Mercado abrirá em 9 h 8 min

Xiaomi Corporation (1810.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
13,800+0,060 (+0,44%)
A partir de 11:36AM HKT. Mercado aberto.
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 202213,64014,00013,56013,80013,800112.884.006
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
12 de mai. de 202210,80010,96010,30010,36010,360132.336.455
11 de mai. de 202210,72011,28010,42011,00011,000119.990.850
10 de mai. de 202210,64010,98010,36010,82010,82092.534.305
06 de mai. de 202211,10011,26010,96011,10011,10095.199.165
05 de mai. de 202211,58011,84011,54011,58011,58084.906.330
04 de mai. de 202211,66011,82011,30011,38011,38055.584.992
03 de mai. de 202211,58011,90011,40011,66011,66075.537.344
29 de abr. de 202211,20012,22011,20012,20012,200124.067.524
28 de abr. de 202211,20011,36011,02011,36011,36071.601.177
27 de abr. de 202210,74011,34010,64011,20011,200125.659.368
26 de abr. de 202211,02011,22010,78010,86010,86095.712.222
25 de abr. de 202211,46011,46010,82010,92010,920125.362.903
22 de abr. de 202211,30011,76011,14011,62011,620103.248.009
21 de abr. de 202211,96012,04011,42011,52011,520123.909.323
20 de abr. de 202212,02012,42011,98012,02012,02085.137.443
19 de abr. de 202212,30012,44012,00012,04012,04068.449.463
14 de abr. de 202212,48012,58012,34012,48012,48063.457.238
13 de abr. de 202212,26012,46012,24012,36012,36062.393.559
12 de abr. de 202212,38012,58011,98012,32012,320115.468.751
11 de abr. de 202213,10013,12012,26012,36012,360116.988.120
08 de abr. de 202213,36013,54012,94013,20013,200109.115.951
07 de abr. de 202213,50013,94013,42013,42013,42065.456.759
06 de abr. de 202213,92013,96013,52013,66013,66095.404.423
04 de abr. de 202213,78014,06013,72014,04014,04060.839.903
01 de abr. de 202213,64013,82013,38013,78013,78066.987.879
31 de mar. de 202214,12014,20013,80013,94013,94065.658.906
30 de mar. de 202214,30014,46014,00014,16014,160123.364.635
29 de mar. de 202214,48014,58013,38014,12014,120336.743.632
28 de mar. de 202214,28014,62013,82014,48014,48098.257.431
25 de mar. de 202214,44014,94014,26014,42014,420136.345.667
24 de mar. de 202214,82015,02014,34014,50014,500120.935.081
23 de mar. de 202215,04015,48014,70014,78014,780285.555.532
22 de mar. de 202213,50014,20013,36014,20014,200119.307.537
21 de mar. de 202213,88013,90013,20013,38013,38098.820.089
18 de mar. de 202213,82013,82013,04013,52013,520154.366.597
17 de mar. de 202214,50014,50013,42013,94013,940209.742.078
16 de mar. de 202212,02013,46011,84013,40013,400277.546.915
15 de mar. de 202211,86012,92011,38011,50011,500267.858.299
14 de mar. de 202213,44013,48012,36012,48012,480169.050.905
11 de mar. de 202212,98013,88012,86013,66013,660137.860.658
10 de mar. de 202213,80013,90013,38013,58013,58081.509.483
09 de mar. de 202213,08013,54012,74013,30013,300168.374.161
08 de mar. de 202213,70013,98012,90012,94012,940179.112.275
07 de mar. de 202213,40013,92013,04013,68013,680186.408.382
04 de mar. de 202214,24014,30013,70013,96013,960172.115.195
03 de mar. de 202214,96014,98014,60014,72014,72059.181.317
02 de mar. de 202214,62014,96014,60014,82014,82064.324.653
01 de mar. de 202214,66014,82014,50014,68014,68049.086.772
28 de fev. de 202214,82014,84014,38014,66014,66098.704.507
25 de fev. de 202214,96015,14014,48014,74014,740115.352.246
24 de fev. de 202215,50015,70014,86014,96014,960108.268.171
23 de fev. de 202215,76015,86015,62015,76015,76072.254.717
22 de fev. de 202215,80015,90015,46015,62015,62089.147.153
21 de fev. de 202216,00016,26015,94016,10016,10048.069.644
18 de fev. de 202216,28016,52016,02016,14016,14061.347.122
17 de fev. de 202216,66016,76016,30016,54016,54036.337.646
16 de fev. de 202216,50016,84016,48016,60016,60054.273.604
15 de fev. de 202216,10016,60016,10016,28016,28049.003.099
14 de fev. de 202216,34016,42016,00016,34016,34061.759.265
11 de fev. de 202216,70016,80016,36016,60016,60052.652.480
10 de fev. de 202217,00017,08016,62016,82016,82054.622.826
09 de fev. de 202216,16016,82016,16016,72016,72081.663.619
08 de fev. de 202216,34016,42015,76015,96015,96076.746.236
07 de fev. de 202216,52016,76016,18016,38016,38067.416.507
04 de fev. de 202216,78016,80016,26016,58016,58058.116.918
31 de jan. de 202216,38016,38016,38016,38016,380-
28 de jan. de 202216,50016,58015,88016,26016,26084.049.256
27 de jan. de 202217,24017,24016,40016,48016,480122.127.568
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...