E-mail

1099.HK - Sinopharm Group Co. Ltd.

HKSE - HKSE Preço Adiado. Moeda em HKD.

Mostrar:

Preços históricos

Frequência:

Diariamente

Câmbio em HKDBaixar

Data	Abrir	Alto	Baixo	Fechamento*	Fechamento ajustado**	Volume
06 de jun. de 2023	26,500	26,550	26,350	26,400	26,400	93.200
05 de jun. de 2023	26,150	26,500	25,850	26,400	26,400	4.160.108
02 de jun. de 2023	25,850	26,450	25,700	26,150	26,150	6.022.335
01 de jun. de 2023	25,750	25,900	25,200	25,600	25,600	7.333.962
31 de mai. de 2023	25,400	25,800	24,800	25,650	25,650	19.120.247
30 de mai. de 2023	26,300	26,400	25,400	25,650	25,650	5.079.200
29 de mai. de 2023	26,400	26,850	26,050	26,200	26,200	5.068.024
25 de mai. de 2023	27,100	27,100	26,350	26,450	26,450	5.200.385
24 de mai. de 2023	27,050	27,050	26,550	26,750	26,750	3.655.630
23 de mai. de 2023	26,750	27,600	26,750	27,050	27,050	5.041.548
22 de mai. de 2023	26,300	27,150	26,300	26,900	26,900	4.651.200
19 de mai. de 2023	26,900	26,900	26,350	26,800	26,800	4.096.241
18 de mai. de 2023	26,850	27,100	26,650	26,900	26,900	6.308.657
17 de mai. de 2023	26,750	27,000	26,550	26,800	26,800	3.996.625
16 de mai. de 2023	26,700	27,000	26,450	26,700	26,700	2.829.687
15 de mai. de 2023	26,650	27,250	26,200	26,700	26,700	6.065.822
12 de mai. de 2023	26,900	27,400	26,550	26,650	26,650	9.155.272
11 de mai. de 2023	27,400	27,800	26,850	27,050	27,050	7.695.027
10 de mai. de 2023	27,700	27,900	27,050	27,300	27,300	5.750.848
09 de mai. de 2023	27,300	27,950	27,050	27,600	27,600	5.765.069
08 de mai. de 2023	27,500	28,450	27,050	27,450	27,450	7.847.267
05 de mai. de 2023	27,700	27,900	27,150	27,550	27,550	4.148.393
04 de mai. de 2023	27,550	28,200	27,450	27,750	27,750	9.675.609
03 de mai. de 2023	27,100	27,650	27,100	27,550	27,550	2.571.478
02 de mai. de 2023	28,000	28,150	27,450	27,850	27,850	4.791.511
28 de abr. de 2023	28,200	28,200	26,600	27,750	27,750	11.560.328
27 de abr. de 2023	27,550	28,450	27,300	28,250	28,250	11.042.258
26 de abr. de 2023	26,850	27,650	26,750	27,450	27,450	5.993.222
25 de abr. de 2023	27,400	27,450	26,650	26,850	26,850	12.436.779
24 de abr. de 2023	27,400	27,950	27,250	27,450	27,450	11.972.319
21 de abr. de 2023	27,200	28,000	27,200	27,600	27,600	9.410.043
20 de abr. de 2023	26,500	27,850	26,450	27,400	27,400	16.718.213
19 de abr. de 2023	25,700	26,450	25,300	26,400	26,400	12.623.806
18 de abr. de 2023	25,800	26,050	25,550	25,800	25,800	10.104.462
17 de abr. de 2023	25,100	25,750	24,800	25,600	25,600	10.631.672
14 de abr. de 2023	25,000	25,200	24,450	24,900	24,900	5.990.159
13 de abr. de 2023	24,800	25,300	24,650	25,000	25,000	12.895.264
12 de abr. de 2023	25,000	25,350	24,450	25,000	25,000	11.718.377
11 de abr. de 2023	25,000	25,300	23,750	24,400	24,400	12.327.148
06 de abr. de 2023	24,300	25,100	24,200	25,000	25,000	9.281.394
04 de abr. de 2023	23,700	24,400	23,400	24,200	24,200	5.672.269
03 de abr. de 2023	24,000	24,150	23,800	24,050	24,050	8.547.356
31 de mar. de 2023	23,200	23,900	22,850	23,750	23,750	9.618.821
30 de mar. de 2023	23,350	23,550	22,700	23,150	23,150	8.056.860
29 de mar. de 2023	23,650	23,900	22,850	23,300	23,300	10.979.956
28 de mar. de 2023	22,750	23,800	22,650	23,350	23,350	18.453.027
27 de mar. de 2023	22,850	22,850	22,450	22,500	22,500	4.899.650
24 de mar. de 2023	22,700	23,150	22,600	22,800	22,800	9.494.452
23 de mar. de 2023	22,750	22,850	22,350	22,700	22,700	7.896.147
22 de mar. de 2023	23,000	23,300	22,700	22,850	22,850	2.578.204
21 de mar. de 2023	22,850	23,250	22,500	23,050	23,050	7.603.566
20 de mar. de 2023	23,650	23,700	22,750	23,000	23,000	7.643.100
17 de mar. de 2023	23,800	24,200	23,450	24,050	24,050	9.631.861
16 de mar. de 2023	22,000	23,950	21,850	23,800	23,800	22.869.197
15 de mar. de 2023	22,000	22,150	21,600	22,000	22,000	8.822.699
14 de mar. de 2023	21,450	22,350	21,450	21,600	21,600	8.648.115
13 de mar. de 2023	21,700	21,900	21,150	21,800	21,800	15.752.781
10 de mar. de 2023	22,100	22,500	21,550	21,700	21,700	13.036.157
09 de mar. de 2023	22,350	22,500	22,150	22,250	22,250	6.750.532
08 de mar. de 2023	22,150	22,400	21,850	22,350	22,350	4.009.532
07 de mar. de 2023	22,400	22,750	22,100	22,500	22,500	5.059.425
06 de mar. de 2023	21,800	22,700	21,700	22,400	22,400	7.509.909
03 de mar. de 2023	21,500	21,900	21,300	21,800	21,800	3.214.552
02 de mar. de 2023	21,300	21,650	21,100	21,500	21,500	2.848.405
01 de mar. de 2023	20,900	21,450	20,600	21,300	21,300	4.374.187
28 de fev. de 2023	20,850	21,300	20,800	21,000	21,000	8.842.212
27 de fev. de 2023	21,600	21,600	20,900	21,050	21,050	3.987.848
24 de fev. de 2023	21,650	21,750	21,300	21,600	21,600	2.053.764
23 de fev. de 2023	21,650	22,150	21,550	21,950	21,950	2.973.881
22 de fev. de 2023	21,500	22,200	21,300	21,850	21,850	6.390.072
21 de fev. de 2023	21,500	21,750	21,200	21,500	21,500	2.119.570
20 de fev. de 2023	21,550	21,600	21,150	21,500	21,500	1.432.585
17 de fev. de 2023	21,500	22,000	21,500	21,600	21,600	3.335.305
16 de fev. de 2023	22,000	22,050	21,250	21,500	21,500	3.822.404
15 de fev. de 2023	21,650	22,050	21,350	21,700	21,700	10.222.611
14 de fev. de 2023	21,300	21,900	21,250	21,600	21,600	6.250.200
13 de fev. de 2023	20,400	21,250	20,200	21,200	21,200	12.040.505
10 de fev. de 2023	19,560	20,500	19,540	20,100	20,100	11.608.535
09 de fev. de 2023	19,040	19,600	19,040	19,280	19,280	4.325.635
08 de fev. de 2023	19,180	19,640	19,000	19,340	19,340	5.378.859
07 de fev. de 2023	19,200	19,420	18,820	19,180	19,180	5.767.088
06 de fev. de 2023	19,700	19,700	19,100	19,300	19,300	3.858.376
03 de fev. de 2023	19,620	20,100	19,500	19,680	19,680	3.406.487
02 de fev. de 2023	19,800	20,400	19,700	19,780	19,780	5.794.574
01 de fev. de 2023	19,280	19,800	19,180	19,740	19,740	6.030.163
31 de jan. de 2023	19,800	19,960	19,160	19,220	19,220	10.091.186
30 de jan. de 2023	19,680	19,900	19,500	19,620	19,620	3.973.159
27 de jan. de 2023	19,540	19,980	19,540	19,720	19,720	2.218.167
26 de jan. de 2023	19,320	19,620	19,260	19,500	19,500	3.342.031
20 de jan. de 2023	19,100	19,380	19,060	19,320	19,320	3.009.292
19 de jan. de 2023	19,300	19,380	19,020	19,220	19,220	1.867.296
18 de jan. de 2023	19,200	19,280	18,880	19,220	19,220	4.235.840
17 de jan. de 2023	19,900	19,960	19,100	19,340	19,340	5.879.117
16 de jan. de 2023	20,400	20,400	19,900	20,050	20,050	2.769.204
13 de jan. de 2023	19,800	20,600	19,720	20,300	20,300	4.523.086
12 de jan. de 2023	20,250	20,800	20,000	20,300	20,300	6.298.334
11 de jan. de 2023	19,800	20,250	19,800	20,000	20,000	3.499.223
10 de jan. de 2023	20,250	20,400	19,700	19,840	19,840	3.808.393
09 de jan. de 2023	20,400	20,650	20,000	20,250	20,250	4.358.394
06 de jan. de 2023	20,500	20,550	19,800	20,200	20,200	4.149.255
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...