Mercado fechado

Sisram Medical Ltd (1696.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
3,650-0,010 (-0,27%)
No fechamento: 03:59PM 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 20243,5503,7103,4703,6503,650711.600
13 de jun. de 20243,7003,7003,6403,6603,660250.400
12 de jun. de 20243,6503,7503,6003,7003,700320.400
11 de jun. de 20243,7203,7203,5303,6803,680480.400
07 de jun. de 20243,7303,8003,7103,7503,750135.200
06 de jun. de 20243,8203,8703,6903,7503,750283.200
05 de jun. de 20243,8503,9203,8003,8203,820518.400
04 de jun. de 20243,9403,9903,8203,8203,820210.826
03 de jun. de 20243,7803,9303,7603,8803,880223.600
31 de mai. de 20243,8803,8803,7603,7603,760395.600
30 de mai. de 20243,8403,8803,7303,7503,750546.400
29 de mai. de 20243,9103,9103,7503,8103,810503.200
28 de mai. de 20243,9003,9703,7903,8803,880513.600
27 de mai. de 20243,9703,9803,8003,9003,900793.600
24 de mai. de 20244,0604,1303,9203,9403,940445.600
23 de mai. de 20244,2904,3003,9604,0304,0301.192.000
22 de mai. de 20244,3804,4304,2604,2904,290870.400
21 de mai. de 20244,3404,4004,2804,3304,330995.007
20 de mai. de 20244,2804,4404,2404,3504,350951.500
17 de mai. de 20244,3004,3604,1504,2804,280556.400
16 de mai. de 20244,3604,3604,1704,1704,170681.200
14 de mai. de 20244,3504,4104,2604,2604,260847.835
13 de mai. de 20244,4904,4904,1204,3104,310911.200
10 de mai. de 20244,1104,2404,0004,2404,2401.047.600
09 de mai. de 20243,7204,0303,7204,0204,0201.094.400
08 de mai. de 20243,8803,9403,7203,7303,730614.000
07 de mai. de 20243,8903,9703,8903,9303,930513.200
06 de mai. de 20244,0004,1503,9603,9603,960543.035
03 de mai. de 20244,1004,1003,9203,9603,960700.400
02 de mai. de 20243,7004,0703,7003,9503,9501.188.400
30 de abr. de 20243,6503,7603,5803,6803,680824.800
29 de abr. de 20243,5503,8203,5403,7003,7001.796.007
26 de abr. de 20243,0803,5603,0803,5403,5401.493.200
25 de abr. de 20243,2103,3903,1603,2803,280684.400
24 de abr. de 20243,0303,3503,0303,2403,240613.600
23 de abr. de 20243,0003,2903,0003,2503,250529.200
22 de abr. de 20243,0703,2903,0503,1503,150440.000
19 de abr. de 20243,2603,2602,9603,1203,120954.800
18 de abr. de 20243,4203,4203,2203,2203,220510.800
17 de abr. de 20243,4303,4303,1903,4303,430983.600
16 de abr. de 20243,6003,6003,3603,4203,420190.400
15 de abr. de 20243,4503,6003,4103,6003,600206.400
12 de abr. de 20243,5003,5203,4503,4703,470210.000
11 de abr. de 20243,5303,5503,4203,4703,470650.000
10 de abr. de 20243,5903,6103,5103,5203,520343.320
09 de abr. de 20243,4803,5503,4003,5403,540512.800
08 de abr. de 20243,5203,6703,3903,4303,430435.600
05 de abr. de 20243,6603,6603,4003,4003,400413.200
03 de abr. de 20243,5503,6003,5003,5103,510184.400
02 de abr. de 20243,8303,8303,5503,5603,560327.600
28 de mar. de 20243,5003,6703,5003,5303,530562.000
27 de mar. de 20243,5403,6303,5403,5503,550547.600
26 de mar. de 20243,5203,8603,4903,6103,6101.891.400
25 de mar. de 20243,6203,6403,4603,5103,5101.370.200
22 de mar. de 20244,0504,0503,6003,6103,6102.786.400
21 de mar. de 20244,1104,3103,9204,0504,0502.108.000
20 de mar. de 20243,9104,0203,8404,0204,020453.600
19 de mar. de 20243,9604,0203,9403,9403,940180.001
18 de mar. de 20243,9804,0503,9204,0004,000294.742
15 de mar. de 20244,0704,0703,8904,0004,000179.600
14 de mar. de 20244,1304,1304,0004,0804,080171.663
13 de mar. de 20244,0104,1203,9504,0704,070246.000
12 de mar. de 20243,8504,0703,8504,0004,000592.800
11 de mar. de 20243,8403,9403,8203,9403,940252.000
08 de mar. de 20243,7903,8403,7503,8003,800110.800
07 de mar. de 20243,9203,9503,7003,7503,750307.600
06 de mar. de 20243,7203,8103,7103,8103,810391.400
05 de mar. de 20243,8803,9203,7103,7603,760675.765
04 de mar. de 20244,0504,0503,9104,0304,030745.600
01 de mar. de 20244,1004,1304,0304,0504,050401.200
29 de fev. de 20244,0604,1804,0604,1204,120546.400
28 de fev. de 20244,1804,2704,0704,1304,130329.600
27 de fev. de 20244,2104,2104,0604,1804,180288.290
26 de fev. de 20244,2404,2504,1104,1804,180330.800
23 de fev. de 20244,2804,2804,1504,2404,240466.000
22 de fev. de 20244,0304,2603,9404,2104,2101.492.400
21 de fev. de 20244,0004,3103,9804,1504,150846.400
20 de fev. de 20244,0704,1303,9204,0304,030598.800
19 de fev. de 20244,1304,1303,9503,9603,960479.200
16 de fev. de 20244,0004,1803,9004,1804,180785.600
15 de fev. de 20243,9804,0103,9003,9103,910372.400
14 de fev. de 20244,0004,0603,8803,9903,990210.400
09 de fev. de 20243,9803,9803,9803,9803,980-
08 de fev. de 20243,9404,2403,9404,1304,130185.609
07 de fev. de 20244,1904,2003,9404,0304,030558.800
06 de fev. de 20243,9504,1403,8604,0404,040435.613
05 de fev. de 20243,9503,9603,7103,8903,890610.800
02 de fev. de 20244,0004,0603,8103,8503,850601.200
01 de fev. de 20244,0404,1103,9204,0004,000477.600
31 de jan. de 20244,0704,1603,9303,9903,9901.296.195
30 de jan. de 20244,5604,5604,0904,1504,1501.522.800
29 de jan. de 20244,7004,8204,5504,7004,700421.300
26 de jan. de 20244,8104,8104,5504,5704,570644.400
25 de jan. de 20245,0205,0204,7504,8404,840500.400
24 de jan. de 20244,9205,0004,6304,9904,990857.200
23 de jan. de 20244,6004,8004,6004,7804,7801.186.400
22 de jan. de 20244,8004,8004,6104,6304,6301.491.200
19 de jan. de 20244,8504,8904,7504,7604,760701.200
18 de jan. de 20244,8104,9604,6704,8004,800863.600
17 de jan. de 20245,1505,1504,6904,7504,7501.121.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...