Mercado fechado

Xiaomi Corporation (1810.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
18,920+0,020 (+0,11%)
No fechamento: 04:08PM HKT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202218,80019,08018,74018,92018,92063.055.065
20 de jan. de 202218,44018,90018,34018,90018,90077.311.777
19 de jan. de 202218,56018,68018,26018,32018,32055.582.183
18 de jan. de 202218,56019,06018,46018,62018,62058.685.931
17 de jan. de 202218,52018,68018,34018,50018,50037.229.089
14 de jan. de 202218,50018,66018,20018,64018,64036.008.293
13 de jan. de 202218,84018,88018,52018,68018,68047.981.790
12 de jan. de 202218,24018,88018,24018,82018,82090.999.239
11 de jan. de 202218,30018,40018,02018,16018,16057.905.143
10 de jan. de 202218,16018,76018,08018,52018,52065.618.737
07 de jan. de 202218,22018,28017,88018,26018,26059.988.309
06 de jan. de 202217,62018,26017,60018,12018,12069.464.104
05 de jan. de 202218,44018,58017,78017,92017,92079.869.995
04 de jan. de 202218,72018,80018,34018,56018,56049.159.666
03 de jan. de 202219,08019,08018,52018,60018,60034.724.235
31 de dez. de 202119,10019,34018,84018,90018,90055.703.217
30 de dez. de 202118,56018,86018,46018,64018,64032.449.849
29 de dez. de 202118,80018,82018,36018,56018,56048.064.836
28 de dez. de 202118,66018,86018,46018,78018,78064.115.871
24 de dez. de 202118,64018,64018,64018,64018,640-
23 de dez. de 202118,46018,84018,40018,64018,64079.187.023
22 de dez. de 202118,48018,62018,36018,50018,50080.064.570
21 de dez. de 202117,60018,54017,50018,40018,400128.461.190
20 de dez. de 202118,20018,34017,50017,62017,62091.893.630
17 de dez. de 202118,10018,42018,02018,22018,22092.181.486
16 de dez. de 202117,82018,20017,76018,12018,12073.226.397
15 de dez. de 202118,44018,48017,68018,00018,000141.791.804
14 de dez. de 202119,02019,08018,38018,44018,440142.698.242
13 de dez. de 202119,40019,66019,14019,24019,24068.187.761
10 de dez. de 202119,32019,50019,16019,20019,20052.784.263
09 de dez. de 202119,12019,58019,12019,40019,40073.800.509
08 de dez. de 202119,40019,48019,12019,22019,22057.459.015
07 de dez. de 202119,34019,46018,62019,24019,240140.483.510
06 de dez. de 202119,30019,50019,00019,12019,12096.454.934
03 de dez. de 202119,32019,82019,14019,66019,660124.088.389
02 de dez. de 202119,32019,76019,32019,52019,52067.596.705
01 de dez. de 202119,40019,80019,24019,56019,56098.818.392
30 de nov. de 202119,22019,60019,12019,28019,280119.311.914
29 de nov. de 202119,06019,62019,04019,30019,30087.365.450
26 de nov. de 202119,48019,50019,02019,06019,060106.126.117
25 de nov. de 202119,26019,76019,02019,58019,580100.291.014
24 de nov. de 202120,50020,60019,02019,26019,260395.151.127
23 de nov. de 202120,80021,05020,50020,70020,70066.921.709
22 de nov. de 202121,10021,50020,60020,90020,90085.143.716
19 de nov. de 202120,90021,20020,60021,15021,15046.863.434
18 de nov. de 202121,55021,70020,90021,15021,15094.304.096
17 de nov. de 202121,80021,95021,50021,75021,75041.554.266
16 de nov. de 202121,35022,00021,30021,80021,80088.859.170
15 de nov. de 202121,30021,60021,15021,30021,30044.419.092
12 de nov. de 202121,30021,45020,80021,15021,15057.035.815
11 de nov. de 202120,30021,25020,30021,05021,05081.741.335
10 de nov. de 202120,35020,65020,05020,60020,60083.863.860
09 de nov. de 202120,50020,60020,20020,35020,35047.569.497
08 de nov. de 202120,40020,60020,05020,35020,35076.288.436
05 de nov. de 202120,55020,85020,30020,40020,40064.422.173
04 de nov. de 202120,55020,75020,30020,75020,75069.581.543
03 de nov. de 202120,90021,25020,10020,45020,450153.430.240
02 de nov. de 202121,60021,85020,90021,00021,00061.162.682
01 de nov. de 202121,10021,50020,90021,25021,25059.219.904
29 de out. de 202121,80021,85021,15021,35021,35093.571.949
28 de out. de 202122,15022,20021,65021,85021,85056.988.436
27 de out. de 202122,15022,20021,65021,90021,90062.247.977
26 de out. de 202122,60023,00022,20022,40022,40053.810.811
25 de out. de 202122,45022,80022,35022,55022,55043.235.295
22 de out. de 202122,55022,90022,30022,60022,60054.510.459
21 de out. de 202122,95022,95022,05022,45022,450102.052.284
20 de out. de 202122,65023,20022,30022,80022,800115.040.027
19 de out. de 202121,50022,65021,45022,50022,500144.193.907
18 de out. de 202121,25021,35020,85021,35021,35051.691.748
15 de out. de 202121,45021,55020,85021,25021,25075.344.508
12 de out. de 202121,30021,45020,85021,10021,10079.272.091
11 de out. de 202121,30021,85021,15021,65021,65072.014.855
08 de out. de 202121,65021,65020,75021,15021,150104.803.997
07 de out. de 202121,00021,45020,75021,35021,35079.755.003
06 de out. de 202121,05021,10020,35020,55020,55065.766.014
05 de out. de 202120,15021,15019,86020,85020,85098.201.609
04 de out. de 202121,00021,25020,45020,55020,550103.243.641
30 de set. de 202121,40021,55021,20021,35021,35080.371.264
29 de set. de 202121,50022,00021,10022,00022,00067.715.627
28 de set. de 202121,80022,20021,50021,90021,900116.485.810
27 de set. de 202121,90022,15020,80021,75021,750190.832.787
24 de set. de 202122,25022,65021,95022,10022,100112.602.010
23 de set. de 202123,40023,45021,95022,50022,500183.811.121
21 de set. de 202122,50023,20022,10023,10023,10064.864.934
20 de set. de 202122,90022,95021,65022,80022,800111.749.232
17 de set. de 202122,80023,15022,55023,00023,00078.903.856
16 de set. de 202123,20023,25022,40022,65022,65099.297.562
15 de set. de 202123,20023,45023,00023,20023,20072.833.146
14 de set. de 202123,50023,65023,10023,25023,25078.341.001
13 de set. de 202123,75023,80023,05023,40023,400163.521.641
10 de set. de 202123,60024,20023,50024,10024,10084.902.716
09 de set. de 202124,10024,20023,50023,60023,600156.630.987
08 de set. de 202125,00025,10024,25024,50024,500141.484.288
07 de set. de 202124,95025,40024,80025,00025,00099.513.841
06 de set. de 202125,35025,40024,75024,95024,950112.026.393
03 de set. de 202125,35025,45025,10025,40025,40088.035.122
02 de set. de 202125,55025,90025,20025,30025,30099.519.208
01 de set. de 202124,95025,50024,70025,20025,200121.661.335
31 de ago. de 202124,85025,00024,00025,00025,000123.350.350
30 de ago. de 202124,85025,10024,45024,85024,85083.860.142
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...