China Resources Land Limited (1109.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.

Adicionar à lista

30,200

+0,450

(+1,51%)

No fechamento: 04:08PM HKT

Período:

06 de mai. de 2023 - 06 de mai. de 2024

Mostrar:

Preços históricos

Frequência:

Diariamente

Câmbio em HKDBaixar

Data	Abertura	Alto	Baixo	Fechamento*	Fechamento ajustado**	Volume
03 de mai. de 2024	30,100	30,800	29,750	30,200	30,200	13.345.760
02 de mai. de 2024	28,200	30,050	28,200	29,750	29,750	19.933.785
30 de abr. de 2024	28,200	28,850	27,950	28,450	28,450	28.204.830
29 de abr. de 2024	27,800	29,650	27,500	28,600	28,600	32.138.657
26 de abr. de 2024	26,150	28,050	26,150	27,800	27,800	32.334.381
25 de abr. de 2024	25,300	26,500	25,300	26,050	26,050	18.890.553
24 de abr. de 2024	24,700	25,700	24,200	25,300	25,300	14.682.432
23 de abr. de 2024	24,350	24,650	24,100	24,400	24,400	8.033.036
22 de abr. de 2024	24,000	24,400	23,200	23,900	23,900	16.329.824
19 de abr. de 2024	23,450	23,750	23,000	23,500	23,500	11.799.619
18 de abr. de 2024	23,150	24,550	23,050	23,800	23,800	15.516.117
17 de abr. de 2024	22,900	23,500	22,900	23,150	23,150	16.221.322
16 de abr. de 2024	23,300	23,500	22,500	23,100	23,100	19.924.449
15 de abr. de 2024	23,250	23,600	22,900	23,300	23,300	14.313.557
12 de abr. de 2024	24,100	24,250	23,250	23,500	23,500	18.429.222
11 de abr. de 2024	23,250	24,300	22,450	24,100	24,100	17.579.490
10 de abr. de 2024	24,000	24,300	23,600	23,700	23,700	28.067.293
09 de abr. de 2024	23,950	24,650	23,700	23,850	23,850	17.775.388
08 de abr. de 2024	23,950	24,550	23,450	23,700	23,700	12.952.300
05 de abr. de 2024	24,500	24,550	23,600	24,250	24,250	10.318.105
03 de abr. de 2024	25,100	25,500	24,400	24,450	24,450	12.583.734
02 de abr. de 2024	25,050	25,650	25,000	25,200	25,200	13.601.425
28 de mar. de 2024	24,800	25,250	24,250	24,750	24,750	17.643.781
27 de mar. de 2024	24,500	25,200	24,100	24,600	24,600	10.068.627
26 de mar. de 2024	24,150	25,900	24,150	24,850	24,850	17.890.264
25 de mar. de 2024	24,250	24,750	23,700	24,300	24,300	7.222.656
22 de mar. de 2024	25,300	25,300	23,750	24,250	24,250	10.286.072
21 de mar. de 2024	24,700	26,150	24,650	25,250	25,250	13.939.162
20 de mar. de 2024	24,550	24,600	23,900	24,350	24,350	9.005.076
19 de mar. de 2024	24,500	24,500	23,850	24,200	24,200	17.363.044
18 de mar. de 2024	25,450	25,450	24,500	24,700	24,700	8.186.978
15 de mar. de 2024	24,800	25,400	24,450	25,200	25,200	24.762.073
14 de mar. de 2024	24,600	25,800	24,600	25,400	25,400	17.317.564
13 de mar. de 2024	24,550	25,250	24,250	24,600	24,600	22.209.946
12 de mar. de 2024	22,800	25,250	22,350	24,750	24,750	29.898.979
11 de mar. de 2024	21,750	22,450	21,750	22,400	22,400	8.950.674
08 de mar. de 2024	21,550	22,500	21,500	22,050	22,050	11.645.415
07 de mar. de 2024	22,600	22,750	21,600	21,900	21,900	10.720.828
06 de mar. de 2024	22,150	22,950	22,100	22,350	22,350	12.732.113
05 de mar. de 2024	22,450	22,600	21,900	22,200	22,200	12.858.349
04 de mar. de 2024	23,800	23,800	22,150	22,550	22,550	19.175.335
01 de mar. de 2024	23,700	24,300	23,150	23,850	23,850	7.772.561
29 de fev. de 2024	23,900	24,900	23,800	24,100	24,100	16.036.589
28 de fev. de 2024	25,500	25,500	24,100	24,250	24,250	14.781.556
27 de fev. de 2024	25,800	25,900	24,550	25,350	25,350	9.985.109
26 de fev. de 2024	25,800	26,300	25,300	25,800	25,800	6.601.979
23 de fev. de 2024	25,700	26,600	25,600	25,900	25,900	6.339.122
22 de fev. de 2024	25,150	25,900	24,900	25,850	25,850	9.424.989
21 de fev. de 2024	24,050	26,050	23,900	25,600	25,600	20.811.512
20 de fev. de 2024	25,000	25,500	23,900	24,400	24,400	11.610.361
19 de fev. de 2024	24,350	25,150	24,150	24,600	24,600	12.441.305
16 de fev. de 2024	23,400	25,050	23,400	24,900	24,900	9.058.170
15 de fev. de 2024	23,300	23,700	22,800	23,500	23,500	5.176.651
14 de fev. de 2024	23,000	23,700	22,700	23,600	23,600	6.042.451
09 de fev. de 2024	23,400	23,400	23,400	23,400	23,400	-
08 de fev. de 2024	23,550	24,250	23,400	23,950	23,950	11.743.938
07 de fev. de 2024	24,700	25,100	23,300	23,600	23,600	16.120.190
06 de fev. de 2024	22,900	24,750	22,900	24,600	24,600	17.909.156
05 de fev. de 2024	22,800	23,700	22,450	23,250	23,250	13.349.919
02 de fev. de 2024	23,500	24,750	23,300	23,500	23,500	12.911.537
01 de fev. de 2024	23,550	23,950	23,050	23,250	23,250	12.298.312
31 de jan. de 2024	24,500	24,500	23,300	23,600	23,600	16.974.750
30 de jan. de 2024	24,250	24,650	23,750	24,100	24,100	22.287.542
29 de jan. de 2024	24,550	25,350	24,300	24,700	24,700	21.908.663
26 de jan. de 2024	24,300	25,050	24,100	24,200	24,200	22.732.636
25 de jan. de 2024	23,150	24,550	22,950	24,300	24,300	28.848.314
24 de jan. de 2024	22,450	23,050	21,950	23,000	23,000	26.632.856
23 de jan. de 2024	20,600	22,550	20,600	22,150	22,150	42.387.161
22 de jan. de 2024	23,000	23,000	20,350	20,500	20,500	40.919.878
19 de jan. de 2024	23,050	23,300	22,700	23,050	23,050	16.332.255
18 de jan. de 2024	23,100	23,400	22,450	23,200	23,200	27.437.024
17 de jan. de 2024	24,100	24,150	22,850	23,150	23,150	26.455.763
16 de jan. de 2024	24,400	25,200	24,100	24,200	24,200	12.405.443
15 de jan. de 2024	25,350	25,350	25,350	25,350	25,350	-
12 de jan. de 2024	25,700	26,200	25,350	25,500	25,500	6.657.768
11 de jan. de 2024	25,900	26,500	25,400	26,050	26,050	6.772.561
10 de jan. de 2024	25,850	26,250	25,400	25,800	25,800	4.942.946
09 de jan. de 2024	26,050	26,450	25,850	25,850	25,850	5.979.173
08 de jan. de 2024	26,950	27,050	26,000	26,200	26,200	8.045.984
05 de jan. de 2024	26,600	27,600	26,250	26,950	26,950	9.365.802
04 de jan. de 2024	25,950	27,000	25,800	26,700	26,700	10.814.808
03 de jan. de 2024	26,300	26,500	25,850	25,950	25,950	7.013.297
02 de jan. de 2024	28,000	28,350	26,100	26,500	26,500	9.917.976
29 de dez. de 2023	27,950	28,250	27,650	28,000	28,000	5.472.436
28 de dez. de 2023	26,750	28,150	26,250	28,000	28,000	11.117.540
27 de dez. de 2023	26,900	27,000	25,700	26,700	26,700	9.202.496
22 de dez. de 2023	27,300	27,550	26,600	26,650	26,650	6.065.581
21 de dez. de 2023	26,800	27,150	26,800	27,050	27,050	4.810.380
20 de dez. de 2023	27,350	27,800	26,950	27,100	27,100	6.227.364
19 de dez. de 2023	26,900	27,150	26,650	26,900	26,900	6.966.377
18 de dez. de 2023	27,700	28,000	27,000	27,250	27,250	6.933.213
15 de dez. de 2023	27,100	28,350	27,100	28,050	28,050	26.186.156
14 de dez. de 2023	26,650	27,150	26,350	26,500	26,500	8.399.198
13 de dez. de 2023	26,700	26,800	25,800	26,050	26,050	10.926.625
12 de dez. de 2023	25,800	27,200	25,550	26,900	26,900	14.813.439
11 de dez. de 2023	25,150	25,400	24,700	25,400	25,400	13.846.683
08 de dez. de 2023	27,050	27,100	25,450	25,700	25,700	15.377.282
07 de dez. de 2023	26,900	27,150	26,650	26,950	26,950	4.592.366
06 de dez. de 2023	27,200	27,500	26,850	27,150	27,150	6.889.126
05 de dez. de 2023	28,050	28,050	26,750	27,000	27,000	8.822.322
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...

BOVESPA128.508,67+1.386,67(+1,09%)

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

MXX57.135,26+458,16(+0,81%)

PETROLEO CRU77,99-0,12(-0,15%)

OURO2.310,10+1,50(+0,06%)

Bitcoin USD63.973,83+319,22(+0,50%)

China Resources Land Limited (1109.HK)

BOVESPA
128.508,67
+1.386,67(+1,09%)

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

MXX
57.135,26
+458,16(+0,81%)

PETROLEO CRU
77,99
-0,12(-0,15%)

OURO
2.310,10
+1,50(+0,06%)

Bitcoin USD
63.973,83
+319,22(+0,50%)