Mercado abrirá em 9 h 19 min

Xiaomi Corporation (1810.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
17,340+0,020 (+0,12%)
A partir de 11:26AM HKT. Mercado aberto.
Período:
18 de jun. de 2023 - 18 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de jun. de 202417,38017,56017,32017,34017,34018.503.087
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
27 de fev. de 202413,12013,50012,88013,48013,48092.877.053
26 de fev. de 202413,22013,36013,02013,10013,10044.712.709
23 de fev. de 202413,26013,40012,98013,22013,22056.432.229
22 de fev. de 202413,36013,52013,14013,40013,40052.235.249
21 de fev. de 202412,92013,64012,80013,36013,36095.944.593
20 de fev. de 202413,00013,10012,74012,98012,98055.020.181
19 de fev. de 202413,40013,40012,80012,92012,92086.809.268
16 de fev. de 202412,72013,62012,70013,42013,42083.130.851
15 de fev. de 202412,50012,80012,40012,72012,72022.062.099
14 de fev. de 202412,02012,64011,94012,56012,56029.480.353
09 de fev. de 202412,46012,46012,46012,46012,460-
08 de fev. de 202412,68012,82012,52012,62012,62059.019.381
07 de fev. de 202412,96013,14012,58012,70012,70095.271.998
06 de fev. de 202412,12012,96012,12012,90012,900119.306.507
05 de fev. de 202411,94012,36011,84012,12012,12081.606.974
02 de fev. de 202412,54012,66012,08012,20012,20069.558.141
01 de fev. de 202412,26012,58012,02012,38012,38079.821.509
31 de jan. de 202412,86012,92012,14012,32012,320141.795.486
30 de jan. de 202413,00013,16012,80012,90012,90082.926.712
29 de jan. de 202413,28013,44013,16013,30013,30064.841.120
26 de jan. de 202413,62013,76013,10013,20013,20097.820.581
25 de jan. de 202413,70013,90013,40013,74013,74084.263.209
24 de jan. de 202413,32013,78013,14013,70013,700109.448.247
23 de jan. de 202413,00013,48012,80013,22013,22092.309.898
22 de jan. de 202413,24013,50012,64012,98012,98087.016.435
19 de jan. de 202413,30013,36013,00013,18013,18070.030.994
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...