1099.HK - Sinopharm Group Co. Ltd.

HKSE - HKSE Preço Adiado. Moeda em HKD.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
06 de jun. de 202326,50026,55026,35026,40026,40093.200
05 de jun. de 202326,15026,50025,85026,40026,4004.160.108
02 de jun. de 202325,85026,45025,70026,15026,1506.022.335
01 de jun. de 202325,75025,90025,20025,60025,6007.333.962
31 de mai. de 202325,40025,80024,80025,65025,65019.120.247
30 de mai. de 202326,30026,40025,40025,65025,6505.079.200
29 de mai. de 202326,40026,85026,05026,20026,2005.068.024
25 de mai. de 202327,10027,10026,35026,45026,4505.200.385
24 de mai. de 202327,05027,05026,55026,75026,7503.655.630
23 de mai. de 202326,75027,60026,75027,05027,0505.041.548
22 de mai. de 202326,30027,15026,30026,90026,9004.651.200
19 de mai. de 202326,90026,90026,35026,80026,8004.096.241
18 de mai. de 202326,85027,10026,65026,90026,9006.308.657
17 de mai. de 202326,75027,00026,55026,80026,8003.996.625
16 de mai. de 202326,70027,00026,45026,70026,7002.829.687
15 de mai. de 202326,65027,25026,20026,70026,7006.065.822
12 de mai. de 202326,90027,40026,55026,65026,6509.155.272
11 de mai. de 202327,40027,80026,85027,05027,0507.695.027
10 de mai. de 202327,70027,90027,05027,30027,3005.750.848
09 de mai. de 202327,30027,95027,05027,60027,6005.765.069
08 de mai. de 202327,50028,45027,05027,45027,4507.847.267
05 de mai. de 202327,70027,90027,15027,55027,5504.148.393
04 de mai. de 202327,55028,20027,45027,75027,7509.675.609
03 de mai. de 202327,10027,65027,10027,55027,5502.571.478
02 de mai. de 202328,00028,15027,45027,85027,8504.791.511
28 de abr. de 202328,20028,20026,60027,75027,75011.560.328
27 de abr. de 202327,55028,45027,30028,25028,25011.042.258
26 de abr. de 202326,85027,65026,75027,45027,4505.993.222
25 de abr. de 202327,40027,45026,65026,85026,85012.436.779
24 de abr. de 202327,40027,95027,25027,45027,45011.972.319
21 de abr. de 202327,20028,00027,20027,60027,6009.410.043
20 de abr. de 202326,50027,85026,45027,40027,40016.718.213
19 de abr. de 202325,70026,45025,30026,40026,40012.623.806
18 de abr. de 202325,80026,05025,55025,80025,80010.104.462
17 de abr. de 202325,10025,75024,80025,60025,60010.631.672
14 de abr. de 202325,00025,20024,45024,90024,9005.990.159
13 de abr. de 202324,80025,30024,65025,00025,00012.895.264
12 de abr. de 202325,00025,35024,45025,00025,00011.718.377
11 de abr. de 202325,00025,30023,75024,40024,40012.327.148
06 de abr. de 202324,30025,10024,20025,00025,0009.281.394
04 de abr. de 202323,70024,40023,40024,20024,2005.672.269
03 de abr. de 202324,00024,15023,80024,05024,0508.547.356
31 de mar. de 202323,20023,90022,85023,75023,7509.618.821
30 de mar. de 202323,35023,55022,70023,15023,1508.056.860
29 de mar. de 202323,65023,90022,85023,30023,30010.979.956
28 de mar. de 202322,75023,80022,65023,35023,35018.453.027
27 de mar. de 202322,85022,85022,45022,50022,5004.899.650
24 de mar. de 202322,70023,15022,60022,80022,8009.494.452
23 de mar. de 202322,75022,85022,35022,70022,7007.896.147
22 de mar. de 202323,00023,30022,70022,85022,8502.578.204
21 de mar. de 202322,85023,25022,50023,05023,0507.603.566
20 de mar. de 202323,65023,70022,75023,00023,0007.643.100
17 de mar. de 202323,80024,20023,45024,05024,0509.631.861
16 de mar. de 202322,00023,95021,85023,80023,80022.869.197
15 de mar. de 202322,00022,15021,60022,00022,0008.822.699
14 de mar. de 202321,45022,35021,45021,60021,6008.648.115
13 de mar. de 202321,70021,90021,15021,80021,80015.752.781
10 de mar. de 202322,10022,50021,55021,70021,70013.036.157
09 de mar. de 202322,35022,50022,15022,25022,2506.750.532
08 de mar. de 202322,15022,40021,85022,35022,3504.009.532
07 de mar. de 202322,40022,75022,10022,50022,5005.059.425
06 de mar. de 202321,80022,70021,70022,40022,4007.509.909
03 de mar. de 202321,50021,90021,30021,80021,8003.214.552
02 de mar. de 202321,30021,65021,10021,50021,5002.848.405
01 de mar. de 202320,90021,45020,60021,30021,3004.374.187
28 de fev. de 202320,85021,30020,80021,00021,0008.842.212
27 de fev. de 202321,60021,60020,90021,05021,0503.987.848
24 de fev. de 202321,65021,75021,30021,60021,6002.053.764
23 de fev. de 202321,65022,15021,55021,95021,9502.973.881
22 de fev. de 202321,50022,20021,30021,85021,8506.390.072
21 de fev. de 202321,50021,75021,20021,50021,5002.119.570
20 de fev. de 202321,55021,60021,15021,50021,5001.432.585
17 de fev. de 202321,50022,00021,50021,60021,6003.335.305
16 de fev. de 202322,00022,05021,25021,50021,5003.822.404
15 de fev. de 202321,65022,05021,35021,70021,70010.222.611
14 de fev. de 202321,30021,90021,25021,60021,6006.250.200
13 de fev. de 202320,40021,25020,20021,20021,20012.040.505
10 de fev. de 202319,56020,50019,54020,10020,10011.608.535
09 de fev. de 202319,04019,60019,04019,28019,2804.325.635
08 de fev. de 202319,18019,64019,00019,34019,3405.378.859
07 de fev. de 202319,20019,42018,82019,18019,1805.767.088
06 de fev. de 202319,70019,70019,10019,30019,3003.858.376
03 de fev. de 202319,62020,10019,50019,68019,6803.406.487
02 de fev. de 202319,80020,40019,70019,78019,7805.794.574
01 de fev. de 202319,28019,80019,18019,74019,7406.030.163
31 de jan. de 202319,80019,96019,16019,22019,22010.091.186
30 de jan. de 202319,68019,90019,50019,62019,6203.973.159
27 de jan. de 202319,54019,98019,54019,72019,7202.218.167
26 de jan. de 202319,32019,62019,26019,50019,5003.342.031
20 de jan. de 202319,10019,38019,06019,32019,3203.009.292
19 de jan. de 202319,30019,38019,02019,22019,2201.867.296
18 de jan. de 202319,20019,28018,88019,22019,2204.235.840
17 de jan. de 202319,90019,96019,10019,34019,3405.879.117
16 de jan. de 202320,40020,40019,90020,05020,0502.769.204
13 de jan. de 202319,80020,60019,72020,30020,3004.523.086
12 de jan. de 202320,25020,80020,00020,30020,3006.298.334
11 de jan. de 202319,80020,25019,80020,00020,0003.499.223
10 de jan. de 202320,25020,40019,70019,84019,8403.808.393
09 de jan. de 202320,40020,65020,00020,25020,2504.358.394
06 de jan. de 202320,50020,55019,80020,20020,2004.149.255
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...