Mercado fechado

Tianli International Holdings Limited (1773.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
4,9000,000 (0,00%)
A partir de 09:20AM HKT. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 20244,9004,9004,9004,9004,9002.748.000
14 de jun. de 20244,8504,9604,6904,9004,9002.736.000
13 de jun. de 20244,7004,8804,6804,8304,8302.448.000
12 de jun. de 20244,5304,6804,4404,6404,6401.783.000
11 de jun. de 20244,3904,5204,3904,4904,4901.438.000
07 de jun. de 20244,5304,6004,3604,3904,3905.192.000
06 de jun. de 20244,6504,7504,5204,5304,5308.337.000
05 de jun. de 20245,0205,0204,5904,6504,6503.487.473
04 de jun. de 20244,9805,0104,8804,9204,9202.470.000
03 de jun. de 20245,1505,2004,9104,9304,9302.395.000
31 de mai. de 20244,8305,1404,8305,1405,1409.912.124
30 de mai. de 20244,8405,0004,8104,8204,8201.931.000
29 de mai. de 20244,9104,9604,8104,9104,9101.324.000
28 de mai. de 20245,0605,0604,9004,9104,9102.499.000
27 de mai. de 20244,9405,0304,9005,0005,000860.300
24 de mai. de 20244,9605,0004,8404,9404,9401.782.000
23 de mai. de 20245,0005,0004,8604,9604,9601.187.000
22 de mai. de 20244,9805,0704,8305,0405,0401.484.000
21 de mai. de 20245,1905,1904,9804,9804,9801.854.000
20 de mai. de 20245,2705,3205,1305,1905,1901.411.556
17 de mai. de 20245,3505,4905,2705,2805,2802.323.428
16 de mai. de 20245,6405,7405,4505,4705,4702.884.551
14 de mai. de 20245,6005,6405,4005,6405,6403.391.939
13 de mai. de 20245,5305,6305,3805,5505,5504.251.589
10 de mai. de 20245,3505,5705,3105,4105,4104.813.000
09 de mai. de 20245,1105,3005,0405,2605,2604.064.000
08 de mai. de 20244,9805,1504,9005,1105,1102.917.000
07 de mai. de 20245,0605,2605,0105,0605,0603.499.000
06 de mai. de 20245,3505,3505,0505,1805,1805.646.000
03 de mai. de 20245,5605,5605,3405,4205,4202.524.000
02 de mai. de 20245,6005,6005,2605,4505,4503.874.000
30 de abr. de 20245,3005,7505,2605,6005,60012.833.814
29 de abr. de 20244,8205,3604,8205,2705,27012.931.900
26 de abr. de 20244,4604,7804,4504,7804,7803.143.800
25 de abr. de 20244,4704,5604,4204,4804,4802.283.000
24 de abr. de 20244,4704,5004,3304,4704,4702.534.000
23 de abr. de 20244,1204,5204,1204,4804,4803.277.000
22 de abr. de 20244,2904,2904,1304,2404,2401.499.000
19 de abr. de 20244,1504,2304,0704,1804,1801.729.000
18 de abr. de 20244,4404,4404,0604,2804,2801.858.000
17 de abr. de 20244,0904,2204,0204,1304,1302.382.390
16 de abr. de 20244,2304,2704,0404,0804,0801.746.000
15 de abr. de 20244,4504,4504,1804,2504,2501.595.278
12 de abr. de 20244,4804,5004,3904,4404,4401.372.300
11 de abr. de 20244,4004,6004,4004,4204,4202.870.000
10 de abr. de 20244,4204,4304,2904,4004,4002.493.000
09 de abr. de 20244,2104,4504,1604,4204,4204.314.000
08 de abr. de 20243,8804,2503,8704,2004,2003.383.000
05 de abr. de 20243,9803,9903,8503,8603,8601.508.000
03 de abr. de 20244,0004,0203,8603,9803,9801.383.000
02 de abr. de 20244,0604,1803,9504,0204,0208.750.000
28 de mar. de 20244,0004,0803,8104,0804,0804.457.000
27 de mar. de 20244,1004,2103,9503,9503,95010.970.000
26 de mar. de 20244,1804,2804,0904,0904,0905.678.000
25 de mar. de 20244,1304,2004,1204,1504,1507.865.000
22 de mar. de 20244,2404,3004,1404,1904,1901.382.000
21 de mar. de 20244,1404,2704,1404,2404,2402.025.000
20 de mar. de 20244,3304,3304,1504,1504,1501.027.000
19 de mar. de 20244,3604,4304,2904,3004,3002.044.000
18 de mar. de 20244,0604,3804,0604,3404,3404.159.000
15 de mar. de 20244,2804,3904,0404,1004,10041.845.000
14 de mar. de 20244,4204,4604,1804,2804,2802.482.500
13 de mar. de 20244,5604,5704,3304,4304,4302.731.000
12 de mar. de 20244,1604,4604,1604,4004,4004.925.868
11 de mar. de 20244,3904,4704,1704,1704,1703.970.000
08 de mar. de 20244,5804,6304,3604,3904,3902.268.000
07 de mar. de 20244,7004,7004,5004,6104,6102.286.000
06 de mar. de 20244,5104,7704,5104,7004,7002.888.000
05 de mar. de 20244,5804,8304,3904,5804,5805.419.000
04 de mar. de 20244,3704,6004,3704,5804,5805.777.000
01 de mar. de 20244,5604,6404,3504,5004,5006.350.036
29 de fev. de 20244,9105,0404,5404,7004,70017.370.000
28 de fev. de 20244,5605,1304,5604,9104,91021.014.000
27 de fev. de 20244,2804,6004,2204,5604,5606.653.000
26 de fev. de 20243,9104,3503,9104,2804,2808.925.000
23 de fev. de 20243,9903,9903,8203,9103,9105.112.000
22 de fev. de 20243,8503,9803,8003,9203,9204.623.000
21 de fev. de 20243,7903,8503,7103,8303,8303.085.000
20 de fev. de 20243,7303,8203,6503,7403,7403.887.000
19 de fev. de 20243,9804,0003,7103,7203,7206.704.000
16 de fev. de 20243,2703,9103,2003,9103,91013.682.869
15 de fev. de 20243,0803,2603,0503,2203,2202.979.000
14 de fev. de 20242,9403,0702,9303,0703,0701.119.000
09 de fev. de 20243,0303,0303,0303,0303,030-
08 de fev. de 20242,8503,0002,8503,0003,0001.464.000
07 de fev. de 20242,8702,9402,7802,8402,8402.393.000
06 de fev. de 20242,9102,9102,6702,8602,8604.584.954
05 de fev. de 20242,8602,9502,5602,8202,8205.675.000
02 de fev. de 20242,9703,0202,7602,8902,8903.332.000
01 de fev. de 20243,0303,0302,9402,9702,970988.800
31 de jan. de 20242,9803,0202,9503,0203,0201.661.000
30 de jan. de 20242,9303,0202,9102,9802,9801.598.000
29 de jan. de 20243,0103,0202,8802,9802,980898.487
26 de jan. de 20242,9202,9502,8702,9002,9001.518.400
25 de jan. de 20242,9602,9902,9102,9302,9302.124.000
24 de jan. de 20242,9903,0202,8903,0003,0003.747.000
23 de jan. de 20243,0103,0502,8402,9902,9903.323.000
22 de jan. de 20243,0903,0902,9803,0103,0102.591.000
19 de jan. de 20243,0603,1103,0403,0803,0801.837.329
19 de jan. de 20240.0256 Dividendo
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...