Mercado fechado

Fusen Pharmaceutical Company Limited (1652.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
1,200+0,020 (+1,69%)
No fechamento: 01:07PM HKT
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20241,1701,1701,1701,1701,170-
13 de jun. de 20241,1701,1701,1701,1701,170-
12 de jun. de 20241,1701,1701,1701,1701,170-
11 de jun. de 20241,1801,1801,1801,1801,180-
07 de jun. de 20241,1801,1801,1801,1801,180-
06 de jun. de 20241,1801,1801,1801,1801,180-
05 de jun. de 20241,1801,1801,1801,1801,180-
04 de jun. de 20241,1801,1801,1801,1801,180-
03 de jun. de 20241,1801,1801,1801,1801,180-
31 de mai. de 20241,1901,1901,1901,1901,190-
30 de mai. de 20241,0301,2001,0301,2001,20016.000
29 de mai. de 20241,2001,2001,2001,2001,20010.000
28 de mai. de 20241,2001,2001,2001,2001,20010.000
27 de mai. de 20241,2001,2001,2001,2001,200-
24 de mai. de 20241,2001,2001,2001,2001,200-
23 de mai. de 20241,1801,1801,1801,1801,180-
22 de mai. de 20241,1501,1501,1501,1501,150-
21 de mai. de 20241,1901,1901,1401,1501,150107.000
20 de mai. de 20241,1501,2001,1301,1901,190103.000
17 de mai. de 20240,8601,1000,8601,1001,100134.000
16 de mai. de 20241,0501,0501,0001,0501,05071.000
14 de mai. de 20241,0001,0001,0001,0001,000-
13 de mai. de 20240,9000,9500,8500,9500,950161.000
10 de mai. de 20240,8300,8900,8200,8900,890505.000
09 de mai. de 20240,8500,8600,8200,8600,860117.000
08 de mai. de 20240,8600,8600,8200,8600,860158.000
07 de mai. de 20240,8600,8600,8600,8600,860-
06 de mai. de 20240,8700,8800,8500,8800,880331.000
03 de mai. de 20240,8700,8800,8200,8800,880520.000
02 de mai. de 20240,8900,8900,8800,8900,890542.000
30 de abr. de 20240,8900,8900,8900,8900,890-
29 de abr. de 20240,9000,9000,8000,8900,890498.000
26 de abr. de 20240,9000,9500,8300,9000,900122.000
25 de abr. de 20240,8700,8700,8700,8700,870-
24 de abr. de 20240,8700,8700,7600,8700,8706.000
23 de abr. de 20240,8700,8700,8700,8700,870-
22 de abr. de 20240,8500,8800,7600,8700,8701.448.000
19 de abr. de 20240,8500,8500,8500,8500,850-
18 de abr. de 20240,8900,8500,8100,8500,850241.000
17 de abr. de 20240,8500,9000,8100,8500,8501.949.000
16 de abr. de 20240,8501,0000,7900,8500,8501.940.000
15 de abr. de 20240,9700,9700,8500,8500,850111.000
12 de abr. de 20240,9000,9000,9000,9000,900-
11 de abr. de 20240,9000,9000,9000,9000,900-
10 de abr. de 20240,9400,9500,9000,9000,90023.000
09 de abr. de 20240,9000,9000,9000,9000,900-
08 de abr. de 20240,9000,9000,9000,9000,900-
05 de abr. de 20240,9000,9000,9000,9000,900-
03 de abr. de 20240,9000,9000,9000,9000,900-
02 de abr. de 20240,9000,9000,9000,9000,900-
28 de mar. de 20240,9000,9100,9000,9100,91019.000
27 de mar. de 20240,9600,9600,9500,9500,95010.000
26 de mar. de 20241,0001,0001,0001,0001,0004.000
25 de mar. de 20241,0401,0401,0401,0401,040-
22 de mar. de 20241,0701,0701,0701,0701,070-
21 de mar. de 20241,0401,0401,0401,0401,040-
20 de mar. de 20241,0701,0701,0501,0501,0502.000
19 de mar. de 20241,0901,0901,0301,0301,03031.000
18 de mar. de 20241,0301,1001,0301,1001,10014.000
15 de mar. de 20241,1401,1401,1401,1401,140-
14 de mar. de 20241,1401,1401,1401,1401,140-
13 de mar. de 20241,1001,1001,1001,1001,10029.000
12 de mar. de 20241,1501,2201,0001,1801,180113.000
11 de mar. de 20241,2501,2501,2501,2501,250-
08 de mar. de 20241,2501,2501,2501,2501,250-
07 de mar. de 20241,2501,2501,2501,2501,250-
06 de mar. de 20241,2501,2501,2501,2501,250-
05 de mar. de 20241,2501,2501,2501,2501,250-
04 de mar. de 20241,2001,2501,2001,2501,25024.000
01 de mar. de 20241,2001,2501,2001,2501,25031.000
29 de fev. de 20241,2401,2401,2401,2401,240-
28 de fev. de 20241,2501,2601,2501,2501,2504.000
27 de fev. de 20241,2301,2301,2301,2301,230-
26 de fev. de 20241,2301,2301,2301,2301,2302.000
23 de fev. de 20241,2801,2801,2801,2801,280-
22 de fev. de 20241,2401,2801,2301,2801,28037.000
21 de fev. de 20241,2501,2801,2501,2801,2807.000
20 de fev. de 20241,2001,2801,2301,2801,28020.000
19 de fev. de 20241,3401,3401,3401,3401,340-
16 de fev. de 20241,3401,3401,3401,3401,340-
15 de fev. de 20241,3401,3401,3401,3401,340-
14 de fev. de 20241,3401,3401,3401,3401,340-
09 de fev. de 20241,3401,3401,3401,3401,340-
08 de fev. de 20241,3401,3401,3401,3401,340-
07 de fev. de 20241,3401,3401,3401,3401,340-
06 de fev. de 20241,3601,3601,3601,3601,360-
05 de fev. de 20241,3701,3701,3701,3701,370-
02 de fev. de 20241,3701,3701,3701,3701,370-
01 de fev. de 20241,3701,3701,3701,3701,370-
31 de jan. de 20241,3701,3701,3701,3701,370-
30 de jan. de 20241,3701,3701,3701,3701,370-
29 de jan. de 20241,3001,3701,3001,3701,37011.000
26 de jan. de 20241,3501,3901,3501,3801,3803.824.000
25 de jan. de 20241,3201,3301,2701,3301,3303.953.000
24 de jan. de 20241,2701,2701,2701,2701,270-
23 de jan. de 20241,2101,2501,2001,2701,27020.000
22 de jan. de 20241,2501,2501,2501,2501,2505.000
19 de jan. de 20241,2901,2901,2901,2901,290-
18 de jan. de 20241,2901,2901,2901,2901,290-
17 de jan. de 20241,2501,3301,1601,2401,24027.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...