Mercado fechará em 58 mins

Sinopharm Group Co. Ltd. (1099.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
17,360-0,020 (-0,12%)
No fechamento: 04:08PM HKT
Período:
29 de nov. de 2021 - 29 de nov. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de nov. de 202217,30017,54016,98017,36017,3604.507.592
25 de nov. de 202217,22017,52017,20017,38017,3803.576.900
24 de nov. de 202217,40017,52017,20017,34017,3402.244.200
23 de nov. de 202217,20017,42017,04017,26017,2605.036.330
22 de nov. de 202217,26017,56017,10017,20017,2003.888.715
21 de nov. de 202217,66017,66017,04017,26017,2604.283.193
18 de nov. de 202217,10017,76017,10017,56017,5608.010.684
17 de nov. de 202217,56017,56016,90017,24017,2404.510.375
16 de nov. de 202217,30017,72017,18017,28017,2804.803.765
15 de nov. de 202217,18017,50016,98017,36017,3609.780.739
14 de nov. de 202216,38017,20016,20017,14017,14013.317.928
11 de nov. de 202216,10016,38015,88016,00016,0008.066.174
10 de nov. de 202215,80015,92015,54015,70015,7002.744.530
09 de nov. de 202215,60016,10015,60015,94015,9407.992.509
08 de nov. de 202215,64015,86015,42015,68015,6805.749.999
07 de nov. de 202215,36015,70015,22015,58015,5808.020.097
04 de nov. de 202215,16015,56015,00015,36015,3607.009.301
03 de nov. de 202215,20015,24014,72015,04015,0406.407.295
02 de nov. de 202215,04015,58014,80015,24015,24010.019.599
01 de nov. de 202215,00015,36014,90015,24015,2405.089.173
31 de out. de 202215,22015,40014,92014,96014,9605.769.000
28 de out. de 202215,86015,92015,26015,42015,4203.035.346
27 de out. de 202215,98015,98015,44015,72015,7205.955.015
26 de out. de 202215,60016,16015,44015,66015,6605.516.150
25 de out. de 202215,90016,06015,30015,80015,8006.839.533
24 de out. de 202216,38016,38015,84015,90015,9005.236.989
21 de out. de 202216,28016,54016,08016,42016,4202.335.136
20 de out. de 202216,42016,42016,08016,28016,28010.486.346
19 de out. de 202216,58016,60016,24016,46016,4604.937.858
18 de out. de 202216,62016,62016,16016,56016,5603.563.677
17 de out. de 202216,18016,46016,06016,34016,3405.361.096
14 de out. de 202215,98016,46015,98016,08016,0804.563.919
13 de out. de 202215,52016,06015,52015,90015,9006.775.718
12 de out. de 202215,74015,94015,32015,78015,7805.807.455
11 de out. de 202215,14015,68015,00015,56015,5605.317.673
10 de out. de 202214,76015,40014,62015,22015,2206.512.060
07 de out. de 202215,40015,42014,60014,62014,6204.138.741
06 de out. de 202215,62015,74015,42015,42015,4202.883.200
05 de out. de 202215,98015,98015,48015,66015,6603.477.221
03 de out. de 202215,74015,86015,46015,56015,5602.347.859
30 de set. de 202215,74015,92015,52015,74015,7404.633.175
29 de set. de 202215,82016,30015,82015,98015,9804.202.338
28 de set. de 202215,72016,08015,64015,82015,8206.022.380
27 de set. de 202215,48016,00015,48015,86015,8604.079.740
26 de set. de 202215,78015,92015,50015,78015,7804.908.561
23 de set. de 202215,64015,98015,40015,80015,8005.541.978
22 de set. de 202215,46015,84015,30015,64015,6405.043.331
21 de set. de 202215,60015,88015,38015,72015,7206.156.554
20 de set. de 202215,84015,90015,62015,62015,6202.975.669
19 de set. de 202215,92016,18015,76015,80015,8003.265.633
16 de set. de 202216,10016,12015,94015,94015,9405.226.678
15 de set. de 202216,00016,24016,00016,12016,1202.879.675
14 de set. de 202216,44016,44015,96016,00016,0005.633.047
13 de set. de 202216,54016,74016,48016,58016,5802.884.122
09 de set. de 202216,34016,60016,24016,50016,5002.739.105
08 de set. de 202216,40016,46016,16016,30016,3004.471.565
07 de set. de 202216,42016,58016,30016,40016,4002.320.841
06 de set. de 202216,70016,78016,54016,62016,6204.494.403
05 de set. de 202217,14017,28016,62016,80016,8001.837.986
02 de set. de 202217,70017,76017,00017,10017,1003.733.902
01 de set. de 202217,48017,70017,36017,68017,6804.133.373
31 de ago. de 202217,20017,80017,12017,48017,4804.728.610
30 de ago. de 202217,68017,68017,26017,50017,5004.443.049
29 de ago. de 202217,68017,80017,42017,72017,7206.279.249
26 de ago. de 202217,62017,80017,46017,62017,6203.023.110
25 de ago. de 202217,06017,50017,06017,36017,3603.504.400
24 de ago. de 202217,76017,76017,10017,32017,3202.820.425
23 de ago. de 202217,10017,56016,98017,52017,5203.774.627
22 de ago. de 202217,04017,16016,70017,10017,1002.957.061
19 de ago. de 202216,78017,12016,64017,04017,0402.922.366
18 de ago. de 202216,86016,88016,66016,78016,7803.452.175
17 de ago. de 202217,40017,48016,90016,92016,9203.371.275
16 de ago. de 202217,24017,44017,20017,40017,4002.895.893
15 de ago. de 202217,64017,70017,36017,40017,4002.321.408
12 de ago. de 202217,44017,82017,32017,64017,6402.187.547
11 de ago. de 202217,92017,92017,44017,72017,7201.952.938
10 de ago. de 202217,76018,06017,30017,50017,5004.008.238
09 de ago. de 202217,88018,00017,66017,78017,7801.832.878
08 de ago. de 202217,78018,08017,72017,80017,8001.950.400
05 de ago. de 202217,74018,00017,66017,88017,8802.211.828
04 de ago. de 202217,56018,02017,40017,54017,5404.312.350
03 de ago. de 202217,40017,54017,14017,42017,4205.210.738
02 de ago. de 202217,68017,68017,12017,38017,3802.822.217
01 de ago. de 202218,28018,28017,56017,76017,7601.915.628
29 de jul. de 202218,26018,30017,82018,00018,0003.756.336
28 de jul. de 202217,92018,30017,92018,28018,2802.725.056
27 de jul. de 202217,86018,06017,72017,88017,8804.095.501
26 de jul. de 202217,90018,16017,72017,96017,9602.152.904
25 de jul. de 202218,42018,42017,78017,94017,9402.524.556
22 de jul. de 202218,44018,66018,34018,42018,4202.153.200
21 de jul. de 202218,40018,58018,28018,44018,4402.556.478
20 de jul. de 202218,44018,62018,26018,36018,3601.915.883
19 de jul. de 202218,68018,70018,32018,36018,3602.979.832
18 de jul. de 202218,80018,80018,32018,68018,6801.261.380
15 de jul. de 202219,26019,38018,48018,66018,6601.839.600
14 de jul. de 202219,00019,60019,00019,26019,2602.271.887
13 de jul. de 202219,20019,88018,98019,12019,1203.872.226
12 de jul. de 202219,60019,84019,16019,20019,2002.798.322
11 de jul. de 202219,90019,94019,42019,70019,7002.649.591
08 de jul. de 202219,34019,78019,34019,72019,7204.083.604
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...