Mercado fechado

Sinopharm Group Co. Ltd. (1099.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
19,020+0,040 (+0,21%)
No fechamento: 04:08PM HKT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
30 de jun. de 202218,98019,12018,62019,02019,0204.046.178
29 de jun. de 202219,04019,22018,68018,98018,9804.548.944
28 de jun. de 202218,54019,04018,30019,02019,0204.523.700
27 de jun. de 202218,68018,88018,38018,54018,5404.207.936
27 de jun. de 20220.872 Dividendo
24 de jun. de 202218,92019,38018,90019,36018,4885.491.353
23 de jun. de 202219,16019,30018,82019,20018,3353.854.462
22 de jun. de 202219,10019,30019,04019,12018,2596.023.610
21 de jun. de 202218,36019,12018,36019,06018,2023.756.496
20 de jun. de 202218,30018,74018,22018,62017,7813.247.915
17 de jun. de 202217,88018,48017,82018,36017,5334.870.000
16 de jun. de 202218,10018,22017,90017,96017,1514.679.465
15 de jun. de 202218,00018,38018,00018,26017,4383.795.990
14 de jun. de 202217,80018,44017,72018,36017,5334.506.646
13 de jun. de 202218,36018,36018,04018,16017,3422.840.330
10 de jun. de 202218,14018,58018,04018,38017,5524.049.668
09 de jun. de 202218,66018,72018,24018,36017,5334.084.881
08 de jun. de 202218,48018,88018,14018,74017,8966.784.414
07 de jun. de 202218,14018,32018,08018,30017,4762.498.065
06 de jun. de 202218,18018,30018,02018,18017,3615.928.174
02 de jun. de 202219,02019,24018,40018,52017,6864.869.085
01 de jun. de 202219,50019,50019,10019,24018,3734.215.396
31 de mai. de 202219,00019,46018,00019,46018,58311.316.398
30 de mai. de 202219,00019,50019,00019,38018,5073.237.121
27 de mai. de 202219,30019,50018,98019,12018,2594.239.468
26 de mai. de 202219,12019,28018,86019,20018,3354.063.642
25 de mai. de 202218,92019,32018,72019,16018,2974.368.866
24 de mai. de 202219,08019,08018,62018,74017,8963.283.734
23 de mai. de 202219,10019,28018,80019,08018,2212.499.544
20 de mai. de 202218,50019,46018,40019,08018,2218.976.396
19 de mai. de 202218,38018,48018,10018,46017,6293.048.604
18 de mai. de 202218,50018,56018,28018,44017,6093.928.828
17 de mai. de 202218,30018,52017,96018,50017,6673.342.840
16 de mai. de 202218,02018,22018,02018,16017,3421.502.780
13 de mai. de 202218,00018,18018,00018,12017,3043.003.959
12 de mai. de 202218,20018,38017,90018,10017,2853.244.475
11 de mai. de 202218,12018,44017,86018,08017,2663.495.102
10 de mai. de 202217,38018,18017,38018,04017,2278.143.752
06 de mai. de 202217,80017,88017,36017,68016,8843.489.850
05 de mai. de 202218,22018,30017,78017,90017,0943.251.955
04 de mai. de 202217,98018,26017,98018,16017,3421.432.989
03 de mai. de 202217,90018,30017,74018,16017,3422.451.261
29 de abr. de 202218,10018,24017,80018,16017,3425.760.030
28 de abr. de 202217,60018,08017,28018,06017,2476.884.129
27 de abr. de 202217,18017,46017,00017,14016,3683.731.776
26 de abr. de 202216,84017,78016,78017,26016,4838.407.579
25 de abr. de 202216,82017,02016,66016,88016,1206.697.413
22 de abr. de 202216,98017,20016,66017,02016,2534.061.619
21 de abr. de 202217,10017,20016,70016,98016,2156.256.692
20 de abr. de 202217,40017,46017,20017,22016,4444.756.956
19 de abr. de 202217,52017,66017,34017,42016,6353.013.000
14 de abr. de 202217,36017,70017,36017,64016,8451.757.984
13 de abr. de 202217,40017,52017,20017,46016,6742.705.747
12 de abr. de 202217,68017,84017,32017,44016,6547.019.438
11 de abr. de 202218,14018,14017,54017,68016,8846.249.516
08 de abr. de 202217,86017,98017,58017,90017,0943.049.167
07 de abr. de 202217,98018,06017,64017,68016,8844.862.235
06 de abr. de 202218,30018,60018,06018,22017,3994.740.399
04 de abr. de 202218,00018,50018,00018,46017,6292.142.892
01 de abr. de 202217,70017,94017,48017,92017,1131.631.913
31 de mar. de 202218,16018,30017,76017,88017,0753.001.169
30 de mar. de 202218,04018,36018,00018,18017,3613.501.343
29 de mar. de 202217,88018,20017,78018,04017,2273.738.342
28 de mar. de 202217,86017,96017,38017,80016,9982.149.000
25 de mar. de 202218,10018,28017,74017,82017,0174.886.243
24 de mar. de 202218,08018,32017,74018,28017,4575.887.910
23 de mar. de 202217,96018,12017,70018,08017,2669.152.780
22 de mar. de 202218,26018,56017,64018,10017,2856.719.289
21 de mar. de 202218,24018,58017,48018,00017,18913.657.782
18 de mar. de 202218,50018,78017,64018,00017,18914.751.988
17 de mar. de 202218,60018,74017,82018,64017,80010.630.940
16 de mar. de 202216,72017,90016,62017,70016,90310.125.363
15 de mar. de 202217,74017,74016,40016,72015,9678.969.506
14 de mar. de 202217,84018,12017,44017,58016,7884.440.081
11 de mar. de 202217,70018,14017,60018,00017,1894.326.151
10 de mar. de 202218,40018,60018,12018,52017,6863.877.052
09 de mar. de 202217,92018,14017,60017,98017,1704.849.549
08 de mar. de 202218,04018,54017,84017,96017,1514.665.742
07 de mar. de 202218,62018,68018,04018,22017,3992.487.601
04 de mar. de 202218,50019,10018,28018,94018,0873.557.196
03 de mar. de 202218,70019,16018,68018,82017,9722.526.555
02 de mar. de 202219,52019,52018,52018,70017,8582.932.475
01 de mar. de 202218,88019,06018,62019,00018,1442.521.068
28 de fev. de 202218,90019,08018,52018,88018,0305.678.640
25 de fev. de 202218,90019,00018,56018,86018,0112.316.459
24 de fev. de 202219,54019,66018,88019,08018,2215.381.016
23 de fev. de 202219,74019,88019,54019,74018,8512.156.918
22 de fev. de 202219,34019,74019,10019,74018,8512.847.100
21 de fev. de 202219,70019,70019,54019,64018,7551.641.996
18 de fev. de 202219,12019,90019,00019,76018,8707.108.981
17 de fev. de 202219,50019,52018,88019,12018,2593.314.575
16 de fev. de 202219,40019,60019,24019,58018,6983.682.935
15 de fev. de 202218,86019,52018,86019,24018,3733.606.156
14 de fev. de 202219,00019,26018,72019,22018,3544.407.218
11 de fev. de 202219,00019,18018,74019,00018,1443.829.300
10 de fev. de 202218,88019,20018,88019,10018,2403.335.236
09 de fev. de 202218,52018,80018,34018,80017,9533.339.800
08 de fev. de 202218,40018,50018,28018,46017,6293.557.558
07 de fev. de 202218,02018,50018,00018,24017,4183.181.007
04 de fev. de 202217,90018,14017,56018,06017,2473.806.823
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...