Xiaomi Corporation (1810.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
No fechamento: 04:08PM HKT
Período:
05 de dez. de 2021 - 05 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
| Data | Abrir | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 02 de dez. de 2022 | 10,540 | 10,600 | 10,060 | 10,120 | 10,120 | 138.743.563 |
| 01 de dez. de 2022 | 10,580 | 10,760 | 10,340 | 10,460 | 10,460 | 167.597.346 |
| 30 de nov. de 2022 | 9,900 | 10,360 | 9,780 | 10,320 | 10,320 | 129.924.182 |
| 29 de nov. de 2022 | 9,580 | 9,970 | 9,460 | 9,970 | 9,970 | 139.822.555 |
| 28 de nov. de 2022 | 9,030 | 9,380 | 8,950 | 9,340 | 9,340 | 99.190.598 |
| 25 de nov. de 2022 | 9,450 | 9,680 | 9,370 | 9,490 | 9,490 | 81.638.273 |
| 24 de nov. de 2022 | 9,720 | 9,860 | 9,250 | 9,450 | 9,450 | 152.140.052 |
| 23 de nov. de 2022 | 9,920 | 9,990 | 9,700 | 9,800 | 9,800 | 51.032.502 |
| 22 de nov. de 2022 | 10,000 | 10,120 | 9,800 | 9,870 | 9,870 | 65.788.306 |
| 21 de nov. de 2022 | 10,200 | 10,200 | 9,850 | 10,020 | 10,020 | 62.784.463 |
| 18 de nov. de 2022 | 10,380 | 10,740 | 10,200 | 10,300 | 10,300 | 106.733.764 |
| 17 de nov. de 2022 | 10,360 | 10,480 | 10,040 | 10,300 | 10,300 | 94.151.966 |
| 16 de nov. de 2022 | 10,840 | 11,000 | 10,340 | 10,560 | 10,560 | 124.974.253 |
| 15 de nov. de 2022 | 10,380 | 10,900 | 10,180 | 10,900 | 10,900 | 159.443.993 |
| 14 de nov. de 2022 | 10,880 | 10,900 | 10,300 | 10,380 | 10,380 | 129.556.375 |
| 11 de nov. de 2022 | 10,660 | 10,660 | 10,120 | 10,300 | 10,300 | 146.595.991 |
| 10 de nov. de 2022 | 9,940 | 9,970 | 9,810 | 9,860 | 9,860 | 60.432.213 |
| 09 de nov. de 2022 | 10,340 | 10,340 | 9,890 | 10,080 | 10,080 | 87.401.569 |
| 08 de nov. de 2022 | 10,320 | 10,420 | 10,040 | 10,160 | 10,160 | 73.946.560 |
| 07 de nov. de 2022 | 9,630 | 10,400 | 9,520 | 10,200 | 10,200 | 158.975.573 |
| 04 de nov. de 2022 | 9,120 | 9,910 | 9,100 | 9,700 | 9,700 | 176.327.133 |
| 03 de nov. de 2022 | 9,100 | 9,270 | 8,960 | 9,120 | 9,120 | 96.957.108 |
| 02 de nov. de 2022 | 9,150 | 9,450 | 9,090 | 9,360 | 9,360 | 80.786.978 |
| 01 de nov. de 2022 | 9,000 | 9,400 | 8,880 | 9,250 | 9,250 | 164.245.053 |
| 31 de out. de 2022 | 8,750 | 9,140 | 8,600 | 8,810 | 8,810 | 85.534.884 |
| 28 de out. de 2022 | 9,100 | 9,180 | 8,630 | 8,720 | 8,720 | 102.862.264 |
| 27 de out. de 2022 | 9,430 | 9,450 | 9,120 | 9,190 | 9,190 | 103.257.619 |
| 26 de out. de 2022 | 8,830 | 9,290 | 8,690 | 9,140 | 9,140 | 121.354.827 |
| 25 de out. de 2022 | 8,570 | 9,020 | 8,320 | 8,830 | 8,830 | 155.140.346 |
| 24 de out. de 2022 | 8,940 | 9,170 | 8,380 | 8,450 | 8,450 | 152.588.683 |
| 21 de out. de 2022 | 9,260 | 9,310 | 9,090 | 9,250 | 9,250 | 76.970.263 |
| 20 de out. de 2022 | 8,840 | 9,200 | 8,660 | 9,110 | 9,110 | 113.527.723 |
| 19 de out. de 2022 | 9,140 | 9,180 | 8,930 | 8,940 | 8,940 | 83.039.310 |
| 18 de out. de 2022 | 8,920 | 9,190 | 8,760 | 9,140 | 9,140 | 103.845.201 |
| 17 de out. de 2022 | 8,600 | 8,890 | 8,500 | 8,730 | 8,730 | 79.775.699 |
| 14 de out. de 2022 | 8,660 | 8,980 | 8,530 | 8,620 | 8,620 | 93.032.719 |
| 13 de out. de 2022 | 8,680 | 8,930 | 8,490 | 8,520 | 8,520 | 70.074.062 |
| 12 de out. de 2022 | 8,720 | 8,920 | 8,310 | 8,680 | 8,680 | 120.062.330 |
| 11 de out. de 2022 | 8,920 | 9,040 | 8,670 | 8,740 | 8,740 | 80.383.810 |
| 10 de out. de 2022 | 8,830 | 8,980 | 8,770 | 8,920 | 8,920 | 60.424.156 |
| 07 de out. de 2022 | 9,290 | 9,290 | 8,990 | 9,080 | 9,080 | 43.519.402 |
| 06 de out. de 2022 | 9,430 | 9,460 | 9,240 | 9,390 | 9,390 | 44.029.960 |
| 05 de out. de 2022 | 9,140 | 9,490 | 9,090 | 9,400 | 9,400 | 84.330.774 |
| 03 de out. de 2022 | 8,710 | 9,040 | 8,710 | 8,790 | 8,790 | 34.713.280 |
| 30 de set. de 2022 | 8,830 | 8,990 | 8,670 | 8,960 | 8,960 | 73.125.303 |
| 29 de set. de 2022 | 9,500 | 9,600 | 8,710 | 8,880 | 8,880 | 136.984.013 |
| 28 de set. de 2022 | 9,480 | 9,640 | 9,260 | 9,330 | 9,330 | 84.950.626 |
| 27 de set. de 2022 | 9,680 | 9,730 | 9,430 | 9,690 | 9,690 | 59.800.557 |
| 26 de set. de 2022 | 9,340 | 9,890 | 9,310 | 9,670 | 9,670 | 87.964.444 |
| 23 de set. de 2022 | 9,610 | 9,670 | 9,370 | 9,460 | 9,460 | 83.389.230 |
| 22 de set. de 2022 | 9,600 | 9,830 | 9,520 | 9,680 | 9,680 | 66.338.067 |
| 21 de set. de 2022 | 10,000 | 10,000 | 9,710 | 9,750 | 9,750 | 88.313.058 |
| 20 de set. de 2022 | 10,120 | 10,180 | 10,000 | 10,040 | 10,040 | 48.361.716 |
| 19 de set. de 2022 | 10,180 | 10,180 | 10,000 | 10,020 | 10,020 | 59.972.669 |
| 16 de set. de 2022 | 10,300 | 10,360 | 10,020 | 10,240 | 10,240 | 126.061.441 |
| 15 de set. de 2022 | 10,380 | 10,500 | 10,340 | 10,420 | 10,420 | 49.082.671 |
| 14 de set. de 2022 | 10,560 | 10,600 | 10,360 | 10,440 | 10,440 | 78.204.299 |
| 13 de set. de 2022 | 10,900 | 10,920 | 10,760 | 10,800 | 10,800 | 49.031.466 |
| 09 de set. de 2022 | 10,560 | 10,900 | 10,520 | 10,800 | 10,800 | 82.304.510 |
| 08 de set. de 2022 | 10,900 | 10,940 | 10,460 | 10,560 | 10,560 | 72.248.161 |
| 07 de set. de 2022 | 10,720 | 10,880 | 10,700 | 10,800 | 10,800 | 56.397.394 |
| 06 de set. de 2022 | 10,920 | 11,040 | 10,800 | 10,940 | 10,940 | 45.679.521 |
| 05 de set. de 2022 | 11,060 | 11,080 | 10,780 | 10,860 | 10,860 | 107.912.829 |
| 02 de set. de 2022 | 11,320 | 11,460 | 11,040 | 11,160 | 11,160 | 130.714.809 |
| 01 de set. de 2022 | 11,480 | 11,640 | 11,260 | 11,380 | 11,380 | 58.724.806 |
| 31 de ago. de 2022 | 11,120 | 11,780 | 11,120 | 11,560 | 11,560 | 100.516.040 |
| 30 de ago. de 2022 | 11,400 | 11,400 | 11,020 | 11,340 | 11,340 | 68.044.280 |
| 29 de ago. de 2022 | 11,480 | 11,620 | 11,280 | 11,400 | 11,400 | 75.681.283 |
| 26 de ago. de 2022 | 11,600 | 11,840 | 11,340 | 11,780 | 11,780 | 119.513.324 |
| 25 de ago. de 2022 | 11,200 | 11,520 | 10,940 | 11,420 | 11,420 | 77.119.855 |
| 24 de ago. de 2022 | 11,180 | 11,180 | 10,820 | 11,020 | 11,020 | 90.824.042 |
| 23 de ago. de 2022 | 11,200 | 11,260 | 11,040 | 11,180 | 11,180 | 73.873.317 |
| 22 de ago. de 2022 | 11,420 | 11,460 | 11,020 | 11,280 | 11,280 | 113.190.298 |
| 19 de ago. de 2022 | 11,520 | 11,720 | 11,520 | 11,660 | 11,660 | 52.921.630 |
| 18 de ago. de 2022 | 11,740 | 11,800 | 11,580 | 11,640 | 11,640 | 43.618.846 |
| 17 de ago. de 2022 | 11,800 | 11,860 | 11,620 | 11,680 | 11,680 | 38.650.367 |
| 16 de ago. de 2022 | 12,140 | 12,180 | 11,540 | 11,680 | 11,680 | 99.439.396 |
| 15 de ago. de 2022 | 12,040 | 12,280 | 12,020 | 12,120 | 12,120 | 36.953.492 |
| 12 de ago. de 2022 | 12,320 | 12,520 | 12,020 | 12,140 | 12,140 | 101.475.123 |
| 11 de ago. de 2022 | 11,740 | 12,100 | 11,640 | 12,060 | 12,060 | 73.512.299 |
| 10 de ago. de 2022 | 11,780 | 11,820 | 11,440 | 11,520 | 11,520 | 70.229.202 |
| 09 de ago. de 2022 | 11,780 | 11,880 | 11,480 | 11,760 | 11,760 | 70.361.425 |
| 08 de ago. de 2022 | 11,940 | 12,120 | 11,760 | 11,780 | 11,780 | 83.929.049 |
| 05 de ago. de 2022 | 12,240 | 12,360 | 12,140 | 12,220 | 12,220 | 58.162.034 |
| 04 de ago. de 2022 | 11,780 | 12,160 | 11,760 | 12,120 | 12,120 | 87.353.457 |
| 03 de ago. de 2022 | 11,820 | 11,920 | 11,440 | 11,600 | 11,600 | 81.892.611 |
| 02 de ago. de 2022 | 11,800 | 11,800 | 11,260 | 11,620 | 11,620 | 146.898.728 |
| 01 de ago. de 2022 | 12,300 | 12,380 | 12,020 | 12,140 | 12,140 | 82.352.444 |
| 29 de jul. de 2022 | 13,160 | 13,240 | 12,260 | 12,340 | 12,340 | 134.654.832 |
| 28 de jul. de 2022 | 12,740 | 13,320 | 12,740 | 13,000 | 13,000 | 91.834.844 |
| 27 de jul. de 2022 | 12,720 | 12,880 | 12,600 | 12,700 | 12,700 | 43.976.896 |
| 26 de jul. de 2022 | 12,720 | 12,940 | 12,660 | 12,920 | 12,920 | 60.121.064 |
| 25 de jul. de 2022 | 12,940 | 12,980 | 12,560 | 12,840 | 12,840 | 48.690.437 |
| 22 de jul. de 2022 | 13,100 | 13,260 | 12,820 | 12,960 | 12,960 | 39.406.740 |
| 21 de jul. de 2022 | 12,880 | 13,220 | 12,840 | 13,000 | 13,000 | 59.604.863 |
| 20 de jul. de 2022 | 13,100 | 13,220 | 12,940 | 12,940 | 12,940 | 49.077.588 |
| 19 de jul. de 2022 | 13,040 | 13,120 | 12,800 | 12,920 | 12,920 | 37.138.555 |
| 18 de jul. de 2022 | 12,560 | 13,180 | 12,420 | 13,160 | 13,160 | 87.456.813 |
| 15 de jul. de 2022 | 12,660 | 12,820 | 12,400 | 12,460 | 12,460 | 67.213.878 |
| 14 de jul. de 2022 | 12,840 | 13,060 | 12,640 | 12,780 | 12,780 | 66.892.002 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2022 Yahoo. Todos os direitos reservados.
