Deutsche Märkte öffnen in 1 Stunde 45 Minute
Nikkei 225
22.498,55-75,11(-0,33%)BTC-EUR
9.534,29+45,45(+0,48%)CMC Crypto 200
156,750,00(0,00%)
Zhaojin Mining Industry Company Limited (1818.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
9,730+0,280 (+2,96%)
Ab 1:00PM HKT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 05. Aug. 2020 | 9,800 | 9,870 | 9,620 | 9,730 | 9,730 | 8.286.068 |
| 04. Aug. 2020 | 9,400 | 9,650 | 9,320 | 9,450 | 9,450 | 12.798.000 |
| 03. Aug. 2020 | 9,680 | 9,710 | 9,450 | 9,570 | 9,570 | 8.011.836 |
| 31. Juli 2020 | 9,520 | 9,750 | 9,300 | 9,660 | 9,660 | 26.892.602 |
| 30. Juli 2020 | 9,950 | 9,950 | 9,310 | 9,420 | 9,420 | 15.854.245 |
| 29. Juli 2020 | 9,890 | 9,890 | 9,700 | 9,850 | 9,850 | 17.042.220 |
| 28. Juli 2020 | 11,300 | 11,520 | 9,570 | 9,630 | 9,630 | 67.414.560 |
| 27. Juli 2020 | 10,260 | 10,980 | 10,200 | 10,960 | 10,960 | 43.012.330 |
| 24. Juli 2020 | 10,160 | 10,240 | 9,900 | 10,020 | 10,020 | 7.051.590 |
| 23. Juli 2020 | 10,260 | 10,300 | 9,860 | 10,140 | 10,140 | 6.548.174 |
| 22. Juli 2020 | 10,460 | 10,500 | 10,000 | 10,060 | 10,060 | 8.394.437 |
| 21. Juli 2020 | 10,000 | 10,240 | 9,840 | 9,950 | 9,950 | 8.232.068 |
| 20. Juli 2020 | 9,800 | 9,980 | 9,590 | 9,830 | 9,830 | 5.321.424 |
| 17. Juli 2020 | 9,520 | 9,720 | 9,370 | 9,600 | 9,600 | 5.059.000 |
| 16. Juli 2020 | 10,060 | 10,160 | 9,510 | 9,560 | 9,560 | 5.121.500 |
| 15. Juli 2020 | 10,060 | 10,220 | 9,780 | 10,040 | 10,040 | 7.705.500 |
| 14. Juli 2020 | 10,100 | 10,200 | 9,740 | 9,820 | 9,820 | 10.908.500 |
| 13. Juli 2020 | 10,400 | 10,540 | 10,240 | 10,380 | 10,380 | 6.636.000 |
| 10. Juli 2020 | 10,540 | 10,540 | 10,060 | 10,220 | 10,220 | 10.309.550 |
| 09. Juli 2020 | 10,320 | 10,740 | 10,300 | 10,580 | 10,580 | 15.909.350 |
| 08. Juli 2020 | 9,710 | 10,180 | 9,710 | 10,180 | 10,180 | 15.201.977 |
| 07. Juli 2020 | 9,530 | 9,870 | 9,530 | 9,570 | 9,570 | 10.634.105 |
| 06. Juli 2020 | 9,300 | 9,570 | 9,040 | 9,520 | 9,520 | 11.693.545 |
| 03. Juli 2020 | 9,200 | 9,270 | 9,140 | 9,200 | 9,200 | 6.074.524 |
| 02. Juli 2020 | 9,000 | 9,180 | 8,970 | 9,180 | 9,180 | 11.357.000 |
| 30. Juni 2020 | 9,160 | 9,190 | 8,910 | 9,050 | 9,050 | 6.011.000 |
| 29. Juni 2020 | 9,150 | 9,190 | 8,930 | 9,130 | 9,130 | 6.742.233 |
| 26. Juni 2020 | 8,700 | 9,100 | 8,690 | 9,100 | 9,100 | 10.451.346 |
| 24. Juni 2020 | 8,750 | 8,830 | 8,620 | 8,690 | 8,690 | 6.487.440 |
| 23. Juni 2020 | 8,830 | 8,830 | 8,600 | 8,630 | 8,630 | 5.573.570 |
| 22. Juni 2020 | 8,780 | 8,800 | 8,600 | 8,700 | 8,700 | 8.957.124 |
| 19. Juni 2020 | 8,740 | 8,740 | 8,400 | 8,410 | 8,410 | 8.662.850 |
| 18. Juni 2020 | 8,400 | 8,640 | 8,330 | 8,590 | 8,590 | 7.290.488 |
| 17. Juni 2020 | 8,530 | 8,590 | 8,330 | 8,340 | 8,340 | 10.929.573 |
| 16. Juni 2020 | 8,680 | 8,710 | 8,520 | 8,520 | 8,520 | 6.096.100 |
| 15. Juni 2020 | 8,830 | 8,850 | 8,510 | 8,530 | 8,530 | 6.653.000 |
| 12. Juni 2020 | 8,780 | 8,890 | 8,630 | 8,870 | 8,870 | 5.732.000 |
| 11. Juni 2020 | 8,980 | 9,130 | 8,950 | 9,080 | 9,080 | 9.191.193 |
| 10. Juni 2020 | 8,850 | 8,920 | 8,750 | 8,830 | 8,830 | 8.112.183 |
| 09. Juni 2020 | 8,840 | 8,940 | 8,690 | 8,790 | 8,790 | 9.024.500 |
| 09. Juni 2020 | 0.0436 Dividende | |||||
| 08. Juni 2020 | 8,780 | 8,880 | 8,540 | 8,780 | 8,736 | 16.756.000 |
| 05. Juni 2020 | 9,150 | 9,150 | 8,960 | 8,960 | 8,916 | 8.374.086 |
| 04. Juni 2020 | 9,220 | 9,220 | 8,920 | 9,040 | 8,995 | 10.740.574 |
| 03. Juni 2020 | 9,580 | 9,700 | 9,340 | 9,390 | 9,343 | 7.209.547 |
| 02. Juni 2020 | 9,750 | 9,900 | 9,620 | 9,710 | 9,662 | 3.031.500 |
| 01. Juni 2020 | 9,650 | 9,880 | 9,570 | 9,750 | 9,702 | 5.686.771 |
| 29. Mai 2020 | 9,400 | 9,580 | 9,300 | 9,480 | 9,433 | 9.414.552 |
| 28. Mai 2020 | 9,350 | 9,540 | 9,300 | 9,400 | 9,353 | 5.905.652 |
| 27. Mai 2020 | 9,600 | 9,680 | 9,220 | 9,310 | 9,264 | 13.746.000 |
| 26. Mai 2020 | 9,680 | 9,890 | 9,560 | 9,820 | 9,771 | 3.059.555 |
| 25. Mai 2020 | 9,540 | 9,690 | 9,480 | 9,590 | 9,542 | 4.898.500 |
| 22. Mai 2020 | 9,580 | 9,760 | 9,580 | 9,670 | 9,622 | 11.336.214 |
| 21. Mai 2020 | 9,960 | 9,990 | 9,850 | 9,880 | 9,831 | 10.263.820 |
| 20. Mai 2020 | 9,850 | 10,060 | 9,850 | 10,000 | 9,950 | 9.046.500 |
| 19. Mai 2020 | 9,990 | 9,990 | 9,540 | 9,550 | 9,503 | 11.388.500 |
| 18. Mai 2020 | 9,540 | 10,200 | 9,520 | 10,100 | 10,050 | 20.156.600 |
| 15. Mai 2020 | 9,030 | 9,420 | 9,010 | 9,400 | 9,353 | 8.982.500 |
| 14. Mai 2020 | 9,000 | 9,030 | 8,770 | 8,870 | 8,826 | 4.197.122 |
| 13. Mai 2020 | 8,970 | 9,000 | 8,850 | 8,920 | 8,876 | 4.404.000 |
| 12. Mai 2020 | 9,100 | 9,110 | 8,890 | 8,890 | 8,846 | 5.171.520 |
| 11. Mai 2020 | 9,280 | 9,280 | 9,060 | 9,200 | 9,154 | 4.225.787 |
| 08. Mai 2020 | 9,050 | 9,290 | 9,000 | 9,280 | 9,234 | 9.207.194 |
| 07. Mai 2020 | 8,760 | 8,900 | 8,700 | 8,850 | 8,806 | 4.973.467 |
| 06. Mai 2020 | 8,750 | 8,960 | 8,690 | 8,820 | 8,776 | 5.970.500 |
| 05. Mai 2020 | 8,830 | 8,860 | 8,650 | 8,700 | 8,657 | 3.356.298 |
| 04. Mai 2020 | 8,760 | 8,760 | 8,410 | 8,670 | 8,627 | 7.600.386 |
| 29. Apr. 2020 | 8,860 | 8,940 | 8,670 | 8,760 | 8,716 | 6.195.886 |
| 28. Apr. 2020 | 9,000 | 9,110 | 8,610 | 8,750 | 8,707 | 9.827.300 |
| 27. Apr. 2020 | 9,200 | 9,230 | 8,860 | 9,060 | 9,015 | 16.454.000 |
| 24. Apr. 2020 | 9,080 | 9,450 | 9,060 | 9,340 | 9,294 | 17.703.377 |
| 23. Apr. 2020 | 9,010 | 9,160 | 8,900 | 9,050 | 9,005 | 12.430.598 |
| 22. Apr. 2020 | 8,760 | 8,890 | 8,620 | 8,820 | 8,776 | 7.214.000 |
| 21. Apr. 2020 | 8,750 | 8,800 | 8,570 | 8,730 | 8,687 | 8.820.205 |
| 20. Apr. 2020 | 8,400 | 8,750 | 8,400 | 8,690 | 8,647 | 9.949.500 |
| 17. Apr. 2020 | 8,530 | 8,800 | 8,450 | 8,450 | 8,408 | 24.454.660 |
| 16. Apr. 2020 | 8,380 | 8,670 | 8,230 | 8,520 | 8,478 | 12.229.498 |
| 15. Apr. 2020 | 8,490 | 8,600 | 8,280 | 8,310 | 8,269 | 10.995.765 |
| 14. Apr. 2020 | 8,780 | 8,830 | 8,310 | 8,420 | 8,378 | 20.290.980 |
| 09. Apr. 2020 | 8,100 | 8,180 | 7,910 | 8,180 | 8,139 | 9.573.500 |
| 08. Apr. 2020 | 8,050 | 8,130 | 7,950 | 8,100 | 8,060 | 6.284.000 |
| 07. Apr. 2020 | 7,990 | 8,300 | 7,990 | 8,220 | 8,179 | 15.643.960 |
| 06. Apr. 2020 | 7,730 | 7,740 | 7,380 | 7,710 | 7,672 | 5.699.000 |
| 03. Apr. 2020 | 7,690 | 7,810 | 7,560 | 7,720 | 7,682 | 7.984.539 |
| 02. Apr. 2020 | 7,650 | 7,680 | 7,440 | 7,680 | 7,642 | 5.570.468 |
| 01. Apr. 2020 | 7,520 | 7,660 | 7,430 | 7,650 | 7,612 | 10.500.805 |
| 31. März 2020 | 7,510 | 7,830 | 7,370 | 7,780 | 7,741 | 10.488.920 |
| 30. März 2020 | 7,550 | 7,750 | 7,500 | 7,590 | 7,552 | 6.710.290 |
| 27. März 2020 | 8,010 | 8,060 | 7,690 | 7,700 | 7,662 | 10.879.500 |
| 26. März 2020 | 7,910 | 8,020 | 7,790 | 7,880 | 7,841 | 6.875.300 |
| 25. März 2020 | 8,190 | 8,440 | 7,750 | 7,930 | 7,891 | 22.167.708 |
| 24. März 2020 | 7,150 | 7,840 | 7,110 | 7,690 | 7,652 | 24.092.407 |
| 23. März 2020 | 7,030 | 7,190 | 6,540 | 6,540 | 6,508 | 23.305.500 |
| 20. März 2020 | 7,140 | 7,660 | 7,040 | 7,570 | 7,532 | 13.871.069 |
| 19. März 2020 | 7,310 | 7,680 | 6,880 | 7,140 | 7,105 | 25.260.678 |
| 18. März 2020 | 7,700 | 8,070 | 7,500 | 7,540 | 7,503 | 14.484.768 |
| 17. März 2020 | 7,620 | 7,880 | 7,360 | 7,580 | 7,542 | 11.169.500 |
| 16. März 2020 | 7,540 | 8,010 | 7,540 | 7,660 | 7,622 | 18.530.000 |
| 13. März 2020 | 7,480 | 8,020 | 7,340 | 8,000 | 7,960 | 25.735.356 |
| 12. März 2020 | 8,600 | 8,620 | 8,160 | 8,380 | 8,338 | 14.737.785 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.
