de dez. de 202116,92017,50016,92017,38017,3805.665.481
06 de dez. de 202117,00017,54016,84016,90016,9002.921.818
03 de dez. de 202116,74017,62016,66017,32017,3206.691.247
02 de dez. de 202116,52016,86016,40016,74016,7404.715.246
01 de dez. de 202116,96017,00016,52016,66016,6607.715.873
30 de nov. de 202118,10018,20016,82016,94016,94020.026.031
29 de nov. de 202118,52018,66018,28018,34018,3402.200.247
26 de nov. de 202118,50018,60018,24018,40018,4001.876.890
25 de nov. de 202118,00018,56017,96018,50018,5003.402.045
24 de nov. de 202118,42018,48018,24018,36018,3601.568.189
23 de nov. de 202118,24018,42018,08018,36018,3601.832.707
22 de nov. de 202118,88018,88018,18018,24018,2403.426.520
19 de nov. de 202117,50018,44017,50018,28018,2805.236.360
18 de nov. de 202118,30018,30017,84018,02018,0202.987.963
17 de nov. de 202118,20018,38017,94018,30018,3004.877.547
16 de nov. de 202117,92018,16017,58018,00018,0005.723.035
15 de nov. de 202117,90018,00017,68017,76017,7602.547.970
12 de nov. de 202118,10018,22017,78017,90017,9003.784.350
11 de nov. de 202117,88018,02017,50017,92017,9204.174.826
10 de nov. de 202117,58017,98017,36017,92017,9209.207.149
09 de nov. de 202117,44017,76017,32017,72017,7204.595.657
08 de nov. de 202117,50017,78017,40017,64017,6404.373.200
05 de nov. de 202117,44017,80017,44017,64017,6404.387.812
04 de nov. de 202117,92018,38017,52017,76017,7606.575.115
03 de nov. de 202118,10018,38017,78017,84017,8405.597.687
02 de nov. de 202118,60018,70018,08018,16018,1607.093.901
01 de nov. de 202119,00019,00018,42018,56018,5603.642.761
29 de out. de 202118,40018,60018,26018,56018,5604.329.556
28 de out. de 202118,58018,68018,38018,46018,4604.201.174
27 de out. de 202119,04019,08018,60018,60018,6006.161.317
26 de out. de 202119,80019,94018,76019,04019,04012.673.248
25 de out. de 202121,25021,25019,76019,82019,8209.230.497
22 de out. de 202121,20021,60020,85021,00021,0007.787.259
21 de out. de 202121,80021,80021,25021,35021,3501.906.852
20 de out. de 202122,20022,20021,20021,70021,70010.040.494
19 de out. de 202121,50021,75021,45021,70021,7003.067.853
18 de out. de 202120,85021,65020,80021,45021,4506.501.630
15 de out. de 202120,55021,00019,98020,95020,9504.826.215
12 de out. de 202120,55020,80020,25020,50020,5003.438.791
11 de out. de 202120,85021,20020,70021,00021,0002.171.497
08 de out. de 202120,75021,30020,65020,75020,7503.851.571
07 de out. de 202120,15020,85020,10020,75020,7504.205.529
06 de out. de 202120,50020,65019,92020,05020,0501.945.528
05 de out. de 202120,15020,40019,80020,25020,2504.462.093
04 de out. de 202120,05020,35019,72020,20020,2005.033.284
30 de set. de 202120,25020,55020,20020,30020,3003.837.014
29 de set. de 202120,25020,60020,05020,40020,4005.258.040
28 de set. de 202120,15020,40019,76020,25020,2503.938.652
27 de set. de 202120,20020,40020,00020,15020,1503.069.051
24 de set. de 202120,70020,80020,10020,25020,2504.152.000
23 de set. de 202121,00021,00020,40020,70020,7003.870.398
21 de set. de 202119,96020,90019,96020,80020,8002.492.705
20 de set. de 202120,60021,15019,94020,30020,3004.679.000
17 de set. de 202120,10020,55019,80020,55020,5505.564.566
16 de set. de 202120,25020,55019,86020,15020,1504.899.534
15 de set. de 202120,95021,00020,40020,55020,5503.275.615
14 de set. de 202120,55021,20020,55021,05021,0503.442.319
13 de set. de 202120,75020,95020,60020,75020,7502.513.491
10 de set. de 202121,20021,25020,65020,95020,9502.882.718
09 de set. de 202121,20021,50020,55020,80020,8004.372.364
08 de set. de 202121,45021,45020,60020,85020,8504.369.375
07 de set. de 202121,20021,50020,80021,00021,0001.953.300
06 de set. de 202120,60021,25020,60021,10021,1005.856.401
03 de set. de 202120,65020,65020,15020,55020,5503.404.032
02 de set. de 202120,80020,95020,05020,35020,3504.295.368
01 de set. de 202120,40020,55019,84020,30020,3005.512.900
31 de ago. de 202119,08020,40019,08019,98019,98010.182.572
30 de ago. de 202119,00019,32018,82019,18019,1804.316.764
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...