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

Data	Abrir	Alto	Baixo	Fechamento*	Fechamento ajustado**	Volume
28 de nov. de 2022	17,300	17,540	16,980	17,360	17,360	4.507.592
25 de nov. de 2022	17,220	17,520	17,200	17,380	17,380	3.576.900
24 de nov. de 2022	17,400	17,520	17,200	17,340	17,340	2.244.200
23 de nov. de 2022	17,200	17,420	17,040	17,260	17,260	5.036.330
22 de nov. de 2022	17,260	17,560	17,100	17,200	17,200	3.888.715
21 de nov. de 2022	17,660	17,660	17,040	17,260	17,260	4.283.193
18 de nov. de 2022	17,100	17,760	17,100	17,560	17,560	8.010.684
17 de nov. de 2022	17,560	17,560	16,900	17,240	17,240	4.510.375
16 de nov. de 2022	17,300	17,720	17,180	17,280	17,280	4.803.765
15 de nov. de 2022	17,180	17,500	16,980	17,360	17,360	9.780.739
14 de nov. de 2022	16,380	17,200	16,200	17,140	17,140	13.317.928
11 de nov. de 2022	16,100	16,380	15,880	16,000	16,000	8.066.174
10 de nov. de 2022	15,800	15,920	15,540	15,700	15,700	2.744.530
09 de nov. de 2022	15,600	16,100	15,600	15,940	15,940	7.992.509
08 de nov. de 2022	15,640	15,860	15,420	15,680	15,680	5.749.999
07 de nov. de 2022	15,360	15,700	15,220	15,580	15,580	8.020.097
04 de nov. de 2022	15,160	15,560	15,000	15,360	15,360	7.009.301
03 de nov. de 2022	15,200	15,240	14,720	15,040	15,040	6.407.295
02 de nov. de 2022	15,040	15,580	14,800	15,240	15,240	10.019.599
01 de nov. de 2022	15,000	15,360	14,900	15,240	15,240	5.089.173
31 de out. de 2022	15,220	15,400	14,920	14,960	14,960	5.769.000
28 de out. de 2022	15,860	15,920	15,260	15,420	15,420	3.035.346
27 de out. de 2022	15,980	15,980	15,440	15,720	15,720	5.955.015
26 de out. de 2022	15,600	16,160	15,440	15,660	15,660	5.516.150
25 de out. de 2022	15,900	16,060	15,300	15,800	15,800	6.839.533
24 de out. de 2022	16,380	16,380	15,840	15,900	15,900	5.236.989
21 de out. de 2022	16,280	16,540	16,080	16,420	16,420	2.335.136
20 de out. de 2022	16,420	16,420	16,080	16,280	16,280	10.486.346
19 de out. de 2022	16,580	16,600	16,240	16,460	16,460	4.937.858
18 de out. de 2022	16,620	16,620	16,160	16,560	16,560	3.563.677
17 de out. de 2022	16,180	16,460	16,060	16,340	16,340	5.361.096
14 de out. de 2022	15,980	16,460	15,980	16,080	16,080	4.563.919
13 de out. de 2022	15,520	16,060	15,520	15,900	15,900	6.775.718
12 de out. de 2022	15,740	15,940	15,320	15,780	15,780	5.807.455
11 de out. de 2022	15,140	15,680	15,000	15,560	15,560	5.317.673
10 de out. de 2022	14,760	15,400	14,620	15,220	15,220	6.512.060
07 de out. de 2022	15,400	15,420	14,600	14,620	14,620	4.138.741
06 de out. de 2022	15,620	15,740	15,420	15,420	15,420	2.883.200
05 de out. de 2022	15,980	15,980	15,480	15,660	15,660	3.477.221
03 de out. de 2022	15,740	15,860	15,460	15,560	15,560	2.347.859
30 de set. de 2022	15,740	15,920	15,520	15,740	15,740	4.633.175
29 de set. de 2022	15,820	16,300	15,820	15,980	15,980	4.202.338
28 de set. de 2022	15,720	16,080	15,640	15,820	15,820	6.022.380
27 de set. de 2022	15,480	16,000	15,480	15,860	15,860	4.079.740
26 de set. de 2022	15,780	15,920	15,500	15,780	15,780	4.908.561
23 de set. de 2022	15,640	15,980	15,400	15,800	15,800	5.541.978
22 de set. de 2022	15,460	15,840	15,300	15,640	15,640	5.043.331
21 de set. de 2022	15,600	15,880	15,380	15,720	15,720	6.156.554
20 de set. de 2022	15,840	15,900	15,620	15,620	15,620	2.975.669
19 de set. de 2022	15,920	16,180	15,760	15,800	15,800	3.265.633
16 de set. de 2022	16,100	16,120	15,940	15,940	15,940	5.226.678
15 de set. de 2022	16,000	16,240	16,000	16,120	16,120	2.879.675
14 de set. de 2022	16,440	16,440	15,960	16,000	16,000	5.633.047
13 de set. de 2022	16,540	16,740	16,480	16,580	16,580	2.884.122
09 de set. de 2022	16,340	16,600	16,240	16,500	16,500	2.739.105
08 de set. de 2022	16,400	16,460	16,160	16,300	16,300	4.471.565
07 de set. de 2022	16,420	16,580	16,300	16,400	16,400	2.320.841
06 de set. de 2022	16,700	16,780	16,540	16,620	16,620	4.494.403
05 de set. de 2022	17,140	17,280	16,620	16,800	16,800	1.837.986
02 de set. de 2022	17,700	17,760	17,000	17,100	17,100	3.733.902
01 de set. de 2022	17,480	17,700	17,360	17,680	17,680	4.133.373
31 de ago. de 2022	17,200	17,800	17,120	17,480	17,480	4.728.610
30 de ago. de 2022	17,680	17,680	17,260	17,500	17,500	4.443.049
29 de ago. de 2022	17,680	17,800	17,420	17,720	17,720	6.279.249
26 de ago. de 2022	17,620	17,800	17,460	17,620	17,620	3.023.110
25 de ago. de 2022	17,060	17,500	17,060	17,360	17,360	3.504.400
24 de ago. de 2022	17,760	17,760	17,100	17,320	17,320	2.820.425
23 de ago. de 2022	17,100	17,560	16,980	17,520	17,520	3.774.627
22 de ago. de 2022	17,040	17,160	16,700	17,100	17,100	2.957.061
19 de ago. de 2022	16,780	17,120	16,640	17,040	17,040	2.922.366
18 de ago. de 2022	16,860	16,880	16,660	16,780	16,780	3.452.175
17 de ago. de 2022	17,400	17,480	16,900	16,920	16,920	3.371.275
16 de ago. de 2022	17,240	17,440	17,200	17,400	17,400	2.895.893
15 de ago. de 2022	17,640	17,700	17,360	17,400	17,400	2.321.408
12 de ago. de 2022	17,440	17,820	17,320	17,640	17,640	2.187.547
11 de ago. de 2022	17,920	17,920	17,440	17,720	17,720	1.952.938
10 de ago. de 2022	17,760	18,060	17,300	17,500	17,500	4.008.238
09 de ago. de 2022	17,880	18,000	17,660	17,780	17,780	1.832.878
08 de ago. de 2022	17,780	18,080	17,720	17,800	17,800	1.950.400
05 de ago. de 2022	17,740	18,000	17,660	17,880	17,880	2.211.828
04 de ago. de 2022	17,560	18,020	17,400	17,540	17,540	4.312.350
03 de ago. de 2022	17,400	17,540	17,140	17,420	17,420	5.210.738
02 de ago. de 2022	17,680	17,680	17,120	17,380	17,380	2.822.217
01 de ago. de 2022	18,280	18,280	17,560	17,760	17,760	1.915.628
29 de jul. de 2022	18,260	18,300	17,820	18,000	18,000	3.756.336
28 de jul. de 2022	17,920	18,300	17,920	18,280	18,280	2.725.056
27 de jul. de 2022	17,860	18,060	17,720	17,880	17,880	4.095.501
26 de jul. de 2022	17,900	18,160	17,720	17,960	17,960	2.152.904
25 de jul. de 2022	18,420	18,420	17,780	17,940	17,940	2.524.556
22 de jul. de 2022	18,440	18,660	18,340	18,420	18,420	2.153.200
21 de jul. de 2022	18,400	18,580	18,280	18,440	18,440	2.556.478
20 de jul. de 2022	18,440	18,620	18,260	18,360	18,360	1.915.883
19 de jul. de 2022	18,680	18,700	18,320	18,360	18,360	2.979.832
18 de jul. de 2022	18,800	18,800	18,320	18,680	18,680	1.261.380
15 de jul. de 2022	19,260	19,380	18,480	18,660	18,660	1.839.600
14 de jul. de 2022	19,000	19,600	19,000	19,260	19,260	2.271.887
13 de jul. de 2022	19,200	19,880	18,980	19,120	19,120	3.872.226
12 de jul. de 2022	19,600	19,840	19,160	19,200	19,200	2.798.322
11 de jul. de 2022	19,900	19,940	19,420	19,700	19,700	2.649.591
08 de jul. de 2022	19,340	19,780	19,340	19,720	19,720	4.083.604
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...

BOVESPA109.146,52+169,82(+0,16%)

MERVAL38.390,84+233,89(+0,61%)

MXX51.606,86-61,78(-0,12%)

PETROLEO CRU77,30+1,02(+1,34%)

OURO1.742,10-11,90(-0,68%)

BTC-USD16.225,02-313,82(-1,90%)

Sinopharm Group Co. Ltd. (1099.HK)

BOVESPA
109.146,52
+169,82(+0,16%)

MERVAL
38.390,84
+233,89(+0,61%)

MXX
51.606,86
-61,78(-0,12%)

PETROLEO CRU
77,30
+1,02(+1,34%)

OURO
1.742,10
-11,90(-0,68%)

BTC-USD
16.225,02
-313,82(-1,90%)