Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.889,82 -1.261,14 (-2,10%)
Zhaojin Mining Industry Company Limited (1818.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Apr. 2024 | 12,720 | 13,420 | 12,720 | 13,020 | 13,020 | 35.304.911 |
| 25. Apr. 2024 | 12,100 | 12,640 | 12,100 | 12,500 | 12,500 | 21.865.329 |
| 24. Apr. 2024 | 11,920 | 12,360 | 11,860 | 12,220 | 12,220 | 21.884.463 |
| 23. Apr. 2024 | 11,700 | 12,180 | 11,680 | 11,800 | 11,800 | 41.150.236 |
| 22. Apr. 2024 | 12,940 | 12,960 | 11,960 | 12,240 | 12,240 | 39.336.345 |
| 19. Apr. 2024 | 12,760 | 13,220 | 12,760 | 12,960 | 12,960 | 39.997.000 |
| 18. Apr. 2024 | 12,900 | 12,900 | 12,180 | 12,760 | 12,760 | 47.387.467 |
| 17. Apr. 2024 | 12,780 | 13,260 | 12,580 | 12,680 | 12,680 | 34.692.865 |
| 16. Apr. 2024 | 13,280 | 13,380 | 12,620 | 12,780 | 12,780 | 54.044.969 |
| 15. Apr. 2024 | 13,500 | 13,620 | 13,080 | 13,220 | 13,220 | 116.134.378 |
| 12. Apr. 2024 | 14,360 | 14,860 | 13,900 | 14,620 | 14,620 | 36.385.362 |
| 11. Apr. 2024 | 13,380 | 13,980 | 13,080 | 13,720 | 13,720 | 29.670.400 |
| 10. Apr. 2024 | 13,440 | 14,120 | 13,420 | 13,500 | 13,500 | 38.827.904 |
| 09. Apr. 2024 | 12,740 | 13,440 | 12,400 | 13,420 | 13,420 | 33.102.203 |
| 08. Apr. 2024 | 12,260 | 12,980 | 12,260 | 12,740 | 12,740 | 47.168.711 |
| 05. Apr. 2024 | 11,980 | 12,020 | 11,720 | 11,960 | 11,960 | 9.281.500 |
| 03. Apr. 2024 | 11,420 | 12,180 | 11,420 | 11,980 | 11,980 | 43.576.924 |
| 02. Apr. 2024 | 11,320 | 11,680 | 11,140 | 11,260 | 11,260 | 43.611.242 |
| 28. März 2024 | 9,950 | 10,780 | 9,880 | 10,620 | 10,620 | 23.513.682 |
| 27. März 2024 | 9,400 | 9,970 | 9,370 | 9,810 | 9,810 | 22.736.095 |
| 26. März 2024 | 9,620 | 9,790 | 9,220 | 9,350 | 9,350 | 13.992.809 |
| 25. März 2024 | 9,170 | 9,880 | 9,160 | 9,620 | 9,620 | 25.374.477 |
| 22. März 2024 | 9,400 | 9,400 | 8,980 | 9,190 | 9,190 | 11.668.500 |
| 21. März 2024 | 9,400 | 9,640 | 9,260 | 9,540 | 9,540 | 17.884.097 |
| 20. März 2024 | 9,040 | 9,040 | 8,740 | 8,920 | 8,920 | 11.328.258 |
| 19. März 2024 | 9,080 | 9,200 | 8,960 | 9,050 | 9,050 | 8.022.993 |
| 18. März 2024 | 9,300 | 9,390 | 8,950 | 9,170 | 9,170 | 12.959.671 |
| 15. März 2024 | 9,260 | 9,600 | 9,120 | 9,390 | 9,390 | 31.096.455 |
| 14. März 2024 | 9,460 | 9,750 | 9,230 | 9,400 | 9,400 | 11.721.600 |
| 13. März 2024 | 9,180 | 9,380 | 8,910 | 9,290 | 9,290 | 13.535.339 |
| 12. März 2024 | 9,660 | 9,700 | 9,110 | 9,180 | 9,180 | 19.540.986 |
| 11. März 2024 | 9,710 | 9,790 | 9,430 | 9,570 | 9,570 | 15.323.385 |
| 08. März 2024 | 9,560 | 9,640 | 9,380 | 9,610 | 9,610 | 10.704.483 |
| 07. März 2024 | 9,430 | 9,700 | 9,320 | 9,480 | 9,480 | 20.496.796 |
| 06. März 2024 | 9,190 | 9,450 | 9,030 | 9,220 | 9,220 | 16.860.138 |
| 05. März 2024 | 9,180 | 9,430 | 9,030 | 9,090 | 9,090 | 15.844.023 |
| 04. März 2024 | 8,850 | 9,110 | 8,790 | 8,890 | 8,890 | 15.959.219 |
| 01. März 2024 | 8,210 | 8,630 | 8,110 | 8,560 | 8,560 | 10.476.163 |
| 29. Feb. 2024 | 8,120 | 8,290 | 8,020 | 8,150 | 8,150 | 10.010.787 |
| 28. Feb. 2024 | 8,440 | 8,440 | 8,060 | 8,120 | 8,120 | 5.444.000 |
| 27. Feb. 2024 | 8,270 | 8,440 | 8,180 | 8,330 | 8,330 | 6.857.916 |
| 26. Feb. 2024 | 8,370 | 8,450 | 8,180 | 8,270 | 8,270 | 4.501.651 |
| 23. Feb. 2024 | 8,350 | 8,400 | 8,130 | 8,370 | 8,370 | 8.673.671 |
| 22. Feb. 2024 | 8,020 | 8,450 | 7,980 | 8,370 | 8,370 | 10.839.243 |
| 21. Feb. 2024 | 7,710 | 8,230 | 7,550 | 8,090 | 8,090 | 11.260.189 |
| 20. Feb. 2024 | 7,930 | 7,970 | 7,590 | 7,710 | 7,710 | 6.915.170 |
| 19. Feb. 2024 | 7,860 | 8,000 | 7,690 | 7,870 | 7,870 | 6.830.523 |
| 16. Feb. 2024 | 7,510 | 7,950 | 7,510 | 7,890 | 7,890 | 2.918.500 |
| 15. Feb. 2024 | 7,440 | 7,550 | 7,220 | 7,400 | 7,400 | 2.507.000 |
| 14. Feb. 2024 | 7,400 | 7,490 | 7,160 | 7,400 | 7,400 | 4.980.922 |
| 09. Feb. 2024 | 7,500 | 7,500 | 7,500 | 7,500 | 7,500 | - |
| 08. Feb. 2024 | 7,670 | 7,800 | 7,660 | 7,690 | 7,690 | 5.534.183 |
| 07. Feb. 2024 | 7,680 | 7,920 | 7,610 | 7,670 | 7,670 | 8.402.500 |
| 06. Feb. 2024 | 7,350 | 7,870 | 7,310 | 7,820 | 7,820 | 11.008.742 |
| 05. Feb. 2024 | 7,470 | 7,470 | 7,050 | 7,370 | 7,370 | 17.041.134 |
| 02. Feb. 2024 | 7,480 | 7,940 | 7,380 | 7,700 | 7,700 | 14.911.986 |
| 01. Feb. 2024 | 7,300 | 7,430 | 7,060 | 7,350 | 7,350 | 7.386.238 |
| 31. Jan. 2024 | 7,420 | 7,440 | 7,220 | 7,300 | 7,300 | 7.020.792 |
| 30. Jan. 2024 | 7,530 | 7,560 | 7,380 | 7,410 | 7,410 | 6.649.210 |
| 29. Jan. 2024 | 7,810 | 7,980 | 7,430 | 7,530 | 7,530 | 12.281.306 |
| 26. Jan. 2024 | 8,030 | 8,030 | 7,700 | 7,810 | 7,810 | 9.818.378 |
| 25. Jan. 2024 | 7,830 | 8,050 | 7,620 | 8,040 | 8,040 | 9.396.497 |
| 24. Jan. 2024 | 7,640 | 7,870 | 7,490 | 7,830 | 7,830 | 12.437.888 |
| 23. Jan. 2024 | 7,580 | 7,740 | 7,370 | 7,640 | 7,640 | 6.313.000 |
| 22. Jan. 2024 | 7,900 | 8,020 | 7,430 | 7,580 | 7,580 | 10.838.057 |
| 19. Jan. 2024 | 7,810 | 8,080 | 7,810 | 7,860 | 7,860 | 8.256.670 |
| 18. Jan. 2024 | 7,590 | 8,020 | 7,380 | 7,950 | 7,950 | 15.037.780 |
| 17. Jan. 2024 | 8,100 | 8,100 | 7,480 | 7,640 | 7,640 | 22.145.587 |
| 16. Jan. 2024 | 8,590 | 8,590 | 8,200 | 8,200 | 8,200 | 6.525.116 |
| 15. Jan. 2024 | 8,540 | 8,540 | 8,540 | 8,540 | 8,540 | - |
| 12. Jan. 2024 | 8,440 | 8,680 | 8,330 | 8,560 | 8,560 | 4.540.739 |
| 11. Jan. 2024 | 8,500 | 8,520 | 8,340 | 8,450 | 8,450 | 4.576.228 |
| 10. Jan. 2024 | 8,820 | 8,820 | 8,270 | 8,350 | 8,350 | 15.952.756 |
| 09. Jan. 2024 | 8,850 | 8,980 | 8,800 | 8,820 | 8,820 | 3.823.000 |
| 08. Jan. 2024 | 9,010 | 9,180 | 8,830 | 8,890 | 8,890 | 6.910.202 |
| 05. Jan. 2024 | 9,000 | 9,050 | 8,860 | 9,020 | 9,020 | 5.210.449 |
| 04. Jan. 2024 | 9,200 | 9,200 | 8,710 | 8,990 | 8,990 | 18.978.248 |
| 03. Jan. 2024 | 9,560 | 9,660 | 9,210 | 9,240 | 9,240 | 9.246.766 |
| 02. Jan. 2024 | 9,710 | 9,830 | 9,500 | 9,690 | 9,690 | 6.118.925 |
| 29. Dez. 2023 | 9,690 | 9,850 | 9,390 | 9,710 | 9,710 | 12.251.842 |
| 28. Dez. 2023 | 9,620 | 9,860 | 9,620 | 9,710 | 9,710 | 7.518.692 |
| 27. Dez. 2023 | 9,400 | 9,660 | 9,400 | 9,610 | 9,610 | 7.063.282 |
| 22. Dez. 2023 | 9,300 | 9,360 | 9,150 | 9,320 | 9,320 | 4.600.093 |
| 21. Dez. 2023 | 9,210 | 9,350 | 9,120 | 9,280 | 9,280 | 2.883.774 |
| 20. Dez. 2023 | 9,160 | 9,480 | 9,150 | 9,370 | 9,370 | 8.201.000 |
| 19. Dez. 2023 | 9,230 | 9,230 | 8,970 | 9,040 | 9,040 | 4.750.729 |
| 18. Dez. 2023 | 9,220 | 9,250 | 9,060 | 9,220 | 9,220 | 7.888.583 |
| 15. Dez. 2023 | 9,200 | 9,320 | 9,080 | 9,220 | 9,220 | 15.642.703 |
| 14. Dez. 2023 | 9,150 | 9,250 | 9,020 | 9,100 | 9,100 | 15.490.996 |
| 13. Dez. 2023 | 9,100 | 9,130 | 8,570 | 8,690 | 8,690 | 22.115.136 |
| 12. Dez. 2023 | 9,290 | 9,360 | 9,040 | 9,320 | 9,320 | 5.133.316 |
| 11. Dez. 2023 | 9,330 | 9,380 | 8,900 | 9,320 | 9,320 | 14.113.377 |
| 08. Dez. 2023 | 10,180 | 10,180 | 9,470 | 9,480 | 9,480 | 11.836.994 |
| 07. Dez. 2023 | 10,100 | 10,340 | 10,040 | 10,220 | 10,220 | 3.815.839 |
| 06. Dez. 2023 | 9,900 | 10,280 | 9,770 | 10,280 | 10,280 | 6.265.551 |
| 05. Dez. 2023 | 10,300 | 10,300 | 9,890 | 10,100 | 10,100 | 11.825.660 |
| 04. Dez. 2023 | 10,580 | 10,780 | 10,200 | 10,400 | 10,400 | 24.527.329 |
| 01. Dez. 2023 | 10,200 | 10,200 | 9,930 | 9,990 | 9,990 | 4.880.485 |
| 30. Nov. 2023 | 10,320 | 10,420 | 10,040 | 10,120 | 10,120 | 8.634.391 |
| 29. Nov. 2023 | 10,120 | 10,340 | 9,930 | 10,320 | 10,320 | 19.114.352 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
