Mercado fechará em 3 h 54 min

Sinopharm Group Co. Ltd. (1099.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
22,050-0,150 (-0,68%)
No fechamento: 04:08PM HKT
Período:
01 de mar. de 2023 - 29 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de fev. de 202422,25022,55021,95022,05022,0504.790.463
27 de fev. de 202421,65022,40021,60022,20022,2003.663.938
26 de fev. de 202422,30022,60022,00022,05022,0502.788.905
23 de fev. de 202422,45022,65022,10022,30022,3003.717.789
22 de fev. de 202421,65022,60021,60022,55022,5504.301.928
21 de fev. de 202421,55022,20021,15021,70021,7004.518.948
20 de fev. de 202421,40021,75021,30021,75021,7502.463.987
19 de fev. de 202421,60021,60021,15021,40021,4001.316.291
16 de fev. de 202420,60021,75020,25021,60021,6004.283.905
15 de fev. de 202420,55021,00020,05020,60020,6002.224.650
14 de fev. de 202420,75021,00020,35020,70020,7001.553.511
09 de fev. de 202420,70020,70020,70020,70020,700-
08 de fev. de 202421,50022,20021,00021,10021,1005.959.945
07 de fev. de 202421,35022,35021,30021,90021,9008.099.713
06 de fev. de 202420,35021,60020,35021,30021,3005.021.210
05 de fev. de 202420,35020,85019,94020,55020,5506.550.180
02 de fev. de 202420,35020,70020,05020,35020,3508.781.330
01 de fev. de 202420,60021,50020,40020,60020,6008.532.701
31 de jan. de 202420,45020,80020,15020,55020,55010.061.992
30 de jan. de 202420,50021,00020,40020,65020,6509.969.173
29 de jan. de 202420,05020,95020,00020,60020,6008.790.400
26 de jan. de 202420,00020,40019,82020,05020,0507.620.956
25 de jan. de 202419,06020,15019,00020,00020,0004.493.104
24 de jan. de 202418,52019,16018,46019,06019,0603.776.272
23 de jan. de 202417,90018,64017,80018,46018,4605.307.136
22 de jan. de 202418,94018,94017,44017,78017,7809.060.330
19 de jan. de 202419,34019,34018,62018,90018,9005.459.015
18 de jan. de 202419,70019,70019,14019,36019,3606.109.529
17 de jan. de 202420,25020,30019,32019,52019,5207.585.347
16 de jan. de 202420,25020,65020,15020,30020,3003.012.336
15 de jan. de 202420,25020,25020,25020,25020,250-
12 de jan. de 202420,75020,90020,15020,30020,3003.144.684
11 de jan. de 202420,55021,30020,45020,80020,8007.382.314
10 de jan. de 202419,80020,50019,80020,35020,3506.420.198
09 de jan. de 202419,70020,30019,44020,05020,0506.321.764
08 de jan. de 202419,96020,00019,50019,52019,5203.187.558
05 de jan. de 202419,80020,10019,72019,92019,9202.969.924
04 de jan. de 202420,15020,25019,80020,00020,0003.974.059
03 de jan. de 202419,98020,60019,92020,15020,1505.112.535
02 de jan. de 202420,50020,50020,00020,20020,2002.421.189
29 de dez. de 202320,15020,75019,72020,45020,4504.298.580
28 de dez. de 202319,48020,20019,40020,05020,0504.221.010
27 de dez. de 202319,22019,64018,52019,48019,4805.352.709
22 de dez. de 202319,02019,46019,00019,10019,1003.269.633
21 de dez. de 202318,94019,06018,68018,86018,8602.293.843
20 de dez. de 202319,00019,12018,84018,94018,9401.847.987
19 de dez. de 202319,02019,08018,54018,62018,6204.563.488
18 de dez. de 202319,08019,28018,96019,16019,1604.691.406
15 de dez. de 202319,34019,68018,96019,20019,2009.506.393
14 de dez. de 202319,18019,34019,02019,18019,1807.704.903
13 de dez. de 202318,98019,30018,78018,94018,9409.414.301
12 de dez. de 202318,96019,10018,70019,00019,0003.176.444
11 de dez. de 202318,52019,04018,38019,00019,0004.069.409
08 de dez. de 202319,02019,02018,48018,70018,7007.415.380
07 de dez. de 202318,92019,08018,72018,94018,9402.727.289
06 de dez. de 202319,00019,06018,60019,00019,0005.050.693
05 de dez. de 202319,06019,30018,86019,00019,0004.095.870
04 de dez. de 202319,18019,42018,88018,96018,9605.070.637
01 de dez. de 202319,38019,70019,12019,18019,1802.325.585
30 de nov. de 202319,00019,88018,72019,38019,3809.345.124
29 de nov. de 202320,15020,20018,92019,00019,0005.967.125
28 de nov. de 202319,62019,86019,22019,80019,8005.785.191
27 de nov. de 202320,00020,00019,30019,42019,4205.905.505
24 de nov. de 202319,86020,15019,68020,00020,0005.251.762
23 de nov. de 202320,05020,05019,62019,94019,9402.531.435
22 de nov. de 202319,44019,86019,44019,76019,7605.013.200
21 de nov. de 202319,50019,96019,44019,58019,5804.517.241
20 de nov. de 202318,92019,58018,74019,56019,5604.551.326
17 de nov. de 202319,06019,12018,62018,70018,7007.100.102
16 de nov. de 202319,60019,66018,96019,22019,2205.223.301
15 de nov. de 202319,88020,10019,44019,66019,6606.015.652
14 de nov. de 202319,46019,74019,26019,60019,6005.410.096
13 de nov. de 202319,26019,64018,90019,32019,3202.513.464
10 de nov. de 202318,78019,30018,62019,14019,1404.727.225
09 de nov. de 202319,20019,38018,94019,02019,0203.920.257
08 de nov. de 202318,60019,34018,60019,22019,2207.501.995
07 de nov. de 202319,34019,34018,46018,84018,8408.156.445
06 de nov. de 202319,38019,76019,12019,42019,4209.356.050
03 de nov. de 202318,80019,50018,46019,38019,3809.121.896
02 de nov. de 202318,92018,92018,42018,66018,6605.455.439
01 de nov. de 202318,54019,14018,40018,92018,9206.281.700
31 de out. de 202319,26019,46017,90018,70018,70013.394.470
30 de out. de 202319,28019,64019,06019,26019,2607.034.069
27 de out. de 202319,52019,98019,16019,88019,8805.465.850
26 de out. de 202319,70019,70019,14019,38019,3804.167.102
25 de out. de 202320,40020,40019,38019,60019,6007.026.346
24 de out. de 202319,64019,98019,54019,84019,8404.612.808
20 de out. de 202319,80020,05019,62019,68019,6808.030.254
19 de out. de 202320,50020,80019,76020,00020,0006.495.335
18 de out. de 202320,70020,85020,35020,85020,85012.895.259
17 de out. de 202321,20021,55020,70020,80020,8004.579.100
16 de out. de 202322,35022,50020,90021,05021,0508.850.676
13 de out. de 202322,15022,80022,15022,50022,5003.743.218
12 de out. de 202322,50022,55021,85022,35022,3504.254.565
11 de out. de 202321,80022,15021,35022,00022,0006.701.636
10 de out. de 202322,00022,40021,60021,75021,7504.379.581
09 de out. de 202322,55022,55021,55021,75021,7504.761.147
06 de out. de 202322,00022,55021,75022,35022,3501.757.600
05 de out. de 202321,90022,15021,75022,15022,1502.228.869
04 de out. de 202321,90022,20021,50021,90021,9002.213.555
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...