Mercado fechado

Li Ning Company Limited (2331.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
21,950+0,300 (+1,39%)
No fechamento: 04:08PM HKT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202422,30022,70021,70021,95021,95016.650.645
02 de mai. de 202420,85021,80020,45021,65021,65017.134.555
30 de abr. de 202421,15021,55020,60020,85020,85019.589.130
29 de abr. de 202421,00021,95020,75020,90020,90036.016.994
26 de abr. de 202419,90021,35019,90021,10021,10033.584.223
25 de abr. de 202419,88020,60019,56019,90019,90025.450.337
24 de abr. de 202418,90020,25018,88019,88019,88044.107.971
23 de abr. de 202417,90018,60017,76018,50018,50033.853.452
22 de abr. de 202417,02017,64017,02017,50017,50015.756.805
19 de abr. de 202417,02017,12016,54016,74016,74024.404.766
18 de abr. de 202417,24017,78017,00017,24017,24016.582.502
17 de abr. de 202417,66017,88017,06017,24017,24013.489.775
16 de abr. de 202417,60018,08017,30017,46017,46018.114.359
15 de abr. de 202418,66018,66018,00018,12018,12030.555.904
12 de abr. de 202419,76019,78018,90019,00019,00033.462.488
11 de abr. de 202419,42020,10019,18019,88019,88013.454.197
10 de abr. de 202420,40020,65019,98020,10020,10014.918.783
09 de abr. de 202420,50020,90019,98020,10020,10013.527.840
08 de abr. de 202420,75020,75020,00020,25020,25012.046.775
05 de abr. de 202421,00021,10020,25020,75020,7508.498.582
03 de abr. de 202421,45022,10020,80020,90020,90015.329.529
02 de abr. de 202421,25021,90021,20021,45021,45022.263.464
28 de mar. de 202419,92021,30019,90020,80020,80029.089.151
27 de mar. de 202419,74020,35019,46019,92019,92021.036.378
26 de mar. de 202420,10020,50019,70020,10020,10021.898.887
25 de mar. de 202420,50020,90020,10020,20020,20011.954.778
22 de mar. de 202421,10021,15020,00020,45020,45031.252.761
21 de mar. de 202421,80022,15021,10021,25021,25030.522.032
20 de mar. de 202420,00021,90019,44021,45021,45039.491.652
19 de mar. de 202419,62020,40019,26020,30020,30025.050.199
18 de mar. de 202420,40020,60019,64019,96019,96024.067.496
15 de mar. de 202421,30021,30020,25020,70020,70028.460.964
14 de mar. de 202421,15022,00021,15021,50021,50021.278.624
13 de mar. de 202421,60021,95021,10021,35021,35043.518.944
12 de mar. de 202420,50024,55020,25022,10022,100150.031.636
11 de mar. de 202419,42020,45019,30020,45020,45034.793.263
08 de mar. de 202418,82019,46018,80019,22019,22016.242.646
07 de mar. de 202419,46019,60018,68018,72018,72012.525.289
06 de mar. de 202418,72019,56018,60019,42019,42024.761.007
05 de mar. de 202419,10019,44018,66018,72018,72022.849.930
04 de mar. de 202420,40020,40018,98019,52019,52026.083.295
01 de mar. de 202419,10020,40018,92020,05020,05029.923.032
29 de fev. de 202419,44020,10019,36019,52019,52022.481.824
28 de fev. de 202420,30020,50019,30019,44019,44022.513.520
27 de fev. de 202420,35020,75019,66020,60020,60026.953.929
26 de fev. de 202420,50020,85019,98020,10020,10018.513.810
23 de fev. de 202420,50021,25020,50020,90020,90024.604.220
22 de fev. de 202419,82020,55019,62020,50020,50022.912.882
21 de fev. de 202419,00020,55018,82019,88019,88029.608.330
20 de fev. de 202419,42019,58018,76019,20019,20018.651.529
19 de fev. de 202421,00021,00019,22019,42019,42041.563.333
16 de fev. de 202420,40021,45020,40021,25021,25025.490.232
15 de fev. de 202419,18020,40019,06020,25020,25031.107.274
14 de fev. de 202418,64019,36018,40019,18019,18018.194.953
09 de fev. de 202418,56018,78018,40018,64018,64010.727.446
08 de fev. de 202418,70018,86018,34018,58018,58020.190.211
07 de fev. de 202419,24019,58018,42018,70018,70030.062.627
06 de fev. de 202418,10019,22017,92019,00019,00026.961.817
05 de fev. de 202417,40018,42017,40018,02018,02023.648.421
02 de fev. de 202417,82018,56017,44017,72017,72034.214.312
01 de fev. de 202416,60017,76015,98017,62017,62038.975.504
31 de jan. de 202417,08017,10016,44016,60016,60023.717.331
30 de jan. de 202417,72017,72016,88017,12017,12027.588.764
29 de jan. de 202417,48018,00017,24017,72017,72028.657.772
26 de jan. de 202417,06017,82016,98017,12017,12028.959.222
25 de jan. de 202417,02017,44016,34017,30017,30031.611.881
24 de jan. de 202415,94016,76015,58016,64016,64031.914.404
23 de jan. de 202415,18015,98015,04015,56015,56032.377.958
22 de jan. de 202416,06016,14014,94015,12015,12032.146.129
19 de jan. de 202416,18016,40015,72016,18016,18033.633.037
18 de jan. de 202416,36016,58016,00016,10016,10025.075.527
17 de jan. de 202417,34017,34016,06016,32016,32032.456.705
16 de jan. de 202417,70017,80017,14017,40017,40017.502.643
15 de jan. de 202417,98018,04017,24017,84017,84025.026.034
12 de jan. de 202417,68018,46017,44018,00018,00021.959.739
11 de jan. de 202417,90018,00017,30017,80017,80018.320.072
10 de jan. de 202417,42017,84017,16017,74017,74021.736.666
09 de jan. de 202418,00018,28017,58017,58017,58022.840.845
08 de jan. de 202418,70019,00017,68018,00018,00024.534.248
05 de jan. de 202419,10019,20018,62018,84018,84016.379.717
04 de jan. de 202419,02019,24018,60019,18019,18020.899.816
03 de jan. de 202419,40019,52018,94019,06019,06028.394.949
02 de jan. de 202421,00021,20019,42019,68019,68030.471.042
29 de dez. de 202320,95021,10020,60020,90020,90018.015.860
28 de dez. de 202319,68021,10019,68020,90020,90038.789.096
27 de dez. de 202320,05020,10019,36019,68019,68019.264.749
22 de dez. de 202320,00020,70019,66019,80019,80046.928.455
21 de dez. de 202319,04019,96018,80019,84019,84030.308.002
20 de dez. de 202319,10019,86019,04019,26019,26030.084.312
19 de dez. de 202318,64019,02018,32018,88018,88024.308.043
18 de dez. de 202318,70018,86018,32018,64018,64025.550.062
15 de dez. de 202319,22019,46018,70019,00019,00061.742.137
14 de dez. de 202319,20019,50018,56019,10019,10038.286.745
13 de dez. de 202319,02019,18018,22018,78018,78036.375.172
12 de dez. de 202318,88019,40018,60019,10019,10070.297.524
11 de dez. de 202318,98019,56017,88018,30018,300120.710.219
08 de dez. de 202322,10022,30021,25021,35021,35011.023.533
07 de dez. de 202322,10022,40021,50022,10022,10016.442.472
06 de dez. de 202321,25022,50020,85022,05022,05020.985.206
05 de dez. de 202320,20021,50020,20021,25021,25024.907.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...