Mercado fechado

China Everbright Bank Company Limited (6818.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
2,420-0,010 (-0,41%)
A partir de 09:30AM HKT. Mercado aberto.
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jun. de 20242,4302,4302,4202,4202,42028.000
25 de jun. de 20242,4402,4602,4102,4302,43016.266.146
24 de jun. de 20242,4602,4602,4202,4502,4505.180.100
21 de jun. de 20242,4802,4802,4402,4502,45021.705.326
20 de jun. de 20242,5002,5102,4702,4802,4808.697.063
19 de jun. de 20242,4602,5002,4502,5002,5008.374.884
18 de jun. de 20242,4302,4602,4302,4402,44010.537.595
17 de jun. de 20242,4602,4802,4302,4302,43012.881.447
14 de jun. de 20242,4702,5102,4602,4702,47011.866.964
13 de jun. de 20242,4802,5002,4502,4802,4808.778.095
12 de jun. de 20242,4902,5002,4402,4902,49012.094.790
11 de jun. de 20242,5702,5702,4702,4902,49017.261.346
07 de jun. de 20242,5402,5902,5302,5902,59013.965.836
06 de jun. de 20242,5602,5702,5202,5302,53010.668.000
05 de jun. de 20242,5902,6202,5402,5602,56012.432.000
04 de jun. de 20242,5502,5902,5302,5802,58022.854.570
03 de jun. de 20242,5202,5602,5202,5502,55014.218.208
31 de mai. de 20242,5002,5502,4902,5102,51023.826.579
30 de mai. de 20242,5102,5402,4602,4902,49020.159.000
29 de mai. de 20242,5802,5802,5002,5202,52018.627.000
28 de mai. de 20242,5902,6002,5402,5802,58014.027.000
27 de mai. de 20242,5702,6002,5602,5902,5906.845.850
24 de mai. de 20242,5702,6002,5602,5702,5709.864.192
23 de mai. de 20242,6102,6202,5702,5902,59011.096.218
22 de mai. de 20242,5902,6302,6002,6202,62010.882.600
21 de mai. de 20242,6102,6202,5702,6002,60018.803.966
20 de mai. de 20242,6102,6402,5902,6102,61015.311.056
17 de mai. de 20242,5702,6002,5502,6002,60023.047.324
16 de mai. de 20242,5202,5802,5202,5702,57026.746.429
14 de mai. de 20242,5402,5502,4902,5202,52014.415.676
13 de mai. de 20242,5102,5502,5002,5402,54019.779.157
10 de mai. de 20242,4402,5202,4302,5102,51035.631.868
09 de mai. de 20242,4102,4502,4002,4302,43012.267.925
08 de mai. de 20242,4302,4602,4002,4102,41012.556.446
07 de mai. de 20242,4502,4502,4102,4302,43020.797.000
06 de mai. de 20242,4302,4502,4102,4502,45013.167.321
03 de mai. de 20242,4202,4602,4002,4402,4407.368.625
02 de mai. de 20242,3802,3902,3602,3802,3807.145.795
30 de abr. de 20242,3902,4202,3602,3802,38017.970.000
29 de abr. de 20242,3302,3902,3102,3802,38017.319.000
26 de abr. de 20242,3402,3602,3302,3302,33011.787.200
25 de abr. de 20242,3102,3502,3102,3402,34012.523.000
24 de abr. de 20242,3002,3102,2802,3002,30010.105.421
23 de abr. de 20242,3202,3302,2802,2802,28011.518.656
22 de abr. de 20242,3102,3402,3002,3202,3208.353.163
19 de abr. de 20242,3102,3302,2802,3002,3009.047.258
18 de abr. de 20242,2602,3302,2602,3102,31020.961.114
17 de abr. de 20242,2402,2702,2402,2602,2607.175.254
16 de abr. de 20242,2502,2702,2302,2502,25011.318.920
15 de abr. de 20242,2502,2702,2302,2502,25012.479.560
12 de abr. de 20242,2802,2902,2402,2402,24013.628.120
11 de abr. de 20242,3002,3002,2702,2802,2809.889.000
10 de abr. de 20242,2802,3002,2702,3002,30012.719.000
09 de abr. de 20242,2902,3002,2702,2802,2805.415.920
08 de abr. de 20242,2402,3002,2402,2902,29022.289.000
05 de abr. de 20242,3002,3002,1802,1902,19017.980.080
03 de abr. de 20242,2902,3102,2802,3002,30020.436.000
02 de abr. de 20242,2702,3002,2702,3002,30049.066.840
28 de mar. de 20242,4602,4602,2302,2502,250130.352.133
27 de mar. de 20242,5802,6102,5802,5802,5808.280.079
26 de mar. de 20242,5602,6102,5602,5902,59014.612.338
25 de mar. de 20242,5602,5902,5402,5602,56010.793.000
22 de mar. de 20242,5702,5902,5502,5802,5807.310.563
21 de mar. de 20242,5502,5902,5502,5802,58010.901.000
20 de mar. de 20242,5202,5402,5102,5402,5408.297.304
19 de mar. de 20242,5602,5602,5202,5302,5307.972.963
18 de mar. de 20242,5402,5802,5302,5702,57012.728.936
15 de mar. de 20242,5402,5502,5202,5302,53016.994.544
14 de mar. de 20242,5302,5602,5202,5502,5507.966.000
13 de mar. de 20242,5402,5602,5202,5302,53013.916.000
12 de mar. de 20242,5202,5502,5002,5402,54012.725.950
11 de mar. de 20242,5302,5502,5002,5102,51010.218.897
08 de mar. de 20242,5302,5402,5102,5302,5308.480.000
07 de mar. de 20242,5102,5302,5002,5102,51018.278.149
06 de mar. de 20242,4702,5102,4702,4902,49016.817.000
05 de mar. de 20242,4702,5102,4602,4702,47019.366.022
04 de mar. de 20242,4702,5002,4402,4902,49017.567.013
01 de mar. de 20242,4302,4802,4202,4602,46011.367.904
29 de fev. de 20242,4202,4802,4202,4502,45026.542.820
28 de fev. de 20242,4702,4702,4302,4402,44013.130.000
27 de fev. de 20242,4502,4702,4302,4602,46011.791.876
26 de fev. de 20242,5202,5202,4402,4502,45017.744.154
23 de fev. de 20242,5202,5402,5102,5202,52012.032.869
22 de fev. de 20242,4802,5202,4602,5202,52010.993.900
21 de fev. de 20242,4402,5202,4402,4902,49022.754.576
20 de fev. de 20242,3802,4402,3702,4402,44011.970.140
19 de fev. de 20242,3402,4002,3402,3902,3907.964.000
16 de fev. de 20242,3002,3802,3002,3802,3804.432.417
15 de fev. de 20242,3002,3102,2802,3002,3001.437.057
14 de fev. de 20242,3002,3102,2502,3002,3003.739.600
09 de fev. de 20242,3002,3002,3002,3002,300-
08 de fev. de 20242,3502,3702,3402,3402,34010.326.940
07 de fev. de 20242,3802,3902,3402,3602,36010.029.845
06 de fev. de 20242,3502,3802,3202,3802,38013.673.500
05 de fev. de 20242,3002,3502,3002,3402,34013.331.500
02 de fev. de 20242,3302,3502,2902,3202,32013.688.646
01 de fev. de 20242,3002,3302,2902,3202,32010.079.000
31 de jan. de 20242,3202,3402,3002,3202,3209.909.000
30 de jan. de 20242,3302,3502,3102,3202,3205.065.059
29 de jan. de 20242,3302,3702,3202,3502,35017.467.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...