Mercado fechado

WuXi Biologics (Cayman) Inc. (2269.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
11,160-0,260 (-2,28%)
A partir de 11:03AM HKT. Mercado aberto.
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 202411,40011,46011,14011,16011,16019.928.287
29 de mai. de 202411,68011,76011,42011,42011,42049.558.260
28 de mai. de 202411,88012,14011,52011,74011,74051.122.718
27 de mai. de 202412,44012,52011,42011,86011,860112.950.567
24 de mai. de 202412,72012,92012,40012,44012,44051.658.761
23 de mai. de 202413,02013,28012,82012,88012,88040.827.229
22 de mai. de 202413,18013,36013,00013,16013,16042.934.047
21 de mai. de 202413,98013,98013,14013,18013,18097.515.139
20 de mai. de 202413,88014,28013,80014,04014,04074.452.687
17 de mai. de 202414,66014,72014,02014,06014,06079.338.632
16 de mai. de 202414,62015,10013,74014,56014,560112.004.570
14 de mai. de 202414,20015,06014,20014,50014,500134.177.787
13 de mai. de 202415,82016,22013,44014,14014,140289.483.835
10 de mai. de 202414,70014,74014,16014,66014,66060.551.883
09 de mai. de 202414,24015,04014,18014,58014,58064.829.764
08 de mai. de 202414,32014,64014,06014,12014,12035.672.415
07 de mai. de 202414,80014,94014,36014,42014,42043.510.213
06 de mai. de 202414,20015,10014,14014,86014,86087.192.896
03 de mai. de 202414,88014,92013,52013,96013,96043.907.368
02 de mai. de 202413,72014,60013,22014,56014,56030.294.657
30 de abr. de 202414,02014,14013,66013,74013,74028.719.633
29 de abr. de 202413,86014,54013,44013,96013,96061.056.530
26 de abr. de 202412,72013,62012,62013,48013,48055.504.715
25 de abr. de 202412,78013,20012,60012,74012,74039.259.725
24 de abr. de 202413,02013,12012,60012,90012,90030.854.842
23 de abr. de 202412,90013,34012,74012,98012,98039.418.854
22 de abr. de 202412,66012,98012,42012,80012,80033.005.727
19 de abr. de 202413,12013,16012,50012,62012,62049.290.531
18 de abr. de 202413,42013,64013,00013,24013,24024.367.051
17 de abr. de 202413,16013,56013,00013,32013,32031.720.456
16 de abr. de 202413,48013,54012,88013,04013,04036.049.279
15 de abr. de 202413,74014,00013,40013,58013,58019.957.600
12 de abr. de 202413,82014,14013,68013,90013,90028.368.357
11 de abr. de 202414,06014,20013,78014,10014,10030.382.273
10 de abr. de 202414,48015,00014,14014,34014,34041.037.044
09 de abr. de 202414,08014,52014,00014,40014,40028.027.228
08 de abr. de 202413,26014,36013,20014,08014,08063.291.156
05 de abr. de 202413,62013,70012,90013,36013,36049.502.474
03 de abr. de 202414,20014,54013,92014,04014,04043.477.465
02 de abr. de 202414,60014,72014,06014,20014,20071.253.684
28 de mar. de 202413,80015,00013,80014,30014,30083.121.166
27 de mar. de 202413,60014,36013,04013,76013,76059.194.251
26 de mar. de 202414,02014,24013,50013,56013,56040.185.737
25 de mar. de 202413,70014,28013,50014,02014,02077.331.722
22 de mar. de 202414,00014,08012,94013,04013,04083.460.829
21 de mar. de 202414,00014,24013,84014,20014,20048.701.909
20 de mar. de 202414,00014,16013,66013,92013,92040.496.076
19 de mar. de 202414,18014,50013,82013,92013,92069.269.443
18 de mar. de 202414,62014,94014,04014,76014,760110.401.438
15 de mar. de 202415,88016,14014,24014,44014,440215.082.251
14 de mar. de 202419,12019,42015,82016,08016,080155.474.969
13 de mar. de 202418,66018,90018,04018,50018,50039.002.122
12 de mar. de 202417,92018,84017,92018,60018,60056.434.872
11 de mar. de 202417,60017,94017,00017,70017,70048.810.881
08 de mar. de 202417,22017,80017,16017,44017,44057.332.679
07 de mar. de 202418,50018,68016,80017,08017,080168.501.126
06 de mar. de 202419,72021,95019,66021,75021,75068.021.991
05 de mar. de 202420,80020,80019,90019,94019,94045.424.836
04 de mar. de 202419,00021,40018,82021,00021,00096.047.051
01 de mar. de 202418,78019,20018,62018,80018,80031.730.847
29 de fev. de 202418,22019,36018,22019,04019,04039.323.206
28 de fev. de 202419,20019,82018,46018,46018,46044.604.255
27 de fev. de 202418,88019,28018,30018,90018,90034.524.801
26 de fev. de 202418,48019,28018,42018,76018,76036.423.107
23 de fev. de 202418,38018,48017,92018,24018,24024.285.997
22 de fev. de 202417,80018,48017,70018,42018,42033.635.666
21 de fev. de 202416,98018,48016,82018,10018,10055.332.762
20 de fev. de 202416,96017,42016,34017,22017,22033.041.609
19 de fev. de 202417,28017,32016,30016,60016,60035.982.303
16 de fev. de 202415,42017,54015,02017,28017,28052.845.245
15 de fev. de 202415,88015,88014,80015,42015,42048.036.081
14 de fev. de 202416,16016,26014,70015,72015,72075.024.755
09 de fev. de 202417,32017,32017,32017,32017,320-
08 de fev. de 202418,74018,76017,00017,72017,72069.682.855
07 de fev. de 202419,50020,80018,88019,18019,180115.255.888
06 de fev. de 202417,40018,30016,20018,16018,16094.337.399
05 de fev. de 202416,70017,84016,32017,30017,300127.922.342
02 de fev. de 202421,30021,75016,30016,78016,780245.370.225
01 de fev. de 202420,80021,85020,35021,15021,15061.799.006
31 de jan. de 202421,90022,30020,25020,50020,50098.926.570
30 de jan. de 202421,55023,20021,55022,35022,35095.782.966
29 de jan. de 202424,80025,70022,65023,15023,150120.235.342
26 de jan. de 202431,45032,25021,65024,55024,550307.053.388
25 de jan. de 202429,40030,35028,90030,00030,00030.133.583
24 de jan. de 202429,05029,90027,90029,40029,40038.723.653
23 de jan. de 202426,95029,35026,95028,45028,45036.159.119
22 de jan. de 202428,50028,80026,40027,00027,00035.578.360
19 de jan. de 202429,15029,90027,95028,35028,35039.879.684
18 de jan. de 202428,90029,50028,50029,10029,10022.802.311
17 de jan. de 202430,35030,45028,35028,85028,85042.441.415
16 de jan. de 202430,50031,25029,90030,45030,45026.423.196
15 de jan. de 202429,45029,45029,45029,45029,450-
12 de jan. de 202431,60031,60029,25029,50029,50042.331.090
11 de jan. de 202432,20033,40030,00030,45030,450108.552.093
10 de jan. de 202426,55028,20025,95028,00028,00044.472.262
09 de jan. de 202426,40027,20026,35026,35026,35019.028.956
08 de jan. de 202427,25027,60025,85026,35026,35029.432.061
05 de jan. de 202428,00028,00027,15027,55027,55020.754.077
04 de jan. de 202428,55028,65027,70028,25028,25013.229.160
03 de jan. de 202428,60029,25028,00028,55028,55014.264.033
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...