Xiaomi Corporation (1810.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.

Adicionar à lista

11,620

+0,540

(+4,87%)

A partir de 11:59AM HKT. Mercado aberto.

Mostrar:

Preços históricos

Frequência:

Diariamente

Câmbio em HKD

Data	Abrir	Alto	Baixo	Fechamento*	Fechamento ajustado**	Volume
20 de mai. de 2022	11,400	11,780	11,340	11,620	11,620	72.253.055
19 de mai. de 2022	11,160	11,400	11,000	11,080	11,080	117.817.978
18 de mai. de 2022	11,480	11,780	11,460	11,660	11,660	90.055.588
17 de mai. de 2022	11,340	11,760	11,240	11,720	11,720	120.318.726
16 de mai. de 2022	11,180	11,360	10,940	11,120	11,120	79.669.228
13 de mai. de 2022	10,460	11,060	10,460	11,040	11,040	124.732.458
12 de mai. de 2022	10,800	10,960	10,300	10,360	10,360	132.336.455
11 de mai. de 2022	10,720	11,280	10,420	11,000	11,000	119.990.850
10 de mai. de 2022	10,640	10,980	10,360	10,820	10,820	92.534.305
06 de mai. de 2022	11,100	11,260	10,960	11,100	11,100	95.199.165
05 de mai. de 2022	11,580	11,840	11,540	11,580	11,580	84.906.330
04 de mai. de 2022	11,660	11,820	11,300	11,380	11,380	55.584.992
03 de mai. de 2022	11,580	11,900	11,400	11,660	11,660	75.537.344
29 de abr. de 2022	11,200	12,220	11,200	12,200	12,200	124.067.524
28 de abr. de 2022	11,200	11,360	11,020	11,360	11,360	71.601.177
27 de abr. de 2022	10,740	11,340	10,640	11,200	11,200	125.659.368
26 de abr. de 2022	11,020	11,220	10,780	10,860	10,860	95.712.222
25 de abr. de 2022	11,460	11,460	10,820	10,920	10,920	125.362.903
22 de abr. de 2022	11,300	11,760	11,140	11,620	11,620	103.248.009
21 de abr. de 2022	11,960	12,040	11,420	11,520	11,520	123.909.323
20 de abr. de 2022	12,020	12,420	11,980	12,020	12,020	85.137.443
19 de abr. de 2022	12,300	12,440	12,000	12,040	12,040	68.449.463
14 de abr. de 2022	12,480	12,580	12,340	12,480	12,480	63.457.238
13 de abr. de 2022	12,260	12,460	12,240	12,360	12,360	62.393.559
12 de abr. de 2022	12,380	12,580	11,980	12,320	12,320	115.468.751
11 de abr. de 2022	13,100	13,120	12,260	12,360	12,360	116.988.120
08 de abr. de 2022	13,360	13,540	12,940	13,200	13,200	109.115.951
07 de abr. de 2022	13,500	13,940	13,420	13,420	13,420	65.456.759
06 de abr. de 2022	13,920	13,960	13,520	13,660	13,660	95.404.423
04 de abr. de 2022	13,780	14,060	13,720	14,040	14,040	60.839.903
01 de abr. de 2022	13,640	13,820	13,380	13,780	13,780	66.987.879
31 de mar. de 2022	14,120	14,200	13,800	13,940	13,940	65.658.906
30 de mar. de 2022	14,300	14,460	14,000	14,160	14,160	123.364.635
29 de mar. de 2022	14,480	14,580	13,380	14,120	14,120	336.743.632
28 de mar. de 2022	14,280	14,620	13,820	14,480	14,480	98.257.431
25 de mar. de 2022	14,440	14,940	14,260	14,420	14,420	136.345.667
24 de mar. de 2022	14,820	15,020	14,340	14,500	14,500	120.935.081
23 de mar. de 2022	15,040	15,480	14,700	14,780	14,780	285.555.532
22 de mar. de 2022	13,500	14,200	13,360	14,200	14,200	119.307.537
21 de mar. de 2022	13,880	13,900	13,200	13,380	13,380	98.820.089
18 de mar. de 2022	13,820	13,820	13,040	13,520	13,520	154.366.597
17 de mar. de 2022	14,500	14,500	13,420	13,940	13,940	209.742.078
16 de mar. de 2022	12,020	13,460	11,840	13,400	13,400	277.546.915
15 de mar. de 2022	11,860	12,920	11,380	11,500	11,500	267.858.299
14 de mar. de 2022	13,440	13,480	12,360	12,480	12,480	169.050.905
11 de mar. de 2022	12,980	13,880	12,860	13,660	13,660	137.860.658
10 de mar. de 2022	13,800	13,900	13,380	13,580	13,580	81.509.483
09 de mar. de 2022	13,080	13,540	12,740	13,300	13,300	168.374.161
08 de mar. de 2022	13,700	13,980	12,900	12,940	12,940	179.112.275
07 de mar. de 2022	13,400	13,920	13,040	13,680	13,680	186.408.382
04 de mar. de 2022	14,240	14,300	13,700	13,960	13,960	172.115.195
03 de mar. de 2022	14,960	14,980	14,600	14,720	14,720	59.181.317
02 de mar. de 2022	14,620	14,960	14,600	14,820	14,820	64.324.653
01 de mar. de 2022	14,660	14,820	14,500	14,680	14,680	49.086.772
28 de fev. de 2022	14,820	14,840	14,380	14,660	14,660	98.704.507
25 de fev. de 2022	14,960	15,140	14,480	14,740	14,740	115.352.246
24 de fev. de 2022	15,500	15,700	14,860	14,960	14,960	108.268.171
23 de fev. de 2022	15,760	15,860	15,620	15,760	15,760	72.254.717
22 de fev. de 2022	15,800	15,900	15,460	15,620	15,620	89.147.153
21 de fev. de 2022	16,000	16,260	15,940	16,100	16,100	48.069.644
18 de fev. de 2022	16,280	16,520	16,020	16,140	16,140	61.347.122
17 de fev. de 2022	16,660	16,760	16,300	16,540	16,540	36.337.646
16 de fev. de 2022	16,500	16,840	16,480	16,600	16,600	54.273.604
15 de fev. de 2022	16,100	16,600	16,100	16,280	16,280	49.003.099
14 de fev. de 2022	16,340	16,420	16,000	16,340	16,340	61.759.265
11 de fev. de 2022	16,700	16,800	16,360	16,600	16,600	52.652.480
10 de fev. de 2022	17,000	17,080	16,620	16,820	16,820	54.622.826
09 de fev. de 2022	16,160	16,820	16,160	16,720	16,720	81.663.619
08 de fev. de 2022	16,340	16,420	15,760	15,960	15,960	76.746.236
07 de fev. de 2022	16,520	16,760	16,180	16,380	16,380	67.416.507
04 de fev. de 2022	16,780	16,800	16,260	16,580	16,580	58.116.918
31 de jan. de 2022	16,380	16,380	16,380	16,380	16,380	-
28 de jan. de 2022	16,500	16,580	15,880	16,260	16,260	84.049.256
27 de jan. de 2022	17,240	17,240	16,400	16,480	16,480	122.127.568
26 de jan. de 2022	17,760	17,820	17,200	17,440	17,440	77.648.864
25 de jan. de 2022	17,920	18,060	17,420	17,620	17,620	104.472.148
24 de jan. de 2022	18,680	18,760	18,120	18,200	18,200	84.491.214
21 de jan. de 2022	18,800	19,080	18,740	18,920	18,920	63.055.065
20 de jan. de 2022	18,440	18,900	18,340	18,900	18,900	77.311.777
19 de jan. de 2022	18,560	18,680	18,260	18,320	18,320	55.582.183
18 de jan. de 2022	18,560	19,060	18,460	18,620	18,620	58.685.931
17 de jan. de 2022	18,520	18,680	18,340	18,500	18,500	37.229.089
14 de jan. de 2022	18,500	18,660	18,200	18,640	18,640	36.008.293
13 de jan. de 2022	18,840	18,880	18,520	18,680	18,680	47.981.790
12 de jan. de 2022	18,240	18,880	18,240	18,820	18,820	90.999.239
11 de jan. de 2022	18,300	18,400	18,020	18,160	18,160	57.905.143
10 de jan. de 2022	18,160	18,760	18,080	18,520	18,520	65.618.737
07 de jan. de 2022	18,220	18,280	17,880	18,260	18,260	59.988.309
06 de jan. de 2022	17,620	18,260	17,600	18,120	18,120	69.464.104
05 de jan. de 2022	18,440	18,580	17,780	17,920	17,920	79.869.995
04 de jan. de 2022	18,720	18,800	18,340	18,560	18,560	49.159.666
03 de jan. de 2022	19,080	19,080	18,520	18,600	18,600	34.724.235
31 de dez. de 2021	19,100	19,340	18,840	18,900	18,900	55.703.217
30 de dez. de 2021	18,560	18,860	18,460	18,640	18,640	32.449.849
29 de dez. de 2021	18,800	18,820	18,360	18,560	18,560	48.064.836
28 de dez. de 2021	18,660	18,860	18,460	18,780	18,780	64.115.871
24 de dez. de 2021	18,640	18,640	18,640	18,640	18,640	-
23 de dez. de 2021	18,460	18,840	18,400	18,640	18,640	79.187.023
22 de dez. de 2021	18,480	18,620	18,360	18,500	18,500	80.064.570
21 de dez. de 2021	17,600	18,540	17,500	18,400	18,400	128.461.190
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...

BOVESPA107.005,22+758,07(+0,71%)

MERVAL38.390,84+233,89(+0,61%)

MXX51.289,91+895,88(+1,78%)

PETROLEO CRU110,85-1,36(-1,21%)

OURO1.840,80-0,40(-0,02%)

BTC-USD30.078,42+980,44(+3,37%)

Xiaomi Corporation (1810.HK)

BOVESPA
107.005,22
+758,07(+0,71%)

MERVAL
38.390,84
+233,89(+0,61%)

MXX
51.289,91
+895,88(+1,78%)

PETROLEO CRU
110,85
-1,36(-1,21%)

OURO
1.840,80
-0,40(-0,02%)

BTC-USD
30.078,42
+980,44(+3,37%)