China Resources Gas Group Limited (1193.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.

Adicionar à lista

27,300

-0,150

(-0,55%)

No fechamento: 04:08PM HKT

Período:

16 de mai. de 2023 - 16 de mai. de 2024

Mostrar:

Preços históricos

Frequência:

Diariamente

Câmbio em HKDBaixar

Data	Abertura	Alto	Baixo	Fechamento*	Fechamento ajustado**	Volume
14 de mai. de 2024	27,600	28,000	27,100	27,300	27,300	6.251.932
13 de mai. de 2024	27,250	27,950	27,000	27,450	27,450	3.570.745
10 de mai. de 2024	27,000	27,500	26,350	27,200	27,200	5.022.387
09 de mai. de 2024	25,700	26,650	25,600	26,500	26,500	4.512.118
08 de mai. de 2024	26,000	26,700	25,750	26,000	26,000	3.087.183
07 de mai. de 2024	26,050	26,650	25,800	26,200	26,200	3.759.000
06 de mai. de 2024	25,000	26,400	24,900	26,050	26,050	4.747.184
03 de mai. de 2024	24,850	25,300	24,800	24,900	24,900	1.246.969
02 de mai. de 2024	24,550	24,800	24,150	24,700	24,700	1.245.620
30 de abr. de 2024	24,650	25,550	24,550	24,750	24,750	4.040.248
29 de abr. de 2024	24,700	25,000	24,300	24,500	24,500	5.826.334
26 de abr. de 2024	24,650	25,450	24,500	24,700	24,700	2.391.707
25 de abr. de 2024	23,900	25,200	23,900	24,900	24,900	4.194.860
24 de abr. de 2024	23,400	24,300	23,300	24,150	24,150	2.987.638
23 de abr. de 2024	23,700	23,850	23,050	23,700	23,700	2.218.104
22 de abr. de 2024	23,700	24,050	23,300	23,500	23,500	2.658.924
19 de abr. de 2024	23,600	23,900	22,900	23,650	23,650	4.398.323
18 de abr. de 2024	23,600	24,050	23,350	23,700	23,700	5.605.575
17 de abr. de 2024	24,150	24,150	23,550	23,650	23,650	4.399.042
16 de abr. de 2024	23,900	24,500	23,700	23,950	23,950	6.665.674
15 de abr. de 2024	24,500	24,800	23,800	24,200	24,200	6.044.255
12 de abr. de 2024	25,100	25,150	24,250	24,700	24,700	4.370.836
11 de abr. de 2024	24,600	25,600	24,200	24,850	24,850	8.568.833
10 de abr. de 2024	24,300	25,600	24,050	24,950	24,950	5.747.101
09 de abr. de 2024	23,450	24,600	23,300	24,400	24,400	5.473.658
08 de abr. de 2024	22,450	23,950	22,450	23,550	23,550	9.891.381
05 de abr. de 2024	22,600	23,200	22,450	22,700	22,700	2.746.679
03 de abr. de 2024	22,200	23,000	21,850	22,800	22,800	8.962.577
02 de abr. de 2024	23,750	24,000	19,500	22,450	22,450	24.078.161
28 de mar. de 2024	23,900	25,250	23,900	24,950	24,950	2.279.589
27 de mar. de 2024	25,000	25,050	24,500	24,700	24,700	1.327.458
26 de mar. de 2024	25,450	25,500	24,450	25,050	25,050	3.405.466
25 de mar. de 2024	25,250	25,350	25,100	25,150	25,150	4.692.400
22 de mar. de 2024	25,100	25,400	24,700	25,250	25,250	5.376.339
21 de mar. de 2024	24,850	25,500	24,600	25,200	25,200	5.923.409
20 de mar. de 2024	26,000	26,100	24,900	25,150	25,150	4.305.649
19 de mar. de 2024	26,100	26,450	25,450	25,550	25,550	6.231.947
18 de mar. de 2024	26,150	27,800	26,100	26,400	26,400	7.388.811
15 de mar. de 2024	24,800	26,050	24,800	25,950	25,950	4.852.837
14 de mar. de 2024	25,600	25,800	24,800	25,300	25,300	5.428.847
13 de mar. de 2024	24,750	26,000	24,750	25,550	25,550	6.710.003
12 de mar. de 2024	23,550	24,900	23,500	24,750	24,750	3.359.614
11 de mar. de 2024	23,950	24,350	23,450	23,700	23,700	2.444.420
08 de mar. de 2024	24,000	24,250	23,700	23,800	23,800	2.998.723
07 de mar. de 2024	23,700	24,350	23,350	23,750	23,750	2.754.716
06 de mar. de 2024	23,750	23,800	22,900	23,700	23,700	3.226.274
05 de mar. de 2024	23,300	23,750	23,050	23,100	23,100	2.145.964
04 de mar. de 2024	23,500	23,650	23,200	23,350	23,350	1.402.942
01 de mar. de 2024	23,700	23,700	23,300	23,500	23,500	4.532.095
29 de fev. de 2024	23,900	24,300	23,500	23,700	23,700	5.081.148
28 de fev. de 2024	23,550	24,250	23,250	23,900	23,900	4.823.398
27 de fev. de 2024	23,400	23,650	22,750	23,200	23,200	2.554.618
26 de fev. de 2024	23,950	24,000	23,100	23,550	23,550	2.733.600
23 de fev. de 2024	23,250	23,950	23,250	23,700	23,700	3.642.119
22 de fev. de 2024	23,650	23,650	22,850	23,450	23,450	2.914.475
21 de fev. de 2024	22,700	23,650	22,500	23,150	23,150	2.584.725
20 de fev. de 2024	22,000	22,950	22,000	22,950	22,950	5.827.380
19 de fev. de 2024	22,350	22,400	21,900	22,250	22,250	2.586.522
16 de fev. de 2024	21,550	22,750	21,450	22,350	22,350	3.622.920
15 de fev. de 2024	21,000	21,450	21,000	21,250	21,250	1.440.725
14 de fev. de 2024	21,650	21,650	21,050	21,250	21,250	4.220.538
09 de fev. de 2024	21,900	21,900	21,900	21,900	21,900	-
08 de fev. de 2024	22,650	23,050	22,450	22,450	22,450	2.806.583
07 de fev. de 2024	23,000	23,350	22,500	22,550	22,550	1.787.766
06 de fev. de 2024	22,150	22,950	22,150	22,950	22,950	3.599.515
05 de fev. de 2024	22,800	22,950	22,100	22,300	22,300	3.505.090
02 de fev. de 2024	22,600	23,250	22,450	22,750	22,750	6.179.590
01 de fev. de 2024	21,800	22,900	21,800	22,400	22,400	4.345.308
31 de jan. de 2024	22,250	22,950	21,950	22,100	22,100	4.836.500
30 de jan. de 2024	22,900	23,000	22,300	22,650	22,650	4.995.143
29 de jan. de 2024	22,800	23,700	22,800	23,450	23,450	5.328.479
26 de jan. de 2024	23,600	23,600	22,700	22,800	22,800	5.891.022
25 de jan. de 2024	21,600	23,800	21,500	23,750	23,750	11.592.175
24 de jan. de 2024	21,000	21,700	20,500	21,600	21,600	8.521.408
23 de jan. de 2024	21,350	21,700	20,600	20,900	20,900	5.733.282
22 de jan. de 2024	22,750	22,750	21,300	21,500	21,500	6.400.621
19 de jan. de 2024	22,550	23,150	22,550	22,750	22,750	3.633.065
18 de jan. de 2024	22,700	22,800	21,900	22,700	22,700	2.583.372
17 de jan. de 2024	23,300	23,300	22,400	22,600	22,600	5.457.684
16 de jan. de 2024	23,800	23,900	23,200	23,300	23,300	4.475.260
15 de jan. de 2024	23,700	23,700	23,700	23,700	23,700	-
12 de jan. de 2024	23,150	24,300	23,150	23,800	23,800	3.546.854
11 de jan. de 2024	23,600	23,950	23,100	23,500	23,500	3.933.918
10 de jan. de 2024	24,550	24,550	23,150	23,550	23,550	6.591.987
09 de jan. de 2024	25,000	25,250	24,150	24,400	24,400	6.859.695
08 de jan. de 2024	26,350	26,750	24,700	25,000	25,000	6.979.359
05 de jan. de 2024	25,950	26,550	25,700	26,200	26,200	5.520.631
04 de jan. de 2024	25,650	26,300	25,300	25,950	25,950	3.436.404
03 de jan. de 2024	25,750	26,050	25,300	25,400	25,400	2.457.987
02 de jan. de 2024	25,600	26,150	25,350	25,850	25,850	1.665.909
29 de dez. de 2023	25,200	25,650	25,050	25,600	25,600	3.385.992
28 de dez. de 2023	24,850	25,900	24,850	25,200	25,200	2.809.700
27 de dez. de 2023	24,800	25,350	24,350	25,000	25,000	3.695.311
22 de dez. de 2023	24,750	24,850	24,050	24,600	24,600	2.477.935
21 de dez. de 2023	24,300	24,650	24,050	24,600	24,600	2.633.603
20 de dez. de 2023	24,100	24,850	23,850	24,300	24,300	2.430.775
19 de dez. de 2023	24,650	25,250	23,850	24,100	24,100	2.967.703
18 de dez. de 2023	24,750	25,300	24,400	24,900	24,900	3.409.975
15 de dez. de 2023	23,650	25,150	23,650	24,900	24,900	4.932.487
14 de dez. de 2023	23,200	23,700	23,200	23,600	23,600	4.076.405
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...

BOVESPA127.951,38-564,11(-0,44%)

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

MXX57.588,50+356,76(+0,62%)

PETROLEO CRU78,75+0,73(+0,94%)

OURO2.390,10+30,20(+1,28%)

Bitcoin USD65.303,11+3.948,11(+6,43%)

China Resources Gas Group Limited (1193.HK)

BOVESPA
127.951,38
-564,11(-0,44%)

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

MXX
57.588,50
+356,76(+0,62%)

PETROLEO CRU
78,75
+0,73(+0,94%)

OURO
2.390,10
+30,20(+1,28%)

Bitcoin USD
65.303,11
+3.948,11(+6,43%)