La bourse ferme dans 4 h 9 min

Jiangxi Copper Company Limited (0358.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
16,600-0,160 (-0,95 %)
À la clôture : 04:08PM HKT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202416,78016,90016,28016,60016,60010 715 008
03 juin 202417,06017,18016,58016,76016,76013 578 263
31 mai 202417,26017,42016,82016,88016,88011 616 476
30 mai 202417,88018,08017,06017,26017,26011 669 708
29 mai 202418,00018,48017,86018,10018,10012 510 356
28 mai 202417,84018,30017,84018,00018,0008 001 676
27 mai 202417,32017,74017,28017,70017,7006 697 441
24 mai 202417,12017,58017,02017,34017,3408 262 338
23 mai 202417,00017,30016,80017,16017,16011 772 115
22 mai 202418,14018,22017,70017,80017,8007 594 106
21 mai 202419,00019,08018,02018,26018,26012 909 442
20 mai 202418,50019,10018,44018,86018,86021 318 103
17 mai 202417,68017,98017,40017,90017,9008 378 881
16 mai 202417,94018,26017,60017,68017,68010 680 106
14 mai 202417,82018,20017,66017,90017,90012 259 450
13 mai 202417,22017,78017,14017,72017,72015 036 377
10 mai 202416,72017,42016,58017,38017,38019 191 149
09 mai 202416,08016,60016,08016,48016,4807 031 485
08 mai 202416,26016,52016,00016,22016,2209 396 328
07 mai 202416,16016,46016,12016,26016,26010 186 699
06 mai 202415,96016,08015,60016,06016,06010 435 982
03 mai 202416,00016,02015,70015,90015,9005 055 632
02 mai 202415,88016,20015,76015,96015,9605 445 453
30 avr. 202416,34016,56015,98016,10016,10014 301 228
29 avr. 202416,20016,20015,56016,12016,12010 954 329
26 avr. 202415,98016,46015,98016,42016,42015 754 507
25 avr. 202415,78016,00015,60015,84015,8408 261 800
24 avr. 202415,36015,90015,30015,76015,7608 230 620
23 avr. 202415,74015,74015,10015,30015,30013 833 775
22 avr. 202416,40016,64015,76015,80015,8008 805 365
19 avr. 202416,36016,64015,88016,14016,14012 587 374
18 avr. 202415,72016,36015,50016,30016,30013 596 561
17 avr. 202415,54015,86015,32015,72015,72010 804 452
16 avr. 202415,90016,28015,56015,66015,6608 860 800
15 avr. 202415,70016,14015,44015,94015,94010 403 952
12 avr. 202415,90016,20015,80016,14016,1409 522 643
11 avr. 202415,82016,38015,72015,98015,9809 495 558
10 avr. 202415,78016,44015,76016,24016,24016 798 350
09 avr. 202415,60015,88015,48015,82015,82012 277 114
08 avr. 202415,30016,08015,20015,56015,56023 911 947
05 avr. 202415,30015,42014,84015,08015,0809 189 277
03 avr. 202414,16015,08014,16015,06015,06025 771 677
02 avr. 202413,92014,16013,86014,14014,14015 450 053
28 mars 202413,04013,44012,78013,34013,3405 982 004
27 mars 202412,96013,24012,92013,08013,0803 973 946
26 mars 202413,36013,36012,82013,02013,02010 252 100
25 mars 202413,22013,58013,02013,36013,3605 717 981
22 mars 202413,42013,50013,04013,22013,2206 241 608
21 mars 202413,60013,68013,30013,54013,5406 964 791
20 mars 202413,24013,44012,98013,32013,3206 200 125
19 mars 202413,60013,80013,26013,32013,3208 315 385
18 mars 202413,66013,88013,40013,60013,60013 294 154
15 mars 202412,92013,74012,92013,58013,58023 810 601
14 mars 202413,12013,76013,12013,32013,32016 540 560
13 mars 202412,56012,78012,46012,58012,5805 854 419
12 mars 202412,58012,70012,36012,44012,4404 177 464
11 mars 202412,60012,76012,46012,54012,5406 065 295
08 mars 202412,76012,98012,52012,66012,6606 530 509
07 mars 202412,30012,88012,22012,58012,5809 930 998
06 mars 202411,84012,24011,82012,12012,1204 755 345
05 mars 202411,94012,12011,80011,82011,8202 185 478
04 mars 202412,12012,24011,92012,02012,0202 905 009
01 mars 202411,64012,12011,60012,08012,0805 689 314
29 févr. 202412,02012,02011,56011,66011,6606 751 159
28 févr. 202412,10012,38011,74011,82011,8206 163 017
27 févr. 202412,14012,26011,82012,20012,2004 209 017
26 févr. 202412,24012,38012,04012,14012,1402 845 544
23 févr. 202412,00012,36011,92012,24012,2406 606 115
22 févr. 202411,60012,00011,52011,98011,9806 535 009
21 févr. 202411,42011,78011,32011,60011,6005 078 765
20 févr. 202411,28011,48011,16011,42011,4204 876 912
19 févr. 202411,10011,30011,04011,24011,2404 632 103
16 févr. 202410,68011,06010,68011,04011,0402 175 039
15 févr. 202410,66010,70010,38010,60010,6002 168 847
14 févr. 202410,90010,90010,52010,60010,6002 909 294
09 févr. 202410,92010,96010,76010,96010,960620 314
08 févr. 202411,10011,30011,08011,16011,1602 894 121
07 févr. 202410,96011,30010,90011,10011,1003 722 141
06 févr. 202410,56011,00010,52010,96010,9604 170 010
05 févr. 202410,94010,94010,48010,56010,5605 664 282
02 févr. 202411,10011,22010,72010,90010,9002 424 398
01 févr. 202410,88011,10010,72011,06011,0604 157 010
31 janv. 202411,04011,12010,80010,92010,9204 283 067
30 janv. 202411,22011,28010,96011,04011,0403 217 218
29 janv. 202411,34011,42011,22011,28011,2804 865 048
26 janv. 202411,26011,38011,14011,24011,2403 397 001
25 janv. 202410,72011,38010,66011,36011,36011 001 115
24 janv. 202410,38010,84010,34010,76010,7604 836 110
23 janv. 202410,04010,4409,96010,30010,3003 467 970
22 janv. 202410,32010,6809,95010,10010,1007 728 153
19 janv. 202410,70010,70010,36010,46010,4606 166 499
18 janv. 202410,60010,70010,38010,62010,6205 677 693
17 janv. 202411,00011,10010,52010,58010,5807 720 343
16 janv. 202411,12011,30010,94011,14011,1404 761 150
15 janv. 202410,98011,26010,90011,22011,2204 526 014
12 janv. 202410,90011,14010,88011,06011,0603 265 036
11 janv. 202410,92011,02010,80010,82010,8203 274 777
10 janv. 202411,04011,24010,86010,90010,9004 202 786
09 janv. 202410,88011,18010,84011,12011,1203 694 010
08 janv. 202410,84011,20010,82010,88010,8803 143 629
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...