Sands China Ltd. (1928.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.

Adicionar à lista

18,720

+0,520

(+2,86%)

No fechamento: 04:08PM HKT

Período:

28 de abr. de 2023 - 28 de abr. de 2024

Mostrar:

Preços históricos

Frequência:

Diariamente

Câmbio em HKDBaixar

Data	Abertura	Alto	Baixo	Fechamento*	Fechamento ajustado**	Volume
26 de abr. de 2024	18,000	18,740	18,000	18,720	18,720	30.420.313
25 de abr. de 2024	18,280	18,580	17,900	18,200	18,200	18.371.911
24 de abr. de 2024	18,700	18,700	18,400	18,460	18,460	14.684.798
23 de abr. de 2024	18,120	18,520	18,120	18,480	18,480	9.631.998
22 de abr. de 2024	18,060	18,600	18,000	18,120	18,120	14.185.138
19 de abr. de 2024	18,440	18,440	17,820	18,000	18,000	34.154.392
18 de abr. de 2024	18,960	19,640	18,860	18,880	18,880	34.815.653
17 de abr. de 2024	19,500	19,740	18,540	19,040	19,040	34.177.166
16 de abr. de 2024	20,450	20,550	19,580	19,700	19,700	45.057.330
15 de abr. de 2024	21,500	21,700	20,900	20,950	20,950	22.579.113
12 de abr. de 2024	22,300	22,400	21,900	21,950	21,950	13.305.413
11 de abr. de 2024	21,850	22,350	21,750	22,350	22,350	10.281.744
10 de abr. de 2024	22,450	22,600	22,000	22,350	22,350	15.101.493
09 de abr. de 2024	22,300	22,800	22,150	22,350	22,350	10.541.066
08 de abr. de 2024	22,650	22,700	22,100	22,350	22,350	15.925.553
05 de abr. de 2024	23,100	23,100	22,300	22,700	22,700	7.697.628
03 de abr. de 2024	22,950	23,050	22,700	22,850	22,850	9.215.961
02 de abr. de 2024	22,700	23,250	22,700	23,000	23,000	16.537.902
28 de mar. de 2024	21,700	22,100	21,600	22,050	22,050	10.867.159
27 de mar. de 2024	22,050	22,050	21,600	21,700	21,700	19.604.339
26 de mar. de 2024	22,000	22,400	21,900	22,200	22,200	17.649.965
25 de mar. de 2024	22,150	22,500	21,900	22,050	22,050	8.301.982
22 de mar. de 2024	21,850	22,350	21,600	22,150	22,150	16.472.513
21 de mar. de 2024	21,150	22,050	21,150	21,900	21,900	9.066.945
20 de mar. de 2024	21,150	21,250	20,950	21,150	21,150	6.465.298
19 de mar. de 2024	21,050	21,400	20,700	21,150	21,150	10.427.716
18 de mar. de 2024	20,900	21,400	20,800	21,350	21,350	16.926.626
15 de mar. de 2024	21,600	21,850	21,000	21,200	21,200	24.902.397
14 de mar. de 2024	21,850	22,300	21,700	21,850	21,850	12.995.888
13 de mar. de 2024	21,600	22,250	21,600	21,900	21,900	12.959.614
12 de mar. de 2024	21,750	21,950	21,400	21,900	21,900	15.770.266
11 de mar. de 2024	20,900	21,600	20,800	21,450	21,450	11.325.124
08 de mar. de 2024	21,100	21,250	20,800	20,900	20,900	13.227.695
07 de mar. de 2024	20,850	21,300	20,700	21,100	21,100	18.091.539
06 de mar. de 2024	20,350	21,050	19,920	20,850	20,850	39.344.177
05 de mar. de 2024	20,500	20,650	20,050	20,400	20,400	25.054.012
04 de mar. de 2024	22,050	22,050	20,500	20,700	20,700	44.941.220
01 de mar. de 2024	22,500	23,150	21,900	22,050	22,050	21.176.203
29 de fev. de 2024	22,250	22,850	22,200	22,300	22,300	20.212.316
28 de fev. de 2024	22,700	22,900	22,350	22,400	22,400	8.147.717
27 de fev. de 2024	23,300	23,300	22,000	22,650	22,650	25.086.890
26 de fev. de 2024	23,200	23,500	23,050	23,200	23,200	8.637.429
23 de fev. de 2024	23,550	23,950	23,400	23,550	23,550	7.464.068
22 de fev. de 2024	23,350	23,750	23,000	23,550	23,550	24.653.183
21 de fev. de 2024	23,500	23,900	23,300	23,350	23,350	14.578.308
20 de fev. de 2024	23,400	23,550	23,050	23,500	23,500	31.646.643
19 de fev. de 2024	24,450	24,450	23,300	23,600	23,600	19.956.236
16 de fev. de 2024	23,450	24,650	23,450	24,500	24,500	32.522.004
15 de fev. de 2024	23,150	23,650	22,900	23,350	23,350	14.311.576
14 de fev. de 2024	22,850	23,650	22,450	23,200	23,200	30.119.968
09 de fev. de 2024	22,850	22,850	22,850	22,850	22,850	-
08 de fev. de 2024	22,350	22,750	22,250	22,500	22,500	7.647.548
07 de fev. de 2024	22,350	22,500	21,950	22,300	22,300	8.369.416
06 de fev. de 2024	22,000	22,600	21,900	22,300	22,300	9.574.238
05 de fev. de 2024	21,650	22,250	21,550	22,000	22,000	9.544.330
02 de fev. de 2024	21,800	22,800	21,800	21,950	21,950	16.976.377
01 de fev. de 2024	20,500	21,450	20,500	21,350	21,350	13.801.490
31 de jan. de 2024	21,000	21,450	20,350	20,500	20,500	16.881.823
30 de jan. de 2024	21,650	21,800	20,900	21,000	21,000	16.288.322
29 de jan. de 2024	21,550	21,950	21,500	21,650	21,650	8.588.746
26 de jan. de 2024	21,300	22,300	21,300	21,550	21,550	8.853.949
25 de jan. de 2024	21,700	21,800	21,200	21,500	21,500	10.070.408
24 de jan. de 2024	20,750	21,700	20,750	21,550	21,550	18.648.575
23 de jan. de 2024	20,450	20,850	20,150	20,500	20,500	16.886.050
22 de jan. de 2024	20,900	21,100	20,100	20,350	20,350	12.672.667
19 de jan. de 2024	21,150	21,400	20,900	21,100	21,100	8.958.727
18 de jan. de 2024	21,100	21,300	20,800	20,950	20,950	10.869.663
17 de jan. de 2024	21,500	21,500	20,450	20,700	20,700	29.217.683
16 de jan. de 2024	21,550	22,000	21,500	21,550	21,550	10.196.388
15 de jan. de 2024	21,900	21,900	21,900	21,900	21,900	-
12 de jan. de 2024	21,800	22,150	21,450	21,850	21,850	4.181.622
11 de jan. de 2024	22,250	22,250	21,400	21,850	21,850	17.697.232
10 de jan. de 2024	22,500	22,500	21,950	22,250	22,250	7.801.725
09 de jan. de 2024	22,550	22,750	22,350	22,600	22,600	10.307.798
08 de jan. de 2024	23,050	23,500	22,300	22,550	22,550	9.451.525
05 de jan. de 2024	23,150	23,350	22,800	22,900	22,900	9.596.173
04 de jan. de 2024	23,500	23,500	22,850	23,100	23,100	11.065.440
03 de jan. de 2024	23,750	23,900	23,250	23,350	23,350	16.737.135
02 de jan. de 2024	23,200	24,250	23,050	23,750	23,750	23.216.620
29 de dez. de 2023	22,950	23,050	22,650	22,850	22,850	5.305.881
28 de dez. de 2023	22,500	22,950	22,300	22,850	22,850	10.359.610
27 de dez. de 2023	22,850	22,850	22,300	22,350	22,350	11.129.490
22 de dez. de 2023	23,050	23,300	22,400	22,500	22,500	14.716.066
21 de dez. de 2023	22,100	22,950	22,050	22,750	22,750	17.559.476
20 de dez. de 2023	21,750	22,600	21,750	22,500	22,500	21.128.876
19 de dez. de 2023	21,400	21,550	21,300	21,450	21,450	4.933.246
18 de dez. de 2023	21,300	21,550	21,300	21,400	21,400	5.846.625
15 de dez. de 2023	21,200	21,700	21,200	21,450	21,450	11.056.532
14 de dez. de 2023	21,500	21,700	21,050	21,200	21,200	10.703.087
13 de dez. de 2023	21,100	21,250	20,800	20,950	20,950	12.922.030
12 de dez. de 2023	21,300	21,450	21,000	21,050	21,050	10.507.614
11 de dez. de 2023	20,800	21,300	20,500	21,150	21,150	14.891.213
08 de dez. de 2023	21,250	21,450	20,950	21,050	21,050	15.569.453
07 de dez. de 2023	20,900	21,800	20,600	21,050	21,050	18.165.888
06 de dez. de 2023	20,800	21,400	20,350	21,000	21,000	26.618.820
05 de dez. de 2023	20,050	20,550	19,940	20,200	20,200	14.100.152
04 de dez. de 2023	19,620	20,550	19,620	20,050	20,050	20.064.846
01 de dez. de 2023	19,340	19,820	19,040	19,600	19,600	20.345.384
30 de nov. de 2023	19,100	19,320	18,860	19,160	19,160	13.357.593
29 de nov. de 2023	19,760	19,820	18,740	19,040	19,040	22.813.407
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...

BOVESPA126.526,27+1.880,70(+1,51%)

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

MXX57.833,85+748,01(+1,31%)

PETROLEO CRU83,66+0,09(+0,11%)

OURO2.349,60+7,10(+0,30%)

Bitcoin USD63.760,14+589,26(+0,93%)

Sands China Ltd. (1928.HK)

BOVESPA
126.526,27
+1.880,70(+1,51%)

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

MXX
57.833,85
+748,01(+1,31%)

PETROLEO CRU
83,66
+0,09(+0,11%)

OURO
2.349,60
+7,10(+0,30%)

Bitcoin USD
63.760,14
+589,26(+0,93%)