Mercado fechado

JD.com, Inc. (9618.HK)

HKSE - HKSE Preço Adiado. Moeda em HKD.
Adicionar à lista
113,600-0,900 (-0,79%)
A partir de 11:07AM HKT. Mercado aberto.
Período:
30 de mai. de 2023 - 30 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em HKDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de mai. de 2024113,900116,000113,300113,600113,6002.536.284
29 de mai. de 2024116,300116,600113,200114,500114,50014.081.856
28 de mai. de 2024118,800120,700117,400118,300118,3007.031.783
27 de mai. de 2024118,200119,200116,900118,800118,80011.062.249
24 de mai. de 2024122,200122,500118,800119,600119,60014.245.326
23 de mai. de 2024127,900127,900123,200123,700123,70023.101.808
22 de mai. de 2024129,900130,700128,300129,000129,00016.948.826
21 de mai. de 2024134,400135,900132,000132,000132,00010.233.343
20 de mai. de 2024135,300138,800135,300136,800136,80013.811.498
17 de mai. de 2024134,500134,800130,700134,100134,10014.162.594
16 de mai. de 2024130,300133,600128,100132,400132,40014.900.952
14 de mai. de 2024130,900132,900128,400129,100129,10011.643.351
13 de mai. de 2024125,600130,500123,000129,300129,30014.569.054
10 de mai. de 2024125,800127,400123,700126,600126,6007.766.813
09 de mai. de 2024124,400126,700123,600125,700125,7007.448.578
08 de mai. de 2024125,500127,600123,400124,400124,40011.089.037
07 de mai. de 2024127,400127,500124,100124,800124,8008.841.190
06 de mai. de 2024127,300128,200124,100127,500127,50014.862.899
03 de mai. de 2024126,800128,700124,100127,000127,00021.289.942
02 de mai. de 2024115,400121,900114,900120,400120,40018.233.076
30 de abr. de 2024117,000117,600113,800114,800114,80012.279.321
29 de abr. de 2024118,800122,000117,800118,000118,00016.217.457
26 de abr. de 2024111,300118,800111,300117,700117,70017.505.997
25 de abr. de 2024110,000113,700109,800111,300111,30010.219.026
24 de abr. de 2024108,000111,600107,800111,200111,20013.271.677
23 de abr. de 2024105,500107,300104,500106,600106,60017.308.866
22 de abr. de 202499,850102,60099,850100,500100,5007.587.428
19 de abr. de 202497,15097,95095,70097,30097,3009.215.461
18 de abr. de 202498,00098,90096,05098,05098,0508.804.974
17 de abr. de 202498,850100,70097,35098,75098,7506.820.563
16 de abr. de 202498,65099,80098,00098,85098,8508.739.613
15 de abr. de 202499,500101,70099,400101,200101,2005.830.771
12 de abr. de 2024104,700105,400102,000102,400102,4008.898.196
11 de abr. de 2024103,400106,200103,100105,800105,8005.841.538
10 de abr. de 2024103,700108,000103,400106,400106,40012.158.080
09 de abr. de 2024102,300103,600100,700101,600101,6007.257.487
08 de abr. de 2024100,900103,400100,500102,300102,3004.917.849
05 de abr. de 2024103,000103,50099,950102,900102,9008.997.731
03 de abr. de 2024105,100106,000103,800104,400104,4008.298.416
03 de abr. de 20240.38 Dividendo
02 de abr. de 2024108,600110,500107,700108,700108,3208.226.338
28 de mar. de 2024105,300109,900105,300107,900107,52315.731.624
27 de mar. de 2024103,000103,100100,800102,200101,8438.621.994
26 de mar. de 2024104,900106,200103,400104,700104,3348.559.644
25 de mar. de 2024105,000106,500102,000103,300102,9399.172.224
22 de mar. de 2024105,800106,300102,400103,600103,23816.202.655
21 de mar. de 2024109,800111,000108,600109,400109,01812.432.625
20 de mar. de 2024107,500107,800105,500106,900106,5265.510.732
19 de mar. de 2024107,500108,400105,900106,600106,2279.010.009
18 de mar. de 2024106,600109,000106,000107,300106,9259.995.611
15 de mar. de 2024105,000105,400102,300104,500104,13516.502.616
14 de mar. de 2024109,800110,500105,300106,400106,02815.545.395
13 de mar. de 2024106,000107,400105,700106,300105,92812.638.403
12 de mar. de 2024102,300107,200101,100106,300105,92825.208.723
11 de mar. de 202496,000100,40096,00098,55098,20520.227.329
08 de mar. de 202494,00094,85092,50092,60092,27612.622.603
07 de mar. de 202496,50097,85093,50094,55094,21929.527.563
06 de mar. de 202484,05090,80084,05089,20088,88821.595.354
05 de mar. de 202484,55085,70082,60082,75082,46122.703.302
04 de mar. de 202490,90091,40088,60089,50089,1879.592.604
01 de mar. de 202488,75090,70087,15090,55090,23314.329.745
29 de fev. de 202489,40090,75088,35089,05088,73917.404.039
28 de fev. de 202494,40094,85090,85091,20090,8819.110.809
27 de fev. de 202492,55094,10090,05093,75093,4229.709.631
26 de fev. de 202492,25094,15092,25093,05092,7256.722.924
23 de fev. de 202493,20095,35093,05093,75093,4229.888.466
22 de fev. de 202493,60095,35091,70095,35095,0178.052.238
21 de fev. de 202490,95096,60090,00094,20093,87111.055.109
20 de fev. de 202492,45093,25088,50091,70091,37911.009.957
19 de fev. de 202493,85094,50090,80091,85091,5299.221.316
16 de fev. de 202492,10096,50091,95095,75095,4159.890.087
15 de fev. de 202489,10091,90088,65091,25090,9315.123.451
14 de fev. de 202485,55089,30084,30089,10088,7895.862.054
09 de fev. de 202486,30086,30086,30086,30085,998-
08 de fev. de 202489,95090,60086,85088,00087,6929.851.269
07 de fev. de 202493,90095,75089,30090,35090,03414.805.097
06 de fev. de 202487,15093,10087,15092,75092,42615.710.130
05 de fev. de 202484,15087,45083,60086,05085,7499.479.278
02 de fev. de 202488,60089,70085,15086,00085,69910.337.045
01 de fev. de 202487,50090,00086,50087,50087,19411.207.603
31 de jan. de 202489,55089,90085,95086,80086,4977.077.293
30 de jan. de 202489,95091,45089,00089,55089,23711.299.168
29 de jan. de 202492,90094,90092,85093,35093,0248.842.093
26 de jan. de 202492,80094,60090,65091,35091,03110.761.230
25 de jan. de 202491,80093,80090,65093,50093,17318.498.485
24 de jan. de 202489,75091,05085,10090,40090,08420.918.444
23 de jan. de 202484,10088,30083,65086,35086,04814.441.806
22 de jan. de 202485,55085,75081,55082,50082,21216.209.371
19 de jan. de 202485,25086,85083,00084,15083,85612.478.533
18 de jan. de 202487,45087,55085,40086,30085,99816.211.614
17 de jan. de 202492,30093,10086,60087,75087,44316.975.185
16 de jan. de 202496,25096,35093,35093,40093,0738.955.773
15 de jan. de 202497,95097,95097,95097,95097,608-
12 de jan. de 202498,500100,50097,55098,30097,9565.737.024
11 de jan. de 202499,100101,30098,40099,90099,5516.559.195
10 de jan. de 202498,950100,30097,35098,20097,8575.495.993
09 de jan. de 2024100,300102,10097,00098,00097,65711.759.100
08 de jan. de 2024105,000105,00099,250101,200100,8468.995.344
05 de jan. de 2024106,400107,800104,000105,300104,9325.027.820
04 de jan. de 2024106,700107,200105,300107,000106,6264.594.782
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...