Mercado fechado

Xiaomi Corporation (1810.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
10,120-0,340 (-3,25%)
No fechamento: 04:08PM HKT
Período:
05 de dez. de 2021 - 05 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
02 de dez. de 202210,54010,60010,06010,12010,120138.743.563
01 de dez. de 202210,58010,76010,34010,46010,460167.597.346
30 de nov. de 20229,90010,3609,78010,32010,320129.924.182
29 de nov. de 20229,5809,9709,4609,9709,970139.822.555
28 de nov. de 20229,0309,3808,9509,3409,34099.190.598
25 de nov. de 20229,4509,6809,3709,4909,49081.638.273
24 de nov. de 20229,7209,8609,2509,4509,450152.140.052
23 de nov. de 20229,9209,9909,7009,8009,80051.032.502
22 de nov. de 202210,00010,1209,8009,8709,87065.788.306
21 de nov. de 202210,20010,2009,85010,02010,02062.784.463
18 de nov. de 202210,38010,74010,20010,30010,300106.733.764
17 de nov. de 202210,36010,48010,04010,30010,30094.151.966
16 de nov. de 202210,84011,00010,34010,56010,560124.974.253
15 de nov. de 202210,38010,90010,18010,90010,900159.443.993
14 de nov. de 202210,88010,90010,30010,38010,380129.556.375
11 de nov. de 202210,66010,66010,12010,30010,300146.595.991
10 de nov. de 20229,9409,9709,8109,8609,86060.432.213
09 de nov. de 202210,34010,3409,89010,08010,08087.401.569
08 de nov. de 202210,32010,42010,04010,16010,16073.946.560
07 de nov. de 20229,63010,4009,52010,20010,200158.975.573
04 de nov. de 20229,1209,9109,1009,7009,700176.327.133
03 de nov. de 20229,1009,2708,9609,1209,12096.957.108
02 de nov. de 20229,1509,4509,0909,3609,36080.786.978
01 de nov. de 20229,0009,4008,8809,2509,250164.245.053
31 de out. de 20228,7509,1408,6008,8108,81085.534.884
28 de out. de 20229,1009,1808,6308,7208,720102.862.264
27 de out. de 20229,4309,4509,1209,1909,190103.257.619
26 de out. de 20228,8309,2908,6909,1409,140121.354.827
25 de out. de 20228,5709,0208,3208,8308,830155.140.346
24 de out. de 20228,9409,1708,3808,4508,450152.588.683
21 de out. de 20229,2609,3109,0909,2509,25076.970.263
20 de out. de 20228,8409,2008,6609,1109,110113.527.723
19 de out. de 20229,1409,1808,9308,9408,94083.039.310
18 de out. de 20228,9209,1908,7609,1409,140103.845.201
17 de out. de 20228,6008,8908,5008,7308,73079.775.699
14 de out. de 20228,6608,9808,5308,6208,62093.032.719
13 de out. de 20228,6808,9308,4908,5208,52070.074.062
12 de out. de 20228,7208,9208,3108,6808,680120.062.330
11 de out. de 20228,9209,0408,6708,7408,74080.383.810
10 de out. de 20228,8308,9808,7708,9208,92060.424.156
07 de out. de 20229,2909,2908,9909,0809,08043.519.402
06 de out. de 20229,4309,4609,2409,3909,39044.029.960
05 de out. de 20229,1409,4909,0909,4009,40084.330.774
03 de out. de 20228,7109,0408,7108,7908,79034.713.280
30 de set. de 20228,8308,9908,6708,9608,96073.125.303
29 de set. de 20229,5009,6008,7108,8808,880136.984.013
28 de set. de 20229,4809,6409,2609,3309,33084.950.626
27 de set. de 20229,6809,7309,4309,6909,69059.800.557
26 de set. de 20229,3409,8909,3109,6709,67087.964.444
23 de set. de 20229,6109,6709,3709,4609,46083.389.230
22 de set. de 20229,6009,8309,5209,6809,68066.338.067
21 de set. de 202210,00010,0009,7109,7509,75088.313.058
20 de set. de 202210,12010,18010,00010,04010,04048.361.716
19 de set. de 202210,18010,18010,00010,02010,02059.972.669
16 de set. de 202210,30010,36010,02010,24010,240126.061.441
15 de set. de 202210,38010,50010,34010,42010,42049.082.671
14 de set. de 202210,56010,60010,36010,44010,44078.204.299
13 de set. de 202210,90010,92010,76010,80010,80049.031.466
09 de set. de 202210,56010,90010,52010,80010,80082.304.510
08 de set. de 202210,90010,94010,46010,56010,56072.248.161
07 de set. de 202210,72010,88010,70010,80010,80056.397.394
06 de set. de 202210,92011,04010,80010,94010,94045.679.521
05 de set. de 202211,06011,08010,78010,86010,860107.912.829
02 de set. de 202211,32011,46011,04011,16011,160130.714.809
01 de set. de 202211,48011,64011,26011,38011,38058.724.806
31 de ago. de 202211,12011,78011,12011,56011,560100.516.040
30 de ago. de 202211,40011,40011,02011,34011,34068.044.280
29 de ago. de 202211,48011,62011,28011,40011,40075.681.283
26 de ago. de 202211,60011,84011,34011,78011,780119.513.324
25 de ago. de 202211,20011,52010,94011,42011,42077.119.855
24 de ago. de 202211,18011,18010,82011,02011,02090.824.042
23 de ago. de 202211,20011,26011,04011,18011,18073.873.317
22 de ago. de 202211,42011,46011,02011,28011,280113.190.298
19 de ago. de 202211,52011,72011,52011,66011,66052.921.630
18 de ago. de 202211,74011,80011,58011,64011,64043.618.846
17 de ago. de 202211,80011,86011,62011,68011,68038.650.367
16 de ago. de 202212,14012,18011,54011,68011,68099.439.396
15 de ago. de 202212,04012,28012,02012,12012,12036.953.492
12 de ago. de 202212,32012,52012,02012,14012,140101.475.123
11 de ago. de 202211,74012,10011,64012,06012,06073.512.299
10 de ago. de 202211,78011,82011,44011,52011,52070.229.202
09 de ago. de 202211,78011,88011,48011,76011,76070.361.425
08 de ago. de 202211,94012,12011,76011,78011,78083.929.049
05 de ago. de 202212,24012,36012,14012,22012,22058.162.034
04 de ago. de 202211,78012,16011,76012,12012,12087.353.457
03 de ago. de 202211,82011,92011,44011,60011,60081.892.611
02 de ago. de 202211,80011,80011,26011,62011,620146.898.728
01 de ago. de 202212,30012,38012,02012,14012,14082.352.444
29 de jul. de 202213,16013,24012,26012,34012,340134.654.832
28 de jul. de 202212,74013,32012,74013,00013,00091.834.844
27 de jul. de 202212,72012,88012,60012,70012,70043.976.896
26 de jul. de 202212,72012,94012,66012,92012,92060.121.064
25 de jul. de 202212,94012,98012,56012,84012,84048.690.437
22 de jul. de 202213,10013,26012,82012,96012,96039.406.740
21 de jul. de 202212,88013,22012,84013,00013,00059.604.863
20 de jul. de 202213,10013,22012,94012,94012,94049.077.588
19 de jul. de 202213,04013,12012,80012,92012,92037.138.555
18 de jul. de 202212,56013,18012,42013,16013,16087.456.813
15 de jul. de 202212,66012,82012,40012,46012,46067.213.878
14 de jul. de 202212,84013,06012,64012,78012,78066.892.002
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...