Ping An Insurance (Group) Company of China, Ltd. (2318.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.

Adicionar à lista

35,800

+0,550

(+1,56%)

No fechamento: 04:08PM HKT

Período:

27 de abr. de 2023 - 27 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	35,200	36,300	35,000	35,800	35,800	61.458.290
25 de abr. de 2024	34,400	35,850	34,250	35,250	35,250	79.005.387
24 de abr. de 2024	33,600	34,550	33,100	34,400	34,400	80.691.135
23 de abr. de 2024	32,500	33,200	31,950	33,000	33,000	58.970.463
22 de abr. de 2024	31,500	32,600	31,500	32,050	32,050	33.694.769
19 de abr. de 2024	30,950	31,450	30,650	31,150	31,150	39.350.481
18 de abr. de 2024	30,300	31,850	30,150	31,400	31,400	58.908.259
17 de abr. de 2024	29,800	30,200	29,750	30,150	30,150	36.312.213
16 de abr. de 2024	30,050	30,300	29,700	29,900	29,900	55.117.524
15 de abr. de 2024	30,000	30,850	30,000	30,350	30,350	48.660.479
12 de abr. de 2024	32,100	32,300	30,600	30,650	30,650	78.189.448
11 de abr. de 2024	32,100	32,550	31,950	32,500	32,500	30.124.413
10 de abr. de 2024	32,350	32,850	32,250	32,550	32,550	44.475.339
09 de abr. de 2024	32,450	33,050	32,250	32,350	32,350	37.148.969
08 de abr. de 2024	32,500	33,000	32,350	32,550	32,550	40.510.517
05 de abr. de 2024	33,600	33,800	32,350	32,900	32,900	35.122.652
03 de abr. de 2024	33,900	34,150	33,400	33,600	33,600	31.833.614
02 de abr. de 2024	33,650	34,300	33,650	33,900	33,900	37.132.455
28 de mar. de 2024	32,300	33,550	32,300	33,050	33,050	45.097.092
27 de mar. de 2024	32,750	33,000	32,300	32,650	32,650	37.145.705
26 de mar. de 2024	32,900	33,450	32,800	33,000	33,000	39.215.134
25 de mar. de 2024	33,400	33,450	32,450	32,650	32,650	61.938.734
22 de mar. de 2024	34,600	34,750	32,850	33,450	33,450	96.850.904
21 de mar. de 2024	34,850	36,100	34,850	35,500	35,500	33.585.159
20 de mar. de 2024	34,750	35,050	34,400	34,850	34,850	23.425.330
19 de mar. de 2024	35,350	35,450	34,800	34,900	34,900	25.970.116
18 de mar. de 2024	35,400	35,750	35,000	35,650	35,650	22.965.413
15 de mar. de 2024	35,700	35,950	34,850	35,550	35,550	56.634.756
14 de mar. de 2024	36,900	37,400	36,150	36,350	36,350	38.267.806
13 de mar. de 2024	37,650	37,800	36,650	36,900	36,900	55.148.415
12 de mar. de 2024	35,700	37,900	35,700	37,650	37,650	69.551.543
11 de mar. de 2024	35,350	36,100	35,250	35,600	35,600	25.504.871
08 de mar. de 2024	34,950	35,650	34,800	35,050	35,050	27.214.107
07 de mar. de 2024	34,900	35,850	34,400	34,650	34,650	26.174.394
06 de mar. de 2024	33,850	35,050	33,700	34,600	34,600	26.866.667
05 de mar. de 2024	34,000	34,850	33,900	33,950	33,950	35.499.578
04 de mar. de 2024	35,550	35,600	34,300	34,750	34,750	33.537.874
01 de mar. de 2024	34,900	35,650	34,550	35,300	35,300	28.564.921
29 de fev. de 2024	35,200	35,700	35,000	35,100	35,100	48.577.516
28 de fev. de 2024	36,850	36,900	35,500	35,550	35,550	39.223.503
27 de fev. de 2024	36,450	37,050	35,900	36,850	36,850	33.172.850
26 de fev. de 2024	37,400	37,550	36,250	36,600	36,600	38.752.316
23 de fev. de 2024	36,900	38,150	36,650	37,400	37,400	60.112.825
22 de fev. de 2024	35,900	36,850	35,500	36,800	36,800	41.639.364
21 de fev. de 2024	33,450	36,800	33,300	35,900	35,900	93.093.068
20 de fev. de 2024	34,150	34,400	33,100	33,750	33,750	35.084.060
19 de fev. de 2024	34,900	34,900	33,550	33,950	33,950	35.064.383
16 de fev. de 2024	33,550	35,100	33,350	34,900	34,900	33.395.472
15 de fev. de 2024	32,950	33,800	32,900	33,550	33,550	16.921.425
14 de fev. de 2024	32,050	33,450	31,650	33,450	33,450	31.143.857
09 de fev. de 2024	32,850	32,850	32,850	32,850	32,850	-
08 de fev. de 2024	33,900	34,600	33,550	33,800	33,800	36.643.883
07 de fev. de 2024	34,700	34,900	33,650	33,950	33,950	57.756.781
06 de fev. de 2024	31,900	34,100	31,700	34,050	34,050	64.160.802
05 de fev. de 2024	31,500	32,500	31,250	31,900	31,900	42.618.612
02 de fev. de 2024	32,900	33,400	31,500	31,800	31,800	37.080.917
01 de fev. de 2024	32,850	33,450	32,200	32,600	32,600	27.287.157
31 de jan. de 2024	32,600	33,250	32,100	32,700	32,700	41.897.428
30 de jan. de 2024	33,500	33,550	32,250	32,500	32,500	46.809.923
29 de jan. de 2024	34,050	34,900	33,750	33,850	33,850	41.424.070
26 de jan. de 2024	34,150	34,700	33,350	33,750	33,750	56.539.336
25 de jan. de 2024	33,500	34,750	32,850	34,600	34,600	86.827.346
24 de jan. de 2024	31,750	33,350	31,100	33,000	33,000	79.928.025
23 de jan. de 2024	30,000	31,850	29,600	31,300	31,300	69.397.766
22 de jan. de 2024	30,750	30,850	29,550	29,800	29,800	56.555.032
19 de jan. de 2024	30,400	30,850	30,000	30,350	30,350	37.010.984
18 de jan. de 2024	30,000	30,700	29,850	30,400	30,400	40.932.483
17 de jan. de 2024	31,500	31,600	29,900	30,100	30,100	66.023.822
16 de jan. de 2024	32,200	33,000	31,550	31,850	31,850	41.111.017
15 de jan. de 2024	32,650	32,650	32,650	32,650	32,650	-
12 de jan. de 2024	32,200	33,100	32,150	32,700	32,700	29.221.964
11 de jan. de 2024	31,800	33,000	31,550	32,600	32,600	30.911.085
10 de jan. de 2024	32,200	32,350	31,500	31,700	31,700	33.872.085
09 de jan. de 2024	32,600	33,050	32,200	32,200	32,200	26.441.081
08 de jan. de 2024	34,050	34,050	32,350	32,550	32,550	42.273.648
05 de jan. de 2024	33,650	34,500	33,350	33,900	33,900	22.054.555
04 de jan. de 2024	34,200	34,350	33,550	33,950	33,950	25.400.948
03 de jan. de 2024	33,750	34,050	33,650	34,050	34,050	23.296.732
02 de jan. de 2024	35,050	35,200	33,900	34,100	34,100	34.892.552
29 de dez. de 2023	35,450	35,600	34,950	35,350	35,350	24.152.231
28 de dez. de 2023	33,600	35,450	33,450	35,250	35,250	51.861.096
27 de dez. de 2023	33,450	33,600	32,600	33,350	33,350	21.945.331
22 de dez. de 2023	33,250	33,850	32,600	32,900	32,900	38.959.195
21 de dez. de 2023	32,800	33,250	32,800	33,200	33,200	37.921.174
20 de dez. de 2023	33,400	33,600	33,050	33,200	33,200	28.766.137
19 de dez. de 2023	33,150	33,500	32,900	33,050	33,050	17.409.798
18 de dez. de 2023	33,500	33,850	33,150	33,400	33,400	25.479.976
15 de dez. de 2023	34,050	35,000	33,800	34,200	34,200	59.642.220
14 de dez. de 2023	33,950	34,500	33,100	33,300	33,300	31.472.938
13 de dez. de 2023	34,000	34,150	33,200	33,400	33,400	23.811.243
12 de dez. de 2023	33,600	34,500	33,350	34,200	34,200	28.321.571
11 de dez. de 2023	33,200	34,000	32,650	33,600	33,600	43.770.602
08 de dez. de 2023	33,550	34,100	33,550	33,750	33,750	22.411.471
07 de dez. de 2023	34,400	34,400	33,500	33,850	33,850	40.086.742
06 de dez. de 2023	34,500	34,800	33,750	34,550	34,550	29.528.295
05 de dez. de 2023	35,050	35,300	34,050	34,400	34,400	36.373.295
04 de dez. de 2023	36,000	36,700	35,150	35,300	35,300	31.326.728
01 de dez. de 2023	36,000	36,750	35,800	36,050	36,050	37.827.722
30 de nov. de 2023	35,650	36,250	35,550	36,000	36,000	39.780.399
29 de nov. de 2023	37,500	37,500	35,600	35,750	35,750	59.461.189
Preço de fechamento ajustado para desdobramento.* Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.

Carregando mais dados...

BOVESPA126.564,83+1.919,25(+1,54%)

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

MXX57.563,86+478,02(+0,84%)

PETROLEO CRU83,92+0,35(+0,42%)

OURO2.346,30+3,80(+0,16%)

Bitcoin USD63.661,57-737,12(-1,14%)

Ping An Insurance (Group) Company of China, Ltd. (2318.HK)

BOVESPA
126.564,83
+1.919,25(+1,54%)

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

MXX
57.563,86
+478,02(+0,84%)

PETROLEO CRU
83,92
+0,35(+0,42%)

OURO
2.346,30
+3,80(+0,16%)

Bitcoin USD
63.661,57
-737,12(-1,14%)