Mercado fechado
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
63.077,16 -1.317,66 (-2,05%)
Country Garden Services Holdings Company Limited (6098.HK)
HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
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 | 4,690 | 4,980 | 4,690 | 4,910 | 4,910 | 31.361.054 |
| 25 de abr. de 2024 | 4,610 | 4,840 | 4,610 | 4,690 | 4,690 | 27.064.920 |
| 24 de abr. de 2024 | 4,460 | 4,710 | 4,460 | 4,650 | 4,650 | 21.547.840 |
| 23 de abr. de 2024 | 4,510 | 4,510 | 4,340 | 4,460 | 4,460 | 43.181.377 |
| 22 de abr. de 2024 | 4,490 | 4,630 | 4,440 | 4,460 | 4,460 | 32.588.414 |
| 19 de abr. de 2024 | 4,280 | 4,510 | 4,250 | 4,440 | 4,440 | 43.603.949 |
| 18 de abr. de 2024 | 4,350 | 4,540 | 4,290 | 4,300 | 4,300 | 35.031.882 |
| 17 de abr. de 2024 | 4,380 | 4,500 | 4,330 | 4,350 | 4,350 | 19.965.416 |
| 16 de abr. de 2024 | 4,500 | 4,550 | 4,320 | 4,400 | 4,400 | 28.653.132 |
| 15 de abr. de 2024 | 4,510 | 4,580 | 4,450 | 4,510 | 4,510 | 16.450.190 |
| 12 de abr. de 2024 | 4,750 | 4,790 | 4,550 | 4,560 | 4,560 | 26.898.333 |
| 11 de abr. de 2024 | 4,720 | 4,810 | 4,680 | 4,770 | 4,770 | 18.999.044 |
| 10 de abr. de 2024 | 4,890 | 4,980 | 4,830 | 4,870 | 4,870 | 14.844.292 |
| 09 de abr. de 2024 | 4,900 | 5,080 | 4,850 | 4,860 | 4,860 | 14.148.689 |
| 08 de abr. de 2024 | 4,770 | 4,940 | 4,750 | 4,900 | 4,900 | 18.816.103 |
| 05 de abr. de 2024 | 4,930 | 4,940 | 4,610 | 4,730 | 4,730 | 15.032.651 |
| 03 de abr. de 2024 | 4,880 | 5,100 | 4,850 | 4,940 | 4,940 | 26.390.104 |
| 02 de abr. de 2024 | 5,000 | 5,080 | 4,820 | 4,910 | 4,910 | 59.773.917 |
| 28 de mar. de 2024 | 5,060 | 5,250 | 4,850 | 5,010 | 5,010 | 54.604.730 |
| 27 de mar. de 2024 | 5,570 | 5,570 | 5,240 | 5,270 | 5,270 | 43.747.547 |
| 26 de mar. de 2024 | 5,470 | 5,620 | 5,440 | 5,520 | 5,520 | 14.571.605 |
| 25 de mar. de 2024 | 5,410 | 5,560 | 5,270 | 5,470 | 5,470 | 22.260.001 |
| 22 de mar. de 2024 | 5,590 | 5,600 | 5,360 | 5,380 | 5,380 | 27.794.000 |
| 21 de mar. de 2024 | 5,560 | 5,740 | 5,560 | 5,610 | 5,610 | 16.170.873 |
| 20 de mar. de 2024 | 5,470 | 5,580 | 5,450 | 5,530 | 5,530 | 15.047.604 |
| 19 de mar. de 2024 | 5,670 | 5,670 | 5,450 | 5,470 | 5,470 | 31.066.497 |
| 18 de mar. de 2024 | 5,730 | 5,760 | 5,620 | 5,670 | 5,670 | 26.575.522 |
| 15 de mar. de 2024 | 5,810 | 5,870 | 5,650 | 5,740 | 5,740 | 24.593.498 |
| 14 de mar. de 2024 | 5,900 | 6,020 | 5,790 | 5,830 | 5,830 | 14.491.536 |
| 13 de mar. de 2024 | 6,000 | 6,030 | 5,870 | 5,900 | 5,900 | 21.188.075 |
| 12 de mar. de 2024 | 5,510 | 6,050 | 5,450 | 6,000 | 6,000 | 51.975.314 |
| 11 de mar. de 2024 | 5,550 | 5,610 | 5,310 | 5,510 | 5,510 | 42.707.007 |
| 08 de mar. de 2024 | 5,430 | 5,670 | 5,430 | 5,560 | 5,560 | 42.172.180 |
| 07 de mar. de 2024 | 5,670 | 5,730 | 5,390 | 5,460 | 5,460 | 31.823.589 |
| 06 de mar. de 2024 | 5,630 | 5,780 | 5,560 | 5,670 | 5,670 | 19.886.148 |
| 05 de mar. de 2024 | 5,750 | 5,750 | 5,560 | 5,610 | 5,610 | 23.150.397 |
| 04 de mar. de 2024 | 6,020 | 6,030 | 5,700 | 5,750 | 5,750 | 32.897.823 |
| 01 de mar. de 2024 | 6,010 | 6,130 | 5,940 | 5,980 | 5,980 | 9.862.051 |
| 29 de fev. de 2024 | 5,860 | 6,220 | 5,860 | 5,990 | 5,990 | 34.445.047 |
| 28 de fev. de 2024 | 6,150 | 6,190 | 5,870 | 5,880 | 5,880 | 38.060.953 |
| 27 de fev. de 2024 | 6,350 | 6,350 | 6,070 | 6,290 | 6,290 | 34.923.273 |
| 26 de fev. de 2024 | 5,990 | 6,490 | 5,890 | 6,340 | 6,340 | 44.865.533 |
| 23 de fev. de 2024 | 5,940 | 6,090 | 5,870 | 6,020 | 6,020 | 16.526.566 |
| 22 de fev. de 2024 | 5,870 | 5,960 | 5,720 | 5,960 | 5,960 | 16.080.710 |
| 21 de fev. de 2024 | 5,730 | 6,020 | 5,600 | 5,870 | 5,870 | 26.203.127 |
| 20 de fev. de 2024 | 5,800 | 5,920 | 5,630 | 5,730 | 5,730 | 14.686.060 |
| 19 de fev. de 2024 | 6,000 | 6,000 | 5,720 | 5,720 | 5,720 | 17.924.983 |
| 16 de fev. de 2024 | 5,530 | 6,100 | 5,480 | 6,070 | 6,070 | 8.446.967 |
| 15 de fev. de 2024 | 5,500 | 5,610 | 5,400 | 5,590 | 5,590 | 7.994.738 |
| 14 de fev. de 2024 | 5,300 | 5,600 | 5,170 | 5,590 | 5,590 | 11.319.340 |
| 09 de fev. de 2024 | 5,330 | 5,330 | 5,330 | 5,330 | 5,330 | - |
| 08 de fev. de 2024 | 5,640 | 5,730 | 5,580 | 5,680 | 5,680 | 17.599.380 |
| 07 de fev. de 2024 | 5,700 | 5,750 | 5,530 | 5,610 | 5,610 | 19.176.173 |
| 06 de fev. de 2024 | 5,050 | 5,620 | 5,050 | 5,590 | 5,590 | 19.501.660 |
| 05 de fev. de 2024 | 5,180 | 5,220 | 4,920 | 5,080 | 5,080 | 21.344.333 |
| 02 de fev. de 2024 | 5,110 | 5,410 | 4,980 | 5,090 | 5,090 | 21.761.809 |
| 01 de fev. de 2024 | 5,140 | 5,290 | 5,060 | 5,090 | 5,090 | 18.348.357 |
| 31 de jan. de 2024 | 5,350 | 5,400 | 5,080 | 5,140 | 5,140 | 23.334.475 |
| 30 de jan. de 2024 | 5,520 | 5,540 | 5,280 | 5,350 | 5,350 | 24.084.047 |
| 29 de jan. de 2024 | 5,670 | 5,860 | 5,500 | 5,560 | 5,560 | 24.806.773 |
| 26 de jan. de 2024 | 5,760 | 5,870 | 5,520 | 5,540 | 5,540 | 41.344.894 |
| 25 de jan. de 2024 | 5,380 | 5,820 | 5,250 | 5,760 | 5,760 | 40.656.993 |
| 24 de jan. de 2024 | 5,160 | 5,370 | 5,010 | 5,360 | 5,360 | 34.568.846 |
| 23 de jan. de 2024 | 4,850 | 5,130 | 4,830 | 5,060 | 5,060 | 33.634.424 |
| 22 de jan. de 2024 | 5,120 | 5,120 | 4,680 | 4,780 | 4,780 | 45.625.128 |
| 19 de jan. de 2024 | 5,230 | 5,340 | 5,040 | 5,070 | 5,070 | 25.843.071 |
| 18 de jan. de 2024 | 5,290 | 5,380 | 5,090 | 5,240 | 5,240 | 31.775.113 |
| 17 de jan. de 2024 | 5,560 | 5,560 | 5,170 | 5,210 | 5,210 | 36.531.157 |
| 16 de jan. de 2024 | 5,830 | 5,840 | 5,490 | 5,560 | 5,560 | 35.216.799 |
| 15 de jan. de 2024 | 5,940 | 5,940 | 5,940 | 5,940 | 5,940 | - |
| 12 de jan. de 2024 | 6,140 | 6,240 | 5,920 | 5,950 | 5,950 | 22.675.091 |
| 11 de jan. de 2024 | 6,060 | 6,250 | 6,030 | 6,140 | 6,140 | 10.531.997 |
| 10 de jan. de 2024 | 6,170 | 6,250 | 6,070 | 6,100 | 6,100 | 8.698.982 |
| 09 de jan. de 2024 | 6,150 | 6,260 | 6,070 | 6,170 | 6,170 | 10.110.349 |
| 08 de jan. de 2024 | 6,280 | 6,370 | 6,060 | 6,110 | 6,110 | 13.448.395 |
| 05 de jan. de 2024 | 6,290 | 6,470 | 6,200 | 6,280 | 6,280 | 8.437.437 |
| 04 de jan. de 2024 | 6,450 | 6,500 | 6,190 | 6,290 | 6,290 | 15.550.944 |
| 03 de jan. de 2024 | 6,440 | 6,610 | 6,400 | 6,450 | 6,450 | 10.257.750 |
| 02 de jan. de 2024 | 6,780 | 6,780 | 6,480 | 6,520 | 6,520 | 17.159.390 |
| 29 de dez. de 2023 | 6,530 | 6,760 | 6,480 | 6,750 | 6,750 | 18.256.962 |
| 28 de dez. de 2023 | 6,120 | 6,530 | 6,040 | 6,520 | 6,520 | 18.389.159 |
| 27 de dez. de 2023 | 6,200 | 6,240 | 5,870 | 6,070 | 6,070 | 22.641.626 |
| 22 de dez. de 2023 | 6,560 | 6,560 | 6,090 | 6,120 | 6,120 | 28.967.317 |
| 21 de dez. de 2023 | 6,370 | 6,560 | 6,310 | 6,520 | 6,520 | 18.440.504 |
| 20 de dez. de 2023 | 6,230 | 6,540 | 6,200 | 6,430 | 6,430 | 32.392.342 |
| 19 de dez. de 2023 | 6,570 | 6,590 | 6,050 | 6,110 | 6,110 | 88.966.937 |
| 18 de dez. de 2023 | 6,870 | 6,980 | 6,820 | 6,920 | 6,920 | 9.104.427 |
| 15 de dez. de 2023 | 6,890 | 7,180 | 6,880 | 6,990 | 6,990 | 22.140.511 |
| 14 de dez. de 2023 | 6,710 | 6,940 | 6,680 | 6,750 | 6,750 | 15.120.020 |
| 13 de dez. de 2023 | 6,730 | 6,730 | 6,570 | 6,630 | 6,630 | 14.269.316 |
| 12 de dez. de 2023 | 6,560 | 6,890 | 6,470 | 6,730 | 6,730 | 18.783.500 |
| 11 de dez. de 2023 | 6,550 | 6,550 | 6,340 | 6,480 | 6,480 | 20.928.064 |
| 08 de dez. de 2023 | 6,720 | 6,760 | 6,530 | 6,540 | 6,540 | 18.212.333 |
| 07 de dez. de 2023 | 6,750 | 6,810 | 6,610 | 6,670 | 6,670 | 16.745.075 |
| 06 de dez. de 2023 | 6,780 | 6,870 | 6,720 | 6,750 | 6,750 | 14.336.034 |
| 05 de dez. de 2023 | 6,960 | 7,030 | 6,680 | 6,720 | 6,720 | 28.037.319 |
| 04 de dez. de 2023 | 7,200 | 7,230 | 6,900 | 6,970 | 6,970 | 23.902.805 |
| 01 de dez. de 2023 | 7,400 | 7,400 | 7,050 | 7,100 | 7,100 | 41.532.031 |
| 30 de nov. de 2023 | 7,380 | 7,530 | 7,280 | 7,380 | 7,380 | 46.682.367 |
| 29 de nov. de 2023 | 7,870 | 7,870 | 7,190 | 7,380 | 7,380 | 55.885.672 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.