1818.HK - Zhaojin Mining Industry Company Limited
HKSE - HKSE Verzögerter Preis. Währung in HKD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Apr. 2020 | - | - | - | - | - | - |
| 02. Apr. 2020 | - | - | - | - | - | - |
| 01. Apr. 2020 | 7,520 | 7,660 | 7,430 | 7,650 | 7,650 | 10.500.800 |
| 31. März 2020 | 7,510 | 7,830 | 7,370 | 7,780 | 7,780 | 10.488.920 |
| 30. März 2020 | 7,550 | 7,750 | 7,500 | 7,590 | 7,590 | 6.710.290 |
| 27. März 2020 | 8,010 | 8,060 | 7,690 | 7,700 | 7,700 | 10.879.500 |
| 26. März 2020 | 7,910 | 8,020 | 7,790 | 7,880 | 7,880 | 6.875.300 |
| 25. März 2020 | 8,190 | 8,440 | 7,750 | 7,930 | 7,930 | 22.167.708 |
| 24. März 2020 | 7,150 | 7,840 | 7,110 | 7,690 | 7,690 | 24.092.400 |
| 23. März 2020 | 7,030 | 7,190 | 6,540 | 6,540 | 6,540 | 23.305.500 |
| 20. März 2020 | 7,140 | 7,660 | 7,040 | 7,570 | 7,570 | 13.871.060 |
| 19. März 2020 | 7,310 | 7,680 | 6,880 | 7,140 | 7,140 | 25.260.678 |
| 18. März 2020 | 7,700 | 8,070 | 7,500 | 7,540 | 7,540 | 14.484.768 |
| 17. März 2020 | 7,620 | 7,880 | 7,360 | 7,580 | 7,580 | 11.169.500 |
| 16. März 2020 | 7,540 | 8,010 | 7,540 | 7,660 | 7,660 | 18.530.000 |
| 13. März 2020 | 7,480 | 8,020 | 7,340 | 8,000 | 8,000 | 25.735.356 |
| 12. März 2020 | 8,600 | 8,620 | 8,160 | 8,380 | 8,380 | 14.737.785 |
| 11. März 2020 | 8,900 | 8,930 | 8,760 | 8,800 | 8,800 | 7.582.000 |
| 10. März 2020 | 9,280 | 9,300 | 8,900 | 8,900 | 8,900 | 12.809.500 |
| 09. März 2020 | 9,790 | 9,880 | 9,440 | 9,470 | 9,470 | 14.361.500 |
| 06. März 2020 | 9,630 | 9,830 | 9,600 | 9,650 | 9,650 | 11.641.803 |
| 05. März 2020 | 9,550 | 9,550 | 9,350 | 9,480 | 9,480 | 4.398.000 |
| 04. März 2020 | 9,550 | 9,700 | 9,460 | 9,520 | 9,520 | 9.534.103 |
| 03. März 2020 | 9,350 | 9,540 | 9,230 | 9,310 | 9,310 | 7.962.648 |
| 02. März 2020 | 9,100 | 9,380 | 9,090 | 9,320 | 9,320 | 5.525.881 |
| 28. Feb. 2020 | 9,530 | 9,540 | 9,210 | 9,290 | 9,290 | 11.955.519 |
| 27. Feb. 2020 | 9,470 | 9,840 | 9,420 | 9,690 | 9,690 | 11.979.198 |
| 26. Feb. 2020 | 9,280 | 9,600 | 9,280 | 9,540 | 9,540 | 10.686.660 |
| 25. Feb. 2020 | 9,460 | 9,690 | 9,320 | 9,390 | 9,390 | 17.441.975 |
| 24. Feb. 2020 | 9,750 | 9,900 | 9,550 | 9,770 | 9,770 | 23.993.500 |
| 21. Feb. 2020 | 9,300 | 9,550 | 9,240 | 9,490 | 9,490 | 17.798.116 |
| 20. Feb. 2020 | 8,860 | 9,250 | 8,860 | 9,190 | 9,190 | 13.404.200 |
| 19. Feb. 2020 | 8,790 | 8,960 | 8,760 | 8,850 | 8,850 | 7.390.608 |
| 18. Feb. 2020 | 8,620 | 8,660 | 8,580 | 8,620 | 8,620 | 3.260.000 |
| 17. Feb. 2020 | 8,650 | 8,680 | 8,550 | 8,600 | 8,600 | 3.202.500 |
| 14. Feb. 2020 | 8,600 | 8,700 | 8,520 | 8,610 | 8,610 | 4.366.000 |
| 13. Feb. 2020 | 8,400 | 8,600 | 8,390 | 8,580 | 8,580 | 5.746.500 |
| 12. Feb. 2020 | 8,310 | 8,480 | 8,220 | 8,390 | 8,390 | 4.561.496 |
| 11. Feb. 2020 | 8,300 | 8,370 | 8,190 | 8,320 | 8,320 | 3.838.500 |
| 10. Feb. 2020 | 8,330 | 8,330 | 8,180 | 8,260 | 8,260 | 5.343.975 |
| 07. Feb. 2020 | 8,310 | 8,390 | 8,220 | 8,330 | 8,330 | 5.277.087 |
| 06. Feb. 2020 | 8,280 | 8,330 | 7,950 | 8,310 | 8,310 | 6.503.200 |
| 05. Feb. 2020 | 8,280 | 8,360 | 8,140 | 8,320 | 8,320 | 8.242.140 |
| 04. Feb. 2020 | 8,410 | 8,470 | 8,140 | 8,290 | 8,290 | 15.535.675 |
| 03. Feb. 2020 | 8,900 | 8,920 | 8,270 | 8,400 | 8,400 | 18.766.284 |
| 31. Jan. 2020 | 8,920 | 8,920 | 8,720 | 8,810 | 8,810 | 6.230.500 |
| 30. Jan. 2020 | 8,740 | 8,970 | 8,700 | 8,930 | 8,930 | 12.711.000 |
| 29. Jan. 2020 | 8,710 | 8,850 | 8,510 | 8,670 | 8,670 | 9.495.500 |
| 24. Jan. 2020 | 8,830 | 8,960 | 8,750 | 8,900 | 8,900 | 2.473.000 |
| 23. Jan. 2020 | 9,150 | 9,160 | 8,760 | 8,880 | 8,880 | 5.985.508 |
| 22. Jan. 2020 | 9,020 | 9,160 | 8,930 | 9,160 | 9,160 | 5.521.200 |
| 21. Jan. 2020 | 9,190 | 9,300 | 9,030 | 9,090 | 9,090 | 12.435.500 |
| 20. Jan. 2020 | 9,100 | 9,220 | 9,020 | 9,190 | 9,190 | 5.229.519 |
| 17. Jan. 2020 | 8,900 | 9,230 | 8,870 | 9,090 | 9,090 | 13.105.649 |
| 16. Jan. 2020 | 8,980 | 8,990 | 8,850 | 8,900 | 8,900 | 4.465.408 |
| 15. Jan. 2020 | 8,900 | 8,940 | 8,840 | 8,940 | 8,940 | 8.869.027 |
| 14. Jan. 2020 | 8,710 | 8,910 | 8,690 | 8,880 | 8,880 | 10.482.569 |
| 13. Jan. 2020 | 8,750 | 8,820 | 8,680 | 8,800 | 8,800 | 8.097.212 |
| 10. Jan. 2020 | 8,850 | 8,950 | 8,700 | 8,750 | 8,750 | 10.890.500 |
| 09. Jan. 2020 | 8,970 | 8,980 | 8,830 | 8,970 | 8,970 | 17.788.154 |
| 08. Jan. 2020 | 9,610 | 9,740 | 9,030 | 9,310 | 9,310 | 31.672.494 |
| 07. Jan. 2020 | 9,300 | 9,300 | 9,030 | 9,250 | 9,250 | 13.906.409 |
| 06. Jan. 2020 | 9,440 | 9,640 | 9,230 | 9,420 | 9,420 | 29.765.173 |
| 03. Jan. 2020 | 8,650 | 9,050 | 8,600 | 8,980 | 8,980 | 24.686.940 |
| 02. Jan. 2020 | 8,650 | 8,650 | 8,510 | 8,550 | 8,550 | 4.984.860 |
| 31. Dez. 2019 | 8,590 | 8,690 | 8,520 | 8,610 | 8,610 | 6.134.320 |
| 30. Dez. 2019 | 8,540 | 8,630 | 8,430 | 8,520 | 8,520 | 7.685.250 |
| 27. Dez. 2019 | 8,550 | 8,610 | 8,450 | 8,480 | 8,480 | 13.309.252 |
| 24. Dez. 2019 | 8,300 | 8,480 | 8,250 | 8,330 | 8,330 | 3.211.000 |
| 23. Dez. 2019 | 8,220 | 8,340 | 8,200 | 8,340 | 8,340 | 4.448.660 |
| 20. Dez. 2019 | 8,320 | 8,370 | 8,190 | 8,220 | 8,220 | 8.301.314 |
| 19. Dez. 2019 | 8,160 | 8,330 | 8,160 | 8,320 | 8,320 | 6.230.512 |
| 18. Dez. 2019 | 8,180 | 8,240 | 8,100 | 8,160 | 8,160 | 3.766.782 |
| 17. Dez. 2019 | 8,080 | 8,200 | 8,080 | 8,180 | 8,180 | 3.710.500 |
| 16. Dez. 2019 | 8,100 | 8,170 | 8,100 | 8,100 | 8,100 | 3.516.000 |
| 13. Dez. 2019 | 8,160 | 8,210 | 8,060 | 8,100 | 8,100 | 6.539.515 |
| 12. Dez. 2019 | 8,200 | 8,280 | 8,170 | 8,180 | 8,180 | 4.013.684 |
| 11. Dez. 2019 | 8,000 | 8,180 | 8,000 | 8,140 | 8,140 | 3.857.676 |
| 10. Dez. 2019 | 8,010 | 8,080 | 7,880 | 8,020 | 8,020 | 5.112.000 |
| 09. Dez. 2019 | 8,000 | 8,130 | 7,970 | 8,010 | 8,010 | 5.406.900 |
| 06. Dez. 2019 | 8,140 | 8,250 | 8,090 | 8,090 | 8,090 | 7.012.048 |
| 05. Dez. 2019 | 8,330 | 8,400 | 8,100 | 8,100 | 8,100 | 17.182.500 |
| 04. Dez. 2019 | 8,210 | 8,630 | 8,170 | 8,610 | 8,610 | 16.303.203 |
| 03. Dez. 2019 | 8,080 | 8,130 | 8,020 | 8,080 | 8,080 | 2.624.960 |
| 02. Dez. 2019 | 8,180 | 8,180 | 8,040 | 8,080 | 8,080 | 2.386.774 |
| 29. Nov. 2019 | 8,190 | 8,190 | 8,000 | 8,100 | 8,100 | 5.422.000 |
| 28. Nov. 2019 | 8,210 | 8,240 | 8,090 | 8,190 | 8,190 | 4.856.000 |
| 27. Nov. 2019 | 8,180 | 8,240 | 8,110 | 8,170 | 8,170 | 5.325.200 |
| 26. Nov. 2019 | 8,100 | 8,240 | 8,040 | 8,120 | 8,120 | 11.177.953 |
| 25. Nov. 2019 | 8,130 | 8,190 | 7,990 | 8,130 | 8,130 | 3.381.040 |
| 22. Nov. 2019 | 8,110 | 8,170 | 7,980 | 8,160 | 8,160 | 4.955.500 |
| 21. Nov. 2019 | 8,270 | 8,320 | 8,140 | 8,160 | 8,160 | 5.430.460 |
| 20. Nov. 2019 | 8,220 | 8,350 | 8,150 | 8,310 | 8,310 | 5.232.500 |
| 19. Nov. 2019 | 8,230 | 8,380 | 8,150 | 8,310 | 8,310 | 7.542.792 |
| 18. Nov. 2019 | 8,320 | 8,320 | 8,130 | 8,150 | 8,150 | 5.292.416 |
| 15. Nov. 2019 | 8,290 | 8,320 | 8,220 | 8,270 | 8,270 | 2.693.500 |
| 14. Nov. 2019 | 8,400 | 8,420 | 8,210 | 8,270 | 8,270 | 3.532.500 |
| 13. Nov. 2019 | 8,200 | 8,420 | 8,140 | 8,330 | 8,330 | 7.549.000 |
| 12. Nov. 2019 | 8,520 | 8,520 | 8,140 | 8,180 | 8,180 | 13.446.736 |
| 11. Nov. 2019 | 8,610 | 8,650 | 8,460 | 8,530 | 8,530 | 6.463.975 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.