2099.HK - China Gold International Resources Corp. Ltd.

HKSE - HKSE Verzögerter Preis. Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Apr. 2020------
31. März 20204,0604,2403,9504,0304,0301.253.200
30. März 20204,0504,0803,9704,0804,080327.900
27. März 20204,0804,2404,0704,1204,120507.200
26. März 20204,1004,1904,0004,1304,130471.600
25. März 20204,1704,4004,0804,1204,120707.600
24. März 20203,8004,1403,8004,0504,050784.300
23. März 20203,7503,8303,6203,6603,660714.900
20. März 20203,8804,1003,8404,0004,000533.900
19. März 20204,0904,0903,8003,8803,880712.700
18. März 20204,7704,8903,9004,1804,1801.148.000
17. März 20204,9005,0504,6404,6904,690906.800
16. März 20205,0005,1504,7105,0105,010704.900
13. März 20205,3605,3604,4705,2805,280936.900
12. März 20205,9105,9105,5005,5905,590710.000
11. März 20205,9405,9905,8305,9105,910167.100
10. März 20206,0106,2005,8005,9405,940671.300
09. März 20206,5206,5706,0806,2806,280546.900
06. März 20206,4206,5806,4006,4706,470677.900
05. März 20206,4206,4206,2006,3306,330407.100
04. März 20206,2106,5406,2106,4206,420648.400
03. März 20206,1006,2806,0606,1506,150454.300
02. März 20206,2606,2606,0006,0806,080705.700
28. Feb. 20206,5606,5606,2506,3106,310434.000
27. Feb. 20206,5706,7806,4006,5806,580686.100
26. Feb. 20206,5506,5506,2806,4606,460555.400
25. Feb. 20206,8406,9006,3506,5706,5701.303.500
24. Feb. 20206,5006,8906,4006,7806,7802.461.800
21. Feb. 20205,9706,2705,9606,2506,250816.400
20. Feb. 20205,9906,0505,9005,9205,920426.500
19. Feb. 20206,0306,0405,9005,9905,990295.100
18. Feb. 20205,9506,0105,9106,0006,000144.000
17. Feb. 20205,9806,0505,9005,9605,960445.700
14. Feb. 20206,0506,1205,9806,0106,010201.700
13. Feb. 20205,9906,1705,9906,0506,05077.700
12. Feb. 20206,0906,1005,9206,0906,090141.400
11. Feb. 20206,0706,2106,0706,0806,0807.800
10. Feb. 20206,0206,1605,9906,0406,04078.100
07. Feb. 20206,1106,1306,0206,1106,11063.300
06. Feb. 20206,2006,2006,0406,1106,11097.700
05. Feb. 20206,0206,6006,0006,0506,05055.500
04. Feb. 20205,9006,1105,8206,0206,020232.900
03. Feb. 20206,3206,3205,8206,0006,000468.000
31. Jan. 20206,1506,4505,8006,2206,2201.178.100
30. Jan. 20206,3206,4506,1306,1706,170222.200
29. Jan. 20206,1506,5806,1506,3106,310308.600
24. Jan. 20206,5506,5706,5506,5806,5805.000
23. Jan. 20206,6306,8306,5006,5106,51067.200
22. Jan. 20206,6406,8606,5106,6306,630229.500
21. Jan. 20206,7506,7506,5006,5206,520194.500
20. Jan. 20206,7606,7606,4406,6706,670448.300
17. Jan. 20206,8206,8606,7506,7606,760400.900
16. Jan. 20206,9006,9306,8206,8206,820149.400
15. Jan. 20206,9206,9206,8606,9006,90078.000
14. Jan. 20206,8107,0106,8006,9306,930163.000
13. Jan. 20206,8206,9206,8006,9106,910200.800
10. Jan. 20207,0007,0006,7806,8106,810240.200
09. Jan. 20207,1007,1006,9606,9706,970340.400
08. Jan. 20207,3107,4107,1807,2607,260628.900
07. Jan. 20207,4007,4706,9707,1507,150625.100
06. Jan. 20207,3407,7207,3107,4007,400930.200
03. Jan. 20207,3007,3607,1607,3507,350412.700
02. Jan. 20207,1607,2907,0807,2107,210160.800
31. Dez. 20197,1907,3007,1307,1707,170277.100
30. Dez. 20196,6907,2706,6407,1207,120997.700
27. Dez. 20196,4906,8906,4906,8306,830730.600
24. Dez. 20196,2706,4106,1306,3406,340209.200
23. Dez. 20196,6006,6006,1606,2606,260819.600
20. Dez. 20196,6406,9306,6406,6906,690523.800
19. Dez. 20196,6006,7306,6006,6406,64080.800
18. Dez. 20196,7906,7906,6606,7406,74032.400
17. Dez. 20196,8106,8506,6506,7006,700218.200
16. Dez. 20196,7206,9206,6406,8206,820221.800
13. Dez. 20196,7206,8006,6006,6206,620192.300
12. Dez. 20196,9906,9906,7006,7806,780227.600
11. Dez. 20196,8007,0106,7806,8506,850465.500
10. Dez. 20196,6006,8706,5406,7606,760476.700
09. Dez. 20196,3306,6406,2506,5306,530501.100
06. Dez. 20196,4806,6006,2606,3306,330404.000
05. Dez. 20196,3806,5006,1706,3706,370464.200
04. Dez. 20196,2106,4506,2106,3806,380431.300
03. Dez. 20195,9806,2405,9806,2106,210559.400
02. Dez. 20196,0506,0505,8105,8505,850133.200
29. Nov. 20195,9705,9805,8005,8405,840142.600
28. Nov. 20195,8705,9105,7205,8705,870128.700
27. Nov. 20195,8205,9705,7005,8505,850148.900
26. Nov. 20195,9105,9105,6505,8005,800235.800
25. Nov. 20195,7306,0105,7305,8805,880461.900
22. Nov. 20195,6605,7105,6205,6405,640207.200
21. Nov. 20195,7205,7605,6105,6605,660295.900
20. Nov. 20195,7205,8005,6905,7205,720104.500
19. Nov. 20195,5105,7705,5105,7505,750282.000
18. Nov. 20195,8305,8305,4605,4905,490569.500
15. Nov. 20195,6005,8005,6005,7105,710408.700
14. Nov. 20196,0006,0005,5905,6805,6801.093.000
13. Nov. 20196,0006,0005,7205,8005,800583.000
12. Nov. 20196,0006,0005,7705,9205,920477.400
11. Nov. 20196,2706,2705,9806,0006,0001.190.600
08. Nov. 20196,2806,3506,1506,2006,200576.400
07. Nov. 20196,2806,3106,1906,2606,260352.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen