Deutsche Märkte geschlossen
DAX
13.879,33-96,67(-0,69%)Euro Stoxx 50
3.685,28-20,71(-0,56%)Dow Jones 30
31.651,21-310,65(-0,97%)
Zhaojin Mining Industry Company Limited (1818.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
8,320-0,110 (-1,30%)
Börsenschluss: 4:08PM HKT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Feb. 2021 | 8,540 | 8,560 | 8,260 | 8,320 | 8,320 | 7.151.000 |
| 24. Feb. 2021 | 8,750 | 8,970 | 8,320 | 8,430 | 8,430 | 10.816.102 |
| 23. Feb. 2021 | 9,090 | 9,100 | 8,640 | 8,710 | 8,710 | 12.061.200 |
| 22. Feb. 2021 | 8,540 | 9,220 | 8,490 | 8,760 | 8,760 | 21.378.020 |
| 19. Feb. 2021 | 8,290 | 8,450 | 8,110 | 8,430 | 8,430 | 6.139.102 |
| 18. Feb. 2021 | 8,350 | 8,560 | 8,260 | 8,290 | 8,290 | 7.080.977 |
| 17. Feb. 2021 | 8,450 | 8,520 | 8,280 | 8,480 | 8,480 | 5.949.898 |
| 16. Feb. 2021 | 8,400 | 8,680 | 8,350 | 8,580 | 8,580 | 8.063.000 |
| 11. Feb. 2021 | 8,470 | 8,470 | 8,470 | 8,470 | 8,470 | - |
| 10. Feb. 2021 | 8,370 | 8,460 | 8,300 | 8,400 | 8,400 | 3.825.500 |
| 09. Feb. 2021 | 8,330 | 8,430 | 8,280 | 8,300 | 8,300 | 4.044.517 |
| 08. Feb. 2021 | 8,220 | 8,440 | 8,160 | 8,220 | 8,220 | 8.185.861 |
| 05. Feb. 2021 | 8,150 | 8,190 | 8,060 | 8,180 | 8,180 | 5.398.773 |
| 04. Feb. 2021 | 8,470 | 8,510 | 8,120 | 8,300 | 8,300 | 7.507.272 |
| 03. Feb. 2021 | 8,550 | 8,670 | 8,430 | 8,520 | 8,520 | 4.695.394 |
| 02. Feb. 2021 | 8,740 | 8,740 | 8,550 | 8,550 | 8,550 | 9.392.890 |
| 01. Feb. 2021 | 8,430 | 8,730 | 8,430 | 8,700 | 8,700 | 6.713.398 |
| 29. Jan. 2021 | 8,450 | 8,640 | 8,300 | 8,410 | 8,410 | 6.429.750 |
| 28. Jan. 2021 | 8,650 | 8,670 | 8,430 | 8,430 | 8,430 | 10.193.276 |
| 27. Jan. 2021 | 9,000 | 9,000 | 8,660 | 8,770 | 8,770 | 5.019.700 |
| 26. Jan. 2021 | 8,820 | 9,000 | 8,750 | 9,000 | 9,000 | 4.673.200 |
| 25. Jan. 2021 | 8,860 | 8,940 | 8,740 | 8,920 | 8,920 | 6.493.775 |
| 22. Jan. 2021 | 9,180 | 9,300 | 8,850 | 8,850 | 8,850 | 5.468.238 |
| 21. Jan. 2021 | 9,310 | 9,450 | 9,190 | 9,200 | 9,200 | 6.386.870 |
| 20. Jan. 2021 | 9,070 | 9,250 | 8,990 | 9,240 | 9,240 | 7.274.487 |
| 19. Jan. 2021 | 8,950 | 9,120 | 8,880 | 9,020 | 9,020 | 5.299.000 |
| 18. Jan. 2021 | 8,750 | 8,930 | 8,550 | 8,850 | 8,850 | 5.008.039 |
| 15. Jan. 2021 | 8,890 | 8,980 | 8,750 | 8,970 | 8,970 | 5.272.115 |
| 14. Jan. 2021 | 8,980 | 8,980 | 8,780 | 8,800 | 8,800 | 4.628.100 |
| 13. Jan. 2021 | 9,040 | 9,080 | 8,850 | 8,890 | 8,890 | 8.243.642 |
| 12. Jan. 2021 | 9,050 | 9,100 | 8,880 | 9,020 | 9,020 | 4.756.653 |
| 11. Jan. 2021 | 9,250 | 9,250 | 8,940 | 9,050 | 9,050 | 6.816.229 |
| 08. Jan. 2021 | 9,560 | 9,560 | 9,260 | 9,440 | 9,440 | 5.476.017 |
| 07. Jan. 2021 | 9,360 | 9,720 | 9,250 | 9,540 | 9,540 | 7.241.788 |
| 06. Jan. 2021 | 9,730 | 9,730 | 9,360 | 9,480 | 9,480 | 6.361.888 |
| 05. Jan. 2021 | 9,600 | 9,690 | 9,450 | 9,640 | 9,640 | 6.880.600 |
| 04. Jan. 2021 | 9,480 | 9,540 | 9,310 | 9,500 | 9,500 | 5.476.000 |
| 31. Dez. 2020 | 9,300 | 9,300 | 9,300 | 9,300 | 9,300 | - |
| 30. Dez. 2020 | 9,130 | 9,130 | 8,880 | 9,030 | 9,030 | 7.986.689 |
| 29. Dez. 2020 | 9,210 | 9,210 | 8,910 | 9,090 | 9,090 | 4.364.685 |
| 28. Dez. 2020 | 9,180 | 9,350 | 9,050 | 9,060 | 9,060 | 5.703.212 |
| 24. Dez. 2020 | 9,060 | 9,060 | 9,060 | 9,060 | 9,060 | - |
| 23. Dez. 2020 | 9,300 | 9,300 | 8,980 | 9,080 | 9,080 | 5.641.000 |
| 22. Dez. 2020 | 9,620 | 9,700 | 9,170 | 9,200 | 9,200 | 10.545.244 |
| 21. Dez. 2020 | 9,780 | 9,950 | 9,500 | 9,900 | 9,900 | 38.220.345 |
| 18. Dez. 2020 | 8,730 | 9,920 | 8,720 | 9,920 | 9,920 | 41.865.008 |
| 17. Dez. 2020 | 8,680 | 8,770 | 8,480 | 8,600 | 8,600 | 25.602.140 |
| 16. Dez. 2020 | 8,720 | 8,800 | 8,570 | 8,600 | 8,600 | 25.950.500 |
| 15. Dez. 2020 | 8,750 | 8,760 | 8,580 | 8,630 | 8,630 | 23.366.053 |
| 14. Dez. 2020 | 9,250 | 9,280 | 8,840 | 8,840 | 8,840 | 10.966.275 |
| 11. Dez. 2020 | 9,430 | 9,460 | 9,270 | 9,280 | 9,280 | 4.248.360 |
| 10. Dez. 2020 | 9,600 | 9,600 | 9,250 | 9,430 | 9,430 | 5.631.872 |
| 09. Dez. 2020 | 9,910 | 10,000 | 9,680 | 9,680 | 9,680 | 2.905.593 |
| 08. Dez. 2020 | 9,950 | 10,100 | 9,840 | 9,910 | 9,910 | 3.447.936 |
| 07. Dez. 2020 | 10,180 | 10,180 | 9,800 | 9,840 | 9,840 | 3.677.500 |
| 04. Dez. 2020 | 9,960 | 10,240 | 9,960 | 10,160 | 10,160 | 4.524.500 |
| 03. Dez. 2020 | 10,120 | 10,120 | 9,860 | 9,950 | 9,950 | 3.405.867 |
| 02. Dez. 2020 | 10,240 | 10,280 | 9,900 | 9,950 | 9,950 | 5.471.500 |
| 01. Dez. 2020 | 9,950 | 10,080 | 9,860 | 10,040 | 10,040 | 3.316.017 |
| 30. Nov. 2020 | 9,850 | 10,200 | 9,770 | 9,960 | 9,960 | 15.483.399 |
| 27. Nov. 2020 | 9,930 | 10,060 | 9,810 | 9,910 | 9,910 | 3.997.790 |
| 26. Nov. 2020 | 9,650 | 9,960 | 9,650 | 9,930 | 9,930 | 5.147.962 |
| 25. Nov. 2020 | 9,780 | 10,000 | 9,620 | 9,700 | 9,700 | 8.283.748 |
| 24. Nov. 2020 | 10,060 | 10,060 | 9,750 | 9,870 | 9,870 | 11.301.544 |
| 23. Nov. 2020 | 10,140 | 10,380 | 10,120 | 10,300 | 10,300 | 5.270.015 |
| 20. Nov. 2020 | 10,200 | 10,300 | 10,020 | 10,120 | 10,120 | 5.116.614 |
| 19. Nov. 2020 | 10,300 | 10,300 | 10,080 | 10,200 | 10,200 | 3.918.785 |
| 18. Nov. 2020 | 10,100 | 10,400 | 10,080 | 10,340 | 10,340 | 5.723.228 |
| 17. Nov. 2020 | 10,500 | 10,500 | 10,000 | 10,140 | 10,140 | 9.314.000 |
| 16. Nov. 2020 | 10,340 | 10,760 | 10,340 | 10,640 | 10,640 | 7.116.734 |
| 13. Nov. 2020 | 10,260 | 10,460 | 10,040 | 10,340 | 10,340 | 6.080.510 |
| 12. Nov. 2020 | 9,970 | 10,280 | 9,850 | 10,160 | 10,160 | 5.118.506 |
| 11. Nov. 2020 | 10,380 | 10,400 | 9,970 | 10,000 | 10,000 | 11.177.072 |
| 10. Nov. 2020 | 10,800 | 10,820 | 10,300 | 10,440 | 10,440 | 11.326.400 |
| 09. Nov. 2020 | 11,500 | 11,680 | 11,280 | 11,520 | 11,520 | 9.200.864 |
| 06. Nov. 2020 | 10,840 | 11,420 | 10,780 | 11,420 | 11,420 | 17.185.352 |
| 05. Nov. 2020 | 10,420 | 10,540 | 10,140 | 10,480 | 10,480 | 7.829.370 |
| 04. Nov. 2020 | 10,440 | 10,700 | 10,320 | 10,400 | 10,400 | 5.924.569 |
| 03. Nov. 2020 | 10,300 | 10,880 | 10,300 | 10,440 | 10,440 | 6.942.719 |
| 02. Nov. 2020 | 10,200 | 10,600 | 9,960 | 10,560 | 10,560 | 7.094.276 |
| 30. Okt. 2020 | 10,100 | 10,260 | 9,920 | 9,950 | 9,950 | 5.431.385 |
| 29. Okt. 2020 | 9,800 | 10,260 | 9,660 | 10,120 | 10,120 | 6.746.557 |
| 28. Okt. 2020 | 10,140 | 10,360 | 9,910 | 10,080 | 10,080 | 5.510.210 |
| 27. Okt. 2020 | 10,080 | 10,360 | 9,940 | 10,080 | 10,080 | 6.718.316 |
| 23. Okt. 2020 | 10,140 | 10,160 | 9,880 | 9,950 | 9,950 | 6.449.000 |
| 22. Okt. 2020 | 10,240 | 10,440 | 10,080 | 10,160 | 10,160 | 4.444.527 |
| 21. Okt. 2020 | 10,140 | 10,480 | 10,140 | 10,380 | 10,380 | 6.414.300 |
| 20. Okt. 2020 | 9,850 | 10,100 | 9,840 | 9,850 | 9,850 | 2.050.970 |
| 19. Okt. 2020 | 9,830 | 10,020 | 9,750 | 9,850 | 9,850 | 3.173.000 |
| 16. Okt. 2020 | 10,300 | 10,380 | 9,920 | 10,020 | 10,020 | 3.691.500 |
| 15. Okt. 2020 | 10,280 | 10,280 | 9,810 | 10,200 | 10,200 | 4.956.500 |
| 14. Okt. 2020 | 9,800 | 10,100 | 9,800 | 10,100 | 10,100 | 5.099.754 |
| 12. Okt. 2020 | 10,000 | 10,180 | 9,910 | 10,060 | 10,060 | 4.712.700 |
| 09. Okt. 2020 | 9,980 | 9,990 | 9,770 | 9,790 | 9,790 | 2.629.548 |
| 08. Okt. 2020 | 9,700 | 9,900 | 9,460 | 9,900 | 9,900 | 3.807.046 |
| 07. Okt. 2020 | 9,610 | 9,790 | 9,420 | 9,750 | 9,750 | 5.179.556 |
| 06. Okt. 2020 | 9,690 | 9,850 | 9,410 | 9,830 | 9,830 | 3.865.322 |
| 05. Okt. 2020 | 9,480 | 9,520 | 9,150 | 9,370 | 9,370 | 2.722.987 |
| 30. Sept. 2020 | 9,570 | 9,580 | 9,320 | 9,440 | 9,440 | 3.593.000 |
| 29. Sept. 2020 | 9,550 | 9,640 | 9,310 | 9,310 | 9,310 | 4.773.334 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
