Mercado abrirá em 7 h 6 min

Xiaomi Corporation (1810.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
16,200-0,340 (-2,06%)
A partir de 01:39PM HKT. Mercado aberto.
Período:
25 de jul. de 2023 - 25 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jul. de 202416,40016,48016,12016,20016,20041.432.950
24 de jul. de 202416,94017,04016,32016,54016,54091.652.264
23 de jul. de 202417,30017,44016,86016,96016,96064.433.875
22 de jul. de 202416,56017,32016,54017,22017,220117.875.122
19 de jul. de 202416,60016,76016,36016,52016,52070.888.406
18 de jul. de 202416,68017,04016,60016,84016,84069.357.199
17 de jul. de 202416,48016,94016,26016,78016,78071.347.036
16 de jul. de 202416,24016,40016,14016,34016,34066.641.300
15 de jul. de 202416,84017,06016,40016,46016,46075.353.380
12 de jul. de 202416,86016,98016,54016,84016,84084.861.492
11 de jul. de 202416,26016,76016,20016,68016,68069.245.590
10 de jul. de 202416,36016,56016,04016,12016,12081.314.076
09 de jul. de 202416,40016,58016,06016,40016,40083.646.140
08 de jul. de 202416,62016,76016,36016,46016,46054.387.650
05 de jul. de 2024------
04 de jul. de 202417,16017,22016,76016,84016,84047.136.649
03 de jul. de 202416,66017,08016,66016,90016,90068.480.845
02 de jul. de 202416,50016,74016,36016,66016,66062.421.619
28 de jun. de 202416,38016,78016,36016,48016,48094.102.995
27 de jun. de 202417,54017,68016,34016,54016,540245.670.671
26 de jun. de 202417,58017,94017,54017,82017,82044.582.518
25 de jun. de 202418,08018,14017,62017,78017,78058.116.612
24 de jun. de 202417,96018,08017,56018,02018,02069.977.040
21 de jun. de 202418,28018,40017,84018,18018,18087.851.069
20 de jun. de 202418,50018,72018,30018,52018,52090.185.310
19 de jun. de 202417,48018,50017,44018,48018,480158.776.789
18 de jun. de 202417,38017,56017,26017,38017,38046.659.965
17 de jun. de 202417,20017,64017,06017,32017,32062.407.200
14 de jun. de 202417,36017,52017,22017,30017,30086.630.442
13 de jun. de 202417,28017,62017,22017,56017,56082.025.721
12 de jun. de 202417,22017,34017,04017,14017,14084.361.187
11 de jun. de 202417,18017,34017,02017,32017,320150.166.213
07 de jun. de 202418,06018,20017,22017,62017,620201.105.124
06 de jun. de 202417,82018,40017,82017,96017,960120.451.138
05 de jun. de 202417,84018,08017,62017,70017,70073.525.775
04 de jun. de 202417,68017,92017,68017,78017,78075.212.318
03 de jun. de 202417,56018,14017,56017,90017,900106.453.297
31 de mai. de 202418,00018,10017,38017,48017,480136.405.438
30 de mai. de 202417,78018,06017,46017,70017,700105.715.211
29 de mai. de 202418,02018,08017,66017,78017,780101.668.386
28 de mai. de 202418,40018,54018,02018,14018,14081.902.009
27 de mai. de 202418,20018,50017,82018,44018,440111.351.692
24 de mai. de 202418,92018,96017,88018,30018,300182.324.263
23 de mai. de 202419,36019,46018,74018,94018,940118.710.642
22 de mai. de 202419,40019,58019,18019,44019,44080.987.339
21 de mai. de 202419,78019,94019,08019,30019,300133.981.498
20 de mai. de 202419,88020,05019,38019,88019,880126.143.823
17 de mai. de 202419,88020,25019,76019,94019,940104.990.296
16 de mai. de 202420,20020,35019,70019,82019,820128.486.893
14 de mai. de 202419,60020,15019,54019,98019,980191.006.970
13 de mai. de 202419,14019,62018,98019,36019,36099.804.853
10 de mai. de 202419,18019,48018,78019,40019,400120.743.190
09 de mai. de 202419,40019,70018,92019,16019,160137.022.563
08 de mai. de 202418,00019,32017,84019,10019,100297.225.949
07 de mai. de 202418,12018,18017,86017,94017,94082.242.465
06 de mai. de 202418,02018,20017,80018,10018,100108.995.973
03 de mai. de 202418,00018,24017,90018,18018,18096.628.783
02 de mai. de 202417,30017,76017,26017,64017,64075.334.285
30 de abr. de 202417,56017,66017,14017,32017,32094.318.755
29 de abr. de 202417,50017,88017,22017,42017,420175.353.396
26 de abr. de 202416,76017,50016,74017,36017,360233.139.880
25 de abr. de 202416,66016,70016,40016,60016,60076.835.421
24 de abr. de 202416,56016,68016,42016,66016,660132.630.197
23 de abr. de 202416,00016,32015,78016,18016,180119.181.417
22 de abr. de 202415,80015,98015,58015,82015,82094.522.377
19 de abr. de 202416,12016,12015,46015,80015,800152.829.967
18 de abr. de 202416,26016,44015,96016,38016,38081.343.612
17 de abr. de 202415,92016,34015,92016,28016,28090.729.174
16 de abr. de 202416,36016,38015,78015,92015,920150.004.413
15 de abr. de 202416,38016,62016,38016,52016,520102.135.567
12 de abr. de 202416,26016,74016,24016,50016,500207.001.967
11 de abr. de 202415,56016,18015,54016,08016,08094.275.932
10 de abr. de 202416,18016,28015,84016,00016,000135.392.416
09 de abr. de 202415,64016,10015,56015,98015,980140.213.601
08 de abr. de 202415,36015,70015,12015,50015,500117.977.816
05 de abr. de 202415,62015,64015,08015,54015,54084.033.215
03 de abr. de 202416,30016,30015,52015,56015,560225.179.872
02 de abr. de 202417,18017,34016,20016,28016,280539.923.703
28 de mar. de 202414,70015,26014,70014,94014,940173.539.152
27 de mar. de 202415,44015,44014,74014,76014,760144.610.632
26 de mar. de 202415,18015,46014,84015,30015,300147.860.646
25 de mar. de 202415,00015,40014,80014,82014,820119.247.446
22 de mar. de 202414,78014,94014,52014,80014,800110.507.208
21 de mar. de 202414,74015,02014,60014,76014,76092.314.676
20 de mar. de 202415,20015,36014,36014,50014,500135.837.454
19 de mar. de 202414,92015,10014,74014,86014,86093.986.286
18 de mar. de 202414,50015,04014,44014,94014,940110.825.105
15 de mar. de 202414,58014,76014,28014,54014,540106.232.795
14 de mar. de 202414,90015,22014,54014,76014,76089.957.580
13 de mar. de 202414,90015,18014,72014,92014,920118.299.566
12 de mar. de 202413,62015,06013,60014,92014,920295.821.714
11 de mar. de 202413,04013,44013,04013,40013,40057.531.857
08 de mar. de 202412,96013,36012,92013,08013,08059.663.848
07 de mar. de 202413,14013,24012,70012,80012,80043.368.825
06 de mar. de 202412,72013,14012,56013,04013,04074.670.496
05 de mar. de 202413,00013,06012,60012,76012,76099.117.229
04 de mar. de 202413,36013,60013,26013,34013,34053.459.138
01 de mar. de 202413,00013,44012,98013,32013,32079.997.348
29 de fev. de 202413,00013,36013,00013,22013,22074.874.764
28 de fev. de 202413,48013,62013,04013,08013,08077.754.329
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...