Mercado fechado

China Mengniu Dairy Company Limited (2319.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
16,760-0,100 (-0,59%)
No fechamento: 04:08PM HKT
Período:
04 de mai. de 2023 - 04 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202417,36017,36016,42016,76016,76020.167.946
02 de mai. de 202416,42016,86015,98016,86016,86023.116.040
30 de abr. de 202416,44016,62016,28016,42016,42031.570.800
29 de abr. de 202416,20016,72016,10016,30016,30019.776.997
26 de abr. de 202415,78016,18015,70016,12016,12018.852.943
25 de abr. de 202415,90016,20015,72015,80015,80019.527.750
24 de abr. de 202415,94016,16015,82016,00016,00016.156.776
23 de abr. de 202415,54015,88015,44015,86015,86026.334.532
22 de abr. de 202415,24015,70015,24015,54015,54023.081.411
19 de abr. de 202415,18015,46015,08015,20015,20018.604.131
18 de abr. de 202415,44015,84015,08015,56015,56016.374.449
17 de abr. de 202415,36015,78015,08015,28015,28023.829.063
16 de abr. de 202415,60015,70015,32015,40015,40020.373.055
15 de abr. de 202415,78016,20015,76015,80015,80026.352.891
12 de abr. de 202416,72016,76016,10016,10016,10029.620.888
11 de abr. de 202416,74017,12016,70017,00017,00014.107.546
10 de abr. de 202417,34017,46017,02017,20017,20010.923.276
09 de abr. de 202417,10017,50016,98017,34017,34014.247.855
08 de abr. de 202416,92017,08016,58016,92016,92020.581.275
05 de abr. de 202417,46017,66016,54016,88016,88014.864.734
03 de abr. de 202417,28017,88017,28017,56017,56029.935.645
02 de abr. de 202417,00017,32016,50017,32017,32036.369.311
28 de mar. de 202416,92017,30016,52016,80016,80039.105.779
27 de mar. de 202417,80017,84017,06017,08017,08050.378.652
26 de mar. de 202419,58019,74018,92018,96018,96023.783.967
25 de mar. de 202419,44019,52018,96019,40019,40012.500.268
22 de mar. de 202420,50020,50019,20019,52019,52014.981.907
21 de mar. de 202420,45020,95020,25020,65020,65018.011.415
20 de mar. de 202419,84020,20019,70020,05020,05010.558.900
19 de mar. de 202419,88020,15019,54019,84019,84011.208.691
18 de mar. de 202419,36020,20019,14020,05020,05016.987.096
15 de mar. de 202419,36019,66019,20019,60019,60018.812.451
14 de mar. de 202419,62020,15019,34019,68019,68012.885.395
13 de mar. de 202420,00020,00019,60019,74019,74011.097.177
12 de mar. de 202418,98020,25018,74020,15020,15029.445.856
11 de mar. de 202418,20018,88018,20018,80018,8009.760.586
08 de mar. de 202418,18018,82018,16018,16018,16013.215.902
07 de mar. de 202418,68018,92018,06018,16018,1609.073.147
06 de mar. de 202418,32018,94018,02018,74018,74018.277.382
05 de mar. de 202418,76019,00018,14018,30018,30022.394.802
04 de mar. de 202419,96019,96019,06019,20019,20013.854.601
01 de mar. de 202419,58019,72019,10019,66019,66011.532.918
29 de fev. de 202419,52020,10019,48019,68019,68027.601.873
28 de fev. de 202420,25020,40019,50019,60019,60012.214.366
27 de fev. de 202420,75020,90019,70020,25020,25025.195.276
26 de fev. de 202421,20021,85021,00021,00021,00041.320.818
23 de fev. de 202419,82020,95019,76020,75020,75035.738.630
22 de fev. de 202419,46019,96019,30019,90019,90018.546.399
21 de fev. de 202418,82019,80018,68019,46019,46021.520.594
20 de fev. de 202418,72019,16018,24018,84018,84013.498.577
19 de fev. de 202419,20019,38018,40018,44018,44014.179.848
16 de fev. de 202417,92019,44017,92019,34019,34015.973.803
15 de fev. de 202417,88018,22017,70018,00018,00015.082.723
14 de fev. de 202418,20018,20017,70018,00018,00019.553.852
09 de fev. de 202418,40018,40017,94018,12018,1204.070.193
08 de fev. de 202418,26018,60018,02018,40018,40013.705.626
07 de fev. de 202418,68018,88018,12018,22018,22015.821.931
06 de fev. de 202417,22018,62017,22018,62018,62017.691.000
05 de fev. de 202417,38017,60016,82017,24017,24015.733.568
02 de fev. de 202417,56018,24017,46017,62017,62013.496.267
01 de fev. de 202417,34017,96017,10017,68017,68015.719.649
31 de jan. de 202417,22017,56017,10017,24017,24016.809.592
30 de jan. de 202417,78017,78017,16017,48017,48020.842.385
29 de jan. de 202417,36018,20017,36018,00018,00022.614.647
26 de jan. de 202417,02017,56017,02017,26017,26023.182.280
25 de jan. de 202417,08017,38016,82017,26017,26020.883.078
24 de jan. de 202416,86017,24016,44017,02017,02038.195.551
23 de jan. de 202416,58017,30016,42016,80016,80027.047.959
22 de jan. de 202417,26017,26016,00016,32016,32026.090.598
19 de jan. de 202417,52017,70016,94017,26017,26022.670.879
18 de jan. de 202417,68017,76017,34017,52017,52026.423.753
17 de jan. de 202418,12018,26017,44017,58017,58024.618.915
16 de jan. de 202418,78018,84018,14018,42018,42016.075.475
15 de jan. de 202419,10019,24018,68018,88018,8807.250.178
12 de jan. de 202419,00019,28018,76019,16019,1609.760.254
11 de jan. de 202419,12019,24018,70019,06019,06011.642.843
10 de jan. de 202419,10019,28018,80018,96018,96010.095.901
09 de jan. de 202419,00019,66019,00019,10019,10014.063.244
08 de jan. de 202419,76019,76018,78018,88018,88012.607.677
05 de jan. de 202419,74019,78019,42019,64019,64013.179.635
04 de jan. de 202419,80019,96019,60019,90019,90016.866.256
03 de jan. de 202419,66019,92019,60019,82019,82011.056.254
02 de jan. de 202421,35021,35019,82019,86019,86013.267.829
29 de dez. de 202320,90021,25020,85021,00021,0007.845.099
28 de dez. de 202320,05021,00019,80020,80020,80019.947.117
27 de dez. de 202320,05020,30019,56020,05020,05016.686.826
22 de dez. de 202320,10020,35019,76019,92019,92019.687.097
21 de dez. de 202319,84020,15019,74020,05020,05025.633.101
20 de dez. de 202320,65020,80020,00020,10020,10010.499.871
19 de dez. de 202320,90020,90020,20020,45020,45023.571.753
18 de dez. de 202321,20021,40020,70020,95020,95019.698.454
15 de dez. de 202321,55022,20021,40021,70021,70018.423.409
14 de dez. de 202320,90021,35020,85021,10021,10019.003.131
13 de dez. de 202321,10021,20020,55020,75020,75013.350.658
12 de dez. de 202320,95021,35020,70021,20021,20010.617.548
11 de dez. de 202320,90020,95020,40020,90020,90018.117.351
08 de dez. de 202321,25021,50020,75020,90020,90016.613.136
07 de dez. de 202321,70021,75021,00021,40021,40017.056.828
06 de dez. de 202321,55022,10020,80021,55021,55030.792.794
05 de dez. de 202322,55022,85021,90022,10022,10014.722.229
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...