Mercado abrirá em 2 h 53 min

Xiaomi Corporation (1810.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
9,400+0,610 (+6,94%)
No fechamento: 04:08PM HKT
Período:
05 de out. de 2021 - 05 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de out. de 20229,1409,4909,0909,4009,40084.330.774
03 de out. de 20228,7109,0408,7108,7908,79034.713.280
30 de set. de 20228,8308,9908,6708,9608,96073.125.303
29 de set. de 20229,5009,6008,7108,8808,880136.984.013
28 de set. de 20229,4809,6409,2609,3309,33084.950.626
27 de set. de 20229,6809,7309,4309,6909,69059.800.557
26 de set. de 20229,3409,8909,3109,6709,67087.964.444
23 de set. de 20229,6109,6709,3709,4609,46083.389.230
22 de set. de 20229,6009,8309,5209,6809,68066.338.067
21 de set. de 202210,00010,0009,7109,7509,75088.313.058
20 de set. de 202210,12010,18010,00010,04010,04048.361.716
19 de set. de 202210,18010,18010,00010,02010,02059.972.669
16 de set. de 202210,30010,36010,02010,24010,240126.061.441
15 de set. de 202210,38010,50010,34010,42010,42049.082.671
14 de set. de 202210,56010,60010,36010,44010,44078.204.299
13 de set. de 202210,90010,92010,76010,80010,80049.031.466
09 de set. de 202210,56010,90010,52010,80010,80082.304.510
08 de set. de 202210,90010,94010,46010,56010,56072.248.161
07 de set. de 202210,72010,88010,70010,80010,80056.397.394
06 de set. de 202210,92011,04010,80010,94010,94045.679.521
05 de set. de 202211,06011,08010,78010,86010,860107.912.829
02 de set. de 202211,32011,46011,04011,16011,160130.714.809
01 de set. de 202211,48011,64011,26011,38011,38058.724.806
31 de ago. de 202211,12011,78011,12011,56011,560100.516.040
30 de ago. de 202211,40011,40011,02011,34011,34068.044.280
29 de ago. de 202211,48011,62011,28011,40011,40075.681.283
26 de ago. de 202211,60011,84011,34011,78011,780119.513.324
25 de ago. de 202211,20011,52010,94011,42011,42077.119.855
24 de ago. de 202211,18011,18010,82011,02011,02090.824.042
23 de ago. de 202211,20011,26011,04011,18011,18073.873.317
22 de ago. de 202211,42011,46011,02011,28011,280113.190.298
19 de ago. de 202211,52011,72011,52011,66011,66052.921.630
18 de ago. de 202211,74011,80011,58011,64011,64043.618.846
17 de ago. de 202211,80011,86011,62011,68011,68038.650.367
16 de ago. de 202212,14012,18011,54011,68011,68099.439.396
15 de ago. de 202212,04012,28012,02012,12012,12036.953.492
12 de ago. de 202212,32012,52012,02012,14012,140101.475.123
11 de ago. de 202211,74012,10011,64012,06012,06073.512.299
10 de ago. de 202211,78011,82011,44011,52011,52070.229.202
09 de ago. de 202211,78011,88011,48011,76011,76070.361.425
08 de ago. de 202211,94012,12011,76011,78011,78083.929.049
05 de ago. de 202212,24012,36012,14012,22012,22058.162.034
04 de ago. de 202211,78012,16011,76012,12012,12087.353.457
03 de ago. de 202211,82011,92011,44011,60011,60081.892.611
02 de ago. de 202211,80011,80011,26011,62011,620146.898.728
01 de ago. de 202212,30012,38012,02012,14012,14082.352.444
29 de jul. de 202213,16013,24012,26012,34012,340134.654.832
28 de jul. de 202212,74013,32012,74013,00013,00091.834.844
27 de jul. de 202212,72012,88012,60012,70012,70043.976.896
26 de jul. de 202212,72012,94012,66012,92012,92060.121.064
25 de jul. de 202212,94012,98012,56012,84012,84048.690.437
22 de jul. de 202213,10013,26012,82012,96012,96039.406.740
21 de jul. de 202212,88013,22012,84013,00013,00059.604.863
20 de jul. de 202213,10013,22012,94012,94012,94049.077.588
19 de jul. de 202213,04013,12012,80012,92012,92037.138.555
18 de jul. de 202212,56013,18012,42013,16013,16087.456.813
15 de jul. de 202212,66012,82012,40012,46012,46067.213.878
14 de jul. de 202212,84013,06012,64012,78012,78066.892.002
13 de jul. de 202212,68012,96012,68012,80012,80065.175.249
12 de jul. de 202212,70012,84012,46012,68012,68088.799.595
11 de jul. de 202213,22013,28012,80012,88012,88095.010.329
08 de jul. de 202213,68013,74013,30013,46013,46083.286.180
07 de jul. de 202213,16013,48012,86013,42013,42071.149.190
06 de jul. de 202213,28013,58012,82013,18013,180117.743.883
05 de jul. de 202214,04014,28013,26013,36013,360138.584.800
04 de jul. de 202213,62013,88013,36013,84013,840104.120.426
30 de jun. de 202213,66014,02013,36013,64013,640115.741.648
29 de jun. de 202213,82014,42013,64013,80013,800164.915.729
28 de jun. de 202213,64014,54013,56014,22014,220309.632.718
27 de jun. de 202212,30013,84012,28013,74013,740387.697.229
24 de jun. de 202211,82012,28011,80012,22012,220114.828.526
23 de jun. de 202211,92011,92011,64011,84011,84071.262.931
22 de jun. de 202211,94012,04011,58011,62011,62068.635.783
21 de jun. de 202211,80012,06011,64012,00012,00073.853.904
20 de jun. de 202211,78011,92011,60011,80011,80059.166.341
17 de jun. de 202211,28011,82011,26011,80011,800147.218.129
16 de jun. de 202212,10012,12011,34011,46011,46095.860.296
15 de jun. de 202211,54011,96011,54011,88011,88092.454.783
14 de jun. de 202211,62011,72011,36011,54011,54088.648.708
13 de jun. de 202211,76011,88011,62011,72011,720118.851.211
10 de jun. de 202211,92012,22011,82012,18012,180119.036.187
09 de jun. de 202212,70012,90012,08012,18012,180128.184.142
08 de jun. de 202212,28012,58012,16012,58012,580140.043.896
07 de jun. de 202212,10012,42011,96012,14012,14093.985.822
06 de jun. de 202211,96012,34011,76012,34012,34086.181.852
02 de jun. de 202211,92012,04011,86011,96011,96064.232.985
01 de jun. de 202212,16012,24011,88012,16012,16077.546.267
31 de mai. de 202212,12012,14011,82012,14012,140170.918.224
30 de mai. de 202211,76012,04011,62012,02012,020106.393.844
27 de mai. de 202211,68011,76011,32011,60011,60071.705.705
26 de mai. de 202211,30011,46011,08011,30011,30054.816.444
25 de mai. de 202211,16011,34011,08011,22011,22055.449.316
24 de mai. de 202211,36011,64011,04011,16011,16067.194.425
23 de mai. de 202211,58011,78011,34011,50011,50059.939.662
20 de mai. de 202211,40011,78011,34011,74011,740132.030.953
19 de mai. de 202211,16011,40011,00011,08011,080117.817.978
18 de mai. de 202211,48011,78011,46011,66011,66090.055.588
17 de mai. de 202211,34011,76011,24011,72011,720120.318.726
16 de mai. de 202211,18011,36010,94011,12011,12079.669.228
13 de mai. de 202210,46011,06010,46011,04011,040124.732.458
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...