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 |
|---|---|---|---|---|---|---|
| 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 |
| 08. Nov. 2019 | 8,500 | 8,620 | 8,450 | 8,610 | 8,610 | 5.647.169 |
| 07. Nov. 2019 | 8,600 | 8,660 | 8,550 | 8,640 | 8,640 | 4.741.981 |
| 06. Nov. 2019 | 8,500 | 8,580 | 8,370 | 8,560 | 8,560 | 7.888.500 |
| 05. Nov. 2019 | 8,720 | 8,820 | 8,510 | 8,590 | 8,590 | 8.741.168 |
| 04. Nov. 2019 | 8,820 | 8,850 | 8,710 | 8,810 | 8,810 | 5.807.618 |
| 01. Nov. 2019 | 8,850 | 8,900 | 8,660 | 8,800 | 8,800 | 7.847.494 |
| 31. Okt. 2019 | 8,750 | 8,800 | 8,580 | 8,710 | 8,710 | 10.037.040 |
| 30. Okt. 2019 | 8,600 | 8,700 | 8,600 | 8,670 | 8,670 | 4.292.500 |
| 29. Okt. 2019 | 8,800 | 8,900 | 8,530 | 8,600 | 8,600 | 10.868.104 |
| 28. Okt. 2019 | 9,010 | 9,060 | 8,850 | 8,980 | 8,980 | 5.004.000 |
| 25. Okt. 2019 | 8,720 | 9,040 | 8,720 | 8,970 | 8,970 | 8.973.500 |
| 24. Okt. 2019 | 8,700 | 8,760 | 8,580 | 8,650 | 8,650 | 3.908.512 |
| 23. Okt. 2019 | 8,610 | 8,730 | 8,590 | 8,700 | 8,700 | 4.844.000 |
| 22. Okt. 2019 | 8,700 | 8,700 | 8,550 | 8,630 | 8,630 | 4.975.650 |
| 21. Okt. 2019 | 8,650 | 8,760 | 8,580 | 8,720 | 8,720 | 5.911.500 |
| 18. Okt. 2019 | 8,880 | 8,900 | 8,590 | 8,650 | 8,650 | 7.847.500 |
| 17. Okt. 2019 | 8,660 | 8,880 | 8,660 | 8,820 | 8,820 | 6.824.728 |
| 16. Okt. 2019 | 8,820 | 8,880 | 8,720 | 8,870 | 8,870 | 5.734.000 |
| 15. Okt. 2019 | 8,840 | 8,960 | 8,840 | 8,860 | 8,860 | 4.237.500 |
| 14. Okt. 2019 | 9,010 | 9,030 | 8,800 | 8,830 | 8,830 | 13.016.938 |
| 11. Okt. 2019 | 9,190 | 9,230 | 9,060 | 9,160 | 9,160 | 8.348.000 |
| 10. Okt. 2019 | 9,740 | 9,740 | 9,300 | 9,330 | 9,330 | 6.099.500 |
| 09. Okt. 2019 | 9,190 | 9,670 | 9,130 | 9,610 | 9,610 | 12.787.798 |
| 08. Okt. 2019 | 9,050 | 9,250 | 9,030 | 9,050 | 9,050 | 5.011.000 |
| 04. Okt. 2019 | 9,310 | 9,410 | 9,140 | 9,220 | 9,220 | 4.695.000 |
| 03. Okt. 2019 | 9,260 | 9,480 | 9,080 | 9,370 | 9,370 | 8.900.816 |
| 02. Okt. 2019 | 9,000 | 9,160 | 8,880 | 9,130 | 9,130 | 4.779.378 |
| 30. Sept. 2019 | 9,060 | 9,140 | 8,890 | 9,070 | 9,070 | 6.167.000 |
| 27. Sept. 2019 | 9,150 | 9,200 | 9,040 | 9,070 | 9,070 | 4.533.590 |
| 26. Sept. 2019 | 9,550 | 9,550 | 9,090 | 9,200 | 9,200 | 10.973.530 |
| 25. Sept. 2019 | 9,850 | 9,860 | 9,460 | 9,650 | 9,650 | 7.888.270 |
| 24. Sept. 2019 | 9,730 | 9,930 | 9,580 | 9,680 | 9,680 | 8.378.500 |
| 23. Sept. 2019 | 9,800 | 10,080 | 9,520 | 9,650 | 9,650 | 11.925.776 |
| 20. Sept. 2019 | 9,330 | 9,730 | 9,230 | 9,730 | 9,730 | 16.769.895 |
| 19. Sept. 2019 | 9,100 | 9,470 | 9,100 | 9,340 | 9,340 | 11.408.504 |
| 18. Sept. 2019 | 9,280 | 9,380 | 9,180 | 9,220 | 9,220 | 6.740.500 |
| 17. Sept. 2019 | 9,250 | 9,300 | 9,160 | 9,250 | 9,250 | 5.165.798 |
| 16. Sept. 2019 | 9,350 | 9,400 | 9,150 | 9,350 | 9,350 | 8.523.671 |
| 13. Sept. 2019 | 9,250 | 9,250 | 9,070 | 9,230 | 9,230 | 5.327.544 |
| 12. Sept. 2019 | 9,340 | 9,340 | 9,140 | 9,240 | 9,240 | 5.632.000 |
| 11. Sept. 2019 | 9,280 | 9,410 | 9,180 | 9,330 | 9,330 | 7.439.928 |
| 10. Sept. 2019 | 9,190 | 9,320 | 9,160 | 9,280 | 9,280 | 6.853.256 |
| 09. Sept. 2019 | 9,250 | 9,450 | 9,250 | 9,420 | 9,420 | 8.369.500 |
| 06. Sept. 2019 | 9,820 | 9,820 | 9,400 | 9,480 | 9,480 | 22.898.243 |
| 05. Sept. 2019 | 10,320 | 10,360 | 10,060 | 10,120 | 10,120 | 9.190.658 |
| 04. Sept. 2019 | 10,420 | 10,520 | 10,080 | 10,180 | 10,180 | 13.906.761 |
| 03. Sept. 2019 | 10,180 | 10,240 | 10,020 | 10,160 | 10,160 | 6.475.836 |
| 02. Sept. 2019 | 10,240 | 10,300 | 10,060 | 10,100 | 10,100 | 5.223.500 |
| 30. Aug. 2019 | 10,220 | 10,360 | 10,000 | 10,260 | 10,260 | 11.144.024 |
| 29. Aug. 2019 | 10,240 | 10,580 | 10,200 | 10,460 | 10,460 | 15.170.136 |
| 28. Aug. 2019 | 10,380 | 10,440 | 10,100 | 10,200 | 10,200 | 10.247.178 |
| 27. Aug. 2019 | 10,320 | 10,400 | 10,000 | 10,180 | 10,180 | 18.789.878 |
| 26. Aug. 2019 | 10,500 | 10,840 | 10,140 | 10,260 | 10,260 | 25.093.500 |
| 23. Aug. 2019 | 10,080 | 10,200 | 9,890 | 9,950 | 9,950 | 8.102.800 |
| 22. Aug. 2019 | 10,180 | 10,380 | 10,040 | 10,160 | 10,160 | 5.957.540 |
| 21. Aug. 2019 | 10,420 | 10,500 | 10,100 | 10,220 | 10,220 | 8.811.056 |
| 20. Aug. 2019 | 10,000 | 10,360 | 9,980 | 10,300 | 10,300 | 9.953.038 |
| 19. Aug. 2019 | 10,360 | 10,600 | 10,040 | 10,180 | 10,180 | 14.053.000 |
| 16. Aug. 2019 | 10,900 | 10,920 | 10,480 | 10,680 | 10,680 | 11.045.000 |
| 15. Aug. 2019 | 11,200 | 11,360 | 10,480 | 10,700 | 10,700 | 27.295.555 |
| 14. Aug. 2019 | 10,700 | 11,000 | 10,400 | 10,760 | 10,760 | 24.012.809 |
| 13. Aug. 2019 | 10,700 | 11,300 | 10,480 | 11,280 | 11,280 | 27.968.623 |
| 12. Aug. 2019 | 10,320 | 10,560 | 10,140 | 10,440 | 10,440 | 9.703.075 |
| 09. Aug. 2019 | 9,970 | 10,480 | 9,840 | 10,320 | 10,320 | 12.245.000 |
| 08. Aug. 2019 | 10,020 | 10,020 | 9,720 | 9,940 | 9,940 | 12.209.309 |
| 07. Aug. 2019 | 9,150 | 9,900 | 9,150 | 9,890 | 9,890 | 23.911.000 |
| 06. Aug. 2019 | 9,500 | 9,760 | 9,100 | 9,200 | 9,200 | 17.408.500 |
| 05. Aug. 2019 | 8,790 | 9,480 | 8,770 | 9,360 | 9,360 | 19.775.642 |
| 02. Aug. 2019 | 8,980 | 9,070 | 8,640 | 8,770 | 8,770 | 10.448.500 |
| 01. Aug. 2019 | 8,850 | 8,960 | 8,540 | 8,580 | 8,580 | 13.681.000 |
| 31. Juli 2019 | 9,290 | 9,290 | 9,070 | 9,150 | 9,150 | 3.575.949 |
| 30. Juli 2019 | 9,100 | 9,230 | 9,050 | 9,200 | 9,200 | 5.095.500 |
| 29. Juli 2019 | 9,100 | 9,100 | 8,980 | 9,060 | 9,060 | 3.888.294 |
| 26. Juli 2019 | 9,060 | 9,120 | 8,840 | 9,080 | 9,080 | 5.207.320 |
| 25. Juli 2019 | 9,140 | 9,180 | 9,030 | 9,120 | 9,120 | 3.472.773 |
| 24. Juli 2019 | 9,030 | 9,170 | 9,010 | 9,090 | 9,090 | 4.719.400 |
| 23. Juli 2019 | 9,180 | 9,250 | 9,040 | 9,120 | 9,120 | 4.688.570 |
| 22. Juli 2019 | 9,170 | 9,230 | 9,000 | 9,220 | 9,220 | 7.760.300 |
| 19. Juli 2019 | 9,100 | 9,300 | 9,020 | 9,250 | 9,250 | 19.347.614 |
| 18. Juli 2019 | 8,700 | 8,950 | 8,660 | 8,850 | 8,850 | 15.125.500 |
| 17. Juli 2019 | 8,490 | 8,500 | 8,400 | 8,460 | 8,460 | 4.747.000 |
| 16. Juli 2019 | 8,520 | 8,700 | 8,440 | 8,550 | 8,550 | 5.011.000 |
| 15. Juli 2019 | 8,600 | 8,670 | 8,410 | 8,480 | 8,480 | 3.703.000 |
| 12. Juli 2019 | 8,670 | 8,670 | 8,480 | 8,530 | 8,530 | 4.520.000 |
| 11. Juli 2019 | 8,800 | 8,840 | 8,580 | 8,670 | 8,670 | 7.155.000 |
| 10. Juli 2019 | 8,460 | 8,680 | 8,390 | 8,510 | 8,510 | 7.688.494 |
| 09. Juli 2019 | 8,580 | 8,580 | 8,350 | 8,400 | 8,400 | 4.062.859 |
| 08. Juli 2019 | 8,590 | 8,590 | 8,330 | 8,580 | 8,580 | 7.720.500 |
| 05. Juli 2019 | 8,780 | 8,800 | 8,600 | 8,650 | 8,650 | 2.882.000 |
| 04. Juli 2019 | 8,770 | 8,850 | 8,550 | 8,700 | 8,700 | 9.445.609 |
| 03. Juli 2019 | 9,040 | 9,190 | 8,650 | 8,770 | 8,770 | 17.055.622 |
| 02. Juli 2019 | 8,210 | 8,780 | 8,190 | 8,650 | 8,650 | 19.094.977 |
| 28. Juni 2019 | 8,800 | 8,990 | 8,680 | 8,750 | 8,750 | 9.040.102 |
| 27. Juni 2019 | 8,620 | 8,710 | 8,490 | 8,640 | 8,640 | 7.091.707 |
| 26. Juni 2019 | 8,770 | 8,800 | 8,600 | 8,650 | 8,650 | 14.117.039 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...