Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.106,90 +358,18 (+0,60%)
CGN Mining Company Limited (1164.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
22. Juni 2023 - 22. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 2,740 | 2,890 | 2,700 | 2,700 | 2,700 | 42.389.000 |
| 20. Juni 2024 | 2,720 | 2,780 | 2,670 | 2,740 | 2,740 | 18.614.800 |
| 19. Juni 2024 | 2,680 | 2,710 | 2,650 | 2,710 | 2,710 | 10.635.000 |
| 18. Juni 2024 | 2,580 | 2,650 | 2,550 | 2,650 | 2,650 | 19.477.500 |
| 17. Juni 2024 | 2,650 | 2,690 | 2,540 | 2,570 | 2,570 | 23.857.800 |
| 14. Juni 2024 | 2,650 | 2,750 | 2,630 | 2,670 | 2,670 | 20.086.300 |
| 13. Juni 2024 | 2,760 | 2,800 | 2,580 | 2,640 | 2,640 | 35.274.000 |
| 12. Juni 2024 | 2,630 | 2,730 | 2,530 | 2,720 | 2,720 | 47.450.053 |
| 11. Juni 2024 | 2,820 | 2,840 | 2,630 | 2,680 | 2,680 | 42.065.250 |
| 07. Juni 2024 | 2,950 | 3,010 | 2,820 | 2,840 | 2,840 | 18.875.600 |
| 06. Juni 2024 | 2,820 | 2,950 | 2,800 | 2,920 | 2,920 | 36.456.910 |
| 05. Juni 2024 | 2,940 | 2,940 | 2,780 | 2,820 | 2,820 | 36.065.000 |
| 04. Juni 2024 | 3,090 | 3,090 | 2,940 | 2,940 | 2,940 | 26.760.000 |
| 03. Juni 2024 | 2,940 | 3,090 | 2,910 | 3,030 | 3,030 | 25.373.500 |
| 31. Mai 2024 | 2,870 | 2,960 | 2,800 | 2,950 | 2,950 | 27.053.380 |
| 30. Mai 2024 | 2,960 | 2,960 | 2,800 | 2,820 | 2,820 | 21.110.100 |
| 29. Mai 2024 | 2,780 | 2,970 | 2,750 | 2,960 | 2,960 | 29.971.700 |
| 28. Mai 2024 | 2,760 | 2,830 | 2,740 | 2,770 | 2,770 | 18.099.500 |
| 27. Mai 2024 | 2,680 | 2,770 | 2,660 | 2,750 | 2,750 | 20.525.000 |
| 24. Mai 2024 | 2,630 | 2,710 | 2,620 | 2,660 | 2,660 | 18.367.000 |
| 23. Mai 2024 | 2,710 | 2,740 | 2,620 | 2,680 | 2,680 | 35.350.900 |
| 22. Mai 2024 | 2,850 | 2,970 | 2,700 | 2,740 | 2,740 | 33.762.304 |
| 21. Mai 2024 | 2,800 | 2,830 | 2,690 | 2,810 | 2,810 | 32.668.300 |
| 20. Mai 2024 | 2,740 | 2,840 | 2,680 | 2,770 | 2,770 | 30.179.200 |
| 17. Mai 2024 | 2,590 | 2,720 | 2,480 | 2,640 | 2,640 | 38.804.800 |
| 16. Mai 2024 | 2,600 | 2,670 | 2,550 | 2,590 | 2,590 | 51.018.700 |
| 14. Mai 2024 | 2,380 | 2,570 | 2,370 | 2,550 | 2,550 | 41.277.450 |
| 13. Mai 2024 | 2,350 | 2,440 | 2,330 | 2,430 | 2,430 | 20.047.000 |
| 10. Mai 2024 | 2,340 | 2,420 | 2,300 | 2,380 | 2,380 | 18.942.198 |
| 09. Mai 2024 | 2,210 | 2,330 | 2,210 | 2,330 | 2,330 | 24.320.025 |
| 08. Mai 2024 | 2,320 | 2,320 | 2,190 | 2,220 | 2,220 | 24.943.584 |
| 07. Mai 2024 | 2,440 | 2,470 | 2,290 | 2,340 | 2,340 | 55.300.000 |
| 06. Mai 2024 | 2,240 | 2,300 | 2,220 | 2,290 | 2,290 | 39.526.782 |
| 03. Mai 2024 | 2,090 | 2,300 | 2,070 | 2,270 | 2,270 | 65.369.796 |
| 02. Mai 2024 | 2,040 | 2,090 | 2,000 | 2,020 | 2,020 | 26.630.000 |
| 30. Apr. 2024 | 1,990 | 2,050 | 1,990 | 2,050 | 2,050 | 27.397.300 |
| 29. Apr. 2024 | 1,980 | 2,000 | 1,940 | 1,970 | 1,970 | 12.580.000 |
| 26. Apr. 2024 | 2,020 | 2,050 | 1,940 | 1,950 | 1,950 | 25.095.000 |
| 25. Apr. 2024 | 2,040 | 2,070 | 2,000 | 2,020 | 2,020 | 12.865.000 |
| 24. Apr. 2024 | 2,020 | 2,080 | 2,000 | 2,040 | 2,040 | 19.202.500 |
| 23. Apr. 2024 | 2,010 | 2,030 | 1,970 | 2,000 | 2,000 | 18.142.300 |
| 22. Apr. 2024 | 2,050 | 2,050 | 1,950 | 2,020 | 2,020 | 25.545.000 |
| 19. Apr. 2024 | 1,960 | 2,060 | 1,960 | 2,050 | 2,050 | 30.391.570 |
| 18. Apr. 2024 | 1,940 | 2,010 | 1,890 | 1,960 | 1,960 | 33.992.568 |
| 17. Apr. 2024 | 1,950 | 1,970 | 1,880 | 1,930 | 1,930 | 26.200.000 |
| 16. Apr. 2024 | 2,050 | 2,080 | 1,970 | 1,990 | 1,990 | 24.357.938 |
| 15. Apr. 2024 | 2,070 | 2,100 | 2,010 | 2,080 | 2,080 | 31.577.100 |
| 12. Apr. 2024 | 2,060 | 2,100 | 2,030 | 2,080 | 2,080 | 14.526.000 |
| 11. Apr. 2024 | 1,970 | 2,100 | 1,970 | 2,060 | 2,060 | 39.520.400 |
| 10. Apr. 2024 | 1,910 | 1,990 | 1,900 | 1,960 | 1,960 | 29.799.100 |
| 09. Apr. 2024 | 1,940 | 1,940 | 1,850 | 1,920 | 1,920 | 25.068.500 |
| 08. Apr. 2024 | 1,960 | 1,980 | 1,920 | 1,940 | 1,940 | 25.400.000 |
| 05. Apr. 2024 | 1,990 | 2,010 | 1,860 | 1,930 | 1,930 | 20.581.800 |
| 03. Apr. 2024 | 1,910 | 1,950 | 1,860 | 1,940 | 1,940 | 41.925.900 |
| 02. Apr. 2024 | 1,810 | 1,910 | 1,810 | 1,880 | 1,880 | 68.300.000 |
| 28. März 2024 | 1,750 | 1,820 | 1,690 | 1,730 | 1,730 | 103.490.000 |
| 27. März 2024 | 1,690 | 1,750 | 1,660 | 1,750 | 1,750 | 25.930.000 |
| 26. März 2024 | 1,700 | 1,750 | 1,690 | 1,690 | 1,690 | 29.688.100 |
| 25. März 2024 | 1,740 | 1,740 | 1,710 | 1,720 | 1,720 | 44.584.457 |
| 22. März 2024 | 1,610 | 1,680 | 1,520 | 1,650 | 1,650 | 61.245.000 |
| 21. März 2024 | 1,670 | 1,710 | 1,630 | 1,650 | 1,650 | 32.225.000 |
| 20. März 2024 | 1,590 | 1,660 | 1,560 | 1,640 | 1,640 | 43.532.000 |
| 19. März 2024 | 1,560 | 1,620 | 1,560 | 1,590 | 1,590 | 25.390.000 |
| 18. März 2024 | 1,550 | 1,600 | 1,530 | 1,560 | 1,560 | 51.610.000 |
| 15. März 2024 | 1,490 | 1,590 | 1,490 | 1,530 | 1,530 | 111.084.000 |
| 14. März 2024 | 1,530 | 1,570 | 1,460 | 1,490 | 1,490 | 69.385.000 |
| 13. März 2024 | 1,570 | 1,620 | 1,550 | 1,580 | 1,580 | 37.230.000 |
| 12. März 2024 | 1,640 | 1,670 | 1,520 | 1,570 | 1,570 | 100.411.900 |
| 11. März 2024 | 1,830 | 1,890 | 1,620 | 1,640 | 1,640 | 108.606.200 |
| 08. März 2024 | 1,880 | 1,950 | 1,870 | 1,930 | 1,930 | 54.323.200 |
| 07. März 2024 | 1,860 | 1,880 | 1,800 | 1,810 | 1,810 | 24.307.000 |
| 06. März 2024 | 1,830 | 1,860 | 1,800 | 1,860 | 1,860 | 12.140.000 |
| 05. März 2024 | 1,890 | 1,900 | 1,810 | 1,830 | 1,830 | 27.557.940 |
| 04. März 2024 | 1,850 | 1,940 | 1,840 | 1,930 | 1,930 | 24.574.363 |
| 01. März 2024 | 1,880 | 1,890 | 1,820 | 1,820 | 1,820 | 32.518.100 |
| 29. Feb. 2024 | 1,920 | 1,940 | 1,860 | 1,910 | 1,910 | 43.218.779 |
| 28. Feb. 2024 | 1,880 | 1,960 | 1,830 | 1,950 | 1,950 | 25.251.864 |
| 27. Feb. 2024 | 1,900 | 1,920 | 1,820 | 1,840 | 1,840 | 34.555.000 |
| 26. Feb. 2024 | 2,020 | 2,020 | 1,880 | 1,880 | 1,880 | 38.392.740 |
| 23. Feb. 2024 | 2,050 | 2,090 | 2,010 | 2,050 | 2,050 | 24.518.700 |
| 22. Feb. 2024 | 2,000 | 2,080 | 1,970 | 2,070 | 2,070 | 19.125.000 |
| 21. Feb. 2024 | 2,020 | 2,050 | 1,960 | 2,010 | 2,010 | 14.942.000 |
| 20. Feb. 2024 | 2,100 | 2,120 | 2,010 | 2,040 | 2,040 | 18.095.025 |
| 19. Feb. 2024 | 1,990 | 2,100 | 1,920 | 2,090 | 2,090 | 36.615.000 |
| 16. Feb. 2024 | 1,910 | 2,020 | 1,910 | 2,010 | 2,010 | 12.352.853 |
| 15. Feb. 2024 | 1,960 | 1,960 | 1,850 | 1,920 | 1,920 | 20.675.000 |
| 14. Feb. 2024 | 1,930 | 1,980 | 1,890 | 1,950 | 1,950 | 19.890.500 |
| 09. Feb. 2024 | 2,000 | 2,020 | 1,940 | 1,940 | 1,940 | 7.101.000 |
| 08. Feb. 2024 | 1,970 | 2,080 | 1,940 | 2,040 | 2,040 | 16.347.800 |
| 07. Feb. 2024 | 1,980 | 2,010 | 1,930 | 1,960 | 1,960 | 11.912.200 |
| 06. Feb. 2024 | 1,930 | 2,000 | 1,880 | 1,960 | 1,960 | 20.030.508 |
| 05. Feb. 2024 | 1,980 | 2,000 | 1,920 | 1,930 | 1,930 | 26.882.000 |
| 02. Feb. 2024 | 2,100 | 2,120 | 1,980 | 2,020 | 2,020 | 56.687.027 |
| 01. Feb. 2024 | 1,890 | 2,000 | 1,850 | 1,960 | 1,960 | 42.712.380 |
| 31. Jan. 2024 | 1,880 | 1,950 | 1,860 | 1,880 | 1,880 | 74.847.280 |
| 30. Jan. 2024 | 1,880 | 1,940 | 1,820 | 1,840 | 1,840 | 35.107.600 |
| 29. Jan. 2024 | 1,910 | 1,930 | 1,860 | 1,870 | 1,870 | 15.205.000 |
| 26. Jan. 2024 | 1,920 | 1,920 | 1,830 | 1,900 | 1,900 | 31.401.500 |
| 25. Jan. 2024 | 1,920 | 1,960 | 1,890 | 1,960 | 1,960 | 27.960.000 |
| 24. Jan. 2024 | 1,910 | 1,940 | 1,870 | 1,920 | 1,920 | 34.655.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
