La bourse est fermée

China Silver Technology Holdings Limited (0515.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
0,155+0,003 (+1,97 %)
À la clôture : 03:34PM HKT
Durée:
29 janv. 2022 - 29 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 20230,2100,2100,1550,1550,155184 000
26 janv. 20230,1520,1520,1520,1520,152-
20 janv. 20230,1450,1520,1450,1520,15220 000
19 janv. 20230,1400,1400,1400,1400,140-
18 janv. 20230,1400,1400,1400,1400,140-
17 janv. 20230,1400,1400,1400,1400,140-
16 janv. 20230,1400,1400,1400,1400,140-
13 janv. 20230,1400,1400,1400,1400,140-
12 janv. 20230,1400,1400,1400,1400,140-
11 janv. 20230,1400,1400,1400,1400,140-
10 janv. 20230,1400,1400,1400,1400,140-
09 janv. 20230,1400,1400,1400,1400,140-
06 janv. 20230,1450,1450,1200,1400,140500 000
05 janv. 20230,1590,1530,1530,1530,15320 400
04 janv. 20230,1600,1600,1600,1600,160-
03 janv. 20230,1800,1800,1800,1800,180-
30 déc. 20220,1800,1800,1800,1800,180-
29 déc. 20220,1800,1800,1800,1800,180-
28 déc. 20220,1800,1800,1800,1800,180-
23 déc. 20220,1820,1820,1780,1800,18093 200
22 déc. 20220,2100,2100,2100,2100,210-
21 déc. 20220,2100,2100,2100,2100,210-
20 déc. 20220,2100,2100,2100,2100,210-
19 déc. 20220,1900,2100,1850,2100,21064 000
16 déc. 20220,2550,2550,1860,2070,207214 000
15 déc. 20220,2380,2390,1690,2390,239177 400
14 déc. 20220,2300,2490,2200,2490,2491 240 000
13 déc. 20220,2240,2300,1910,2230,223208 000
12 déc. 20220,2000,2000,2000,2000,200-
09 déc. 20220,1670,2100,1600,2000,2001 104 400
08 déc. 20220,1580,1670,1580,1670,167448 000
07 déc. 20220,1490,1580,1490,1580,158195 600
06 déc. 20220,1290,1590,1290,1360,136851 600
05 déc. 20220,1100,1240,1100,1220,12286 000
02 déc. 20220,1070,1290,1070,1170,117166 000
01 déc. 20220,1120,1120,1120,1120,112-
30 nov. 20220,1120,1120,1120,1120,112-
29 nov. 20220,1120,1120,1120,1120,112-
28 nov. 20220,1030,1120,1020,1120,112260 000
25 nov. 20220,1200,1200,1200,1200,120-
24 nov. 20220,1200,1200,1200,1200,120-
23 nov. 20220,1200,1200,1200,1200,120-
22 nov. 20220,1200,1200,1200,1200,120-
21 nov. 20220,1090,1200,1090,1200,12042 000
18 nov. 20220,1200,1200,1200,1200,120-
17 nov. 20220,1200,1200,1200,1200,120200 000
16 nov. 20220,1200,1200,1200,1200,12036 551
15 nov. 20220,1300,1300,1300,1300,13010 000
14 nov. 20220,1280,1300,1280,1300,130320 000
11 nov. 20220,1140,1340,1140,1330,13355 200
10 nov. 20220,1160,1160,1160,1160,116-
09 nov. 20220,1160,1160,1160,1160,116-
08 nov. 20220,1160,1160,1160,1160,116-
07 nov. 20220,1150,1160,1150,1160,116320 000
04 nov. 20220,1140,1140,1140,1140,114-
03 nov. 20220,1390,1390,1390,1390,139-
02 nov. 20220,1540,1540,1540,1540,154-
01 nov. 20220,1540,1540,1540,1540,154-
31 oct. 20220,1550,1550,1550,1550,155-
28 oct. 20220,1560,1560,1560,1550,15560 000
27 oct. 20220,1630,1630,1630,1630,163-
26 oct. 20220,1660,1660,1660,1660,166-
25 oct. 20220,1660,1660,1660,1660,16648 000
24 oct. 20220,1710,1710,1660,1660,166197 600
21 oct. 20220,1750,1750,1750,1750,175-
20 oct. 20220,1820,1840,1810,1800,18034 551
19 oct. 20220,1950,1950,1950,1950,195-
18 oct. 20220,1980,1980,1980,1980,198-
17 oct. 20220,1980,1980,1980,1980,198-
14 oct. 20220,1980,1980,1980,1980,198-
13 oct. 20220,1980,1980,1980,1980,198-
12 oct. 20220,1980,1980,1980,1980,198-
11 oct. 20220,1980,1980,1980,1980,198-
10 oct. 20220,1980,1980,1980,1980,198-
07 oct. 20220,1980,1980,1980,1980,198-
06 oct. 20220,1980,1980,1980,1980,198-
05 oct. 20220,1980,1980,1980,1980,198-
03 oct. 20220,1980,1980,1980,1980,198-
30 sept. 20220,1980,1980,1980,1980,198-
29 sept. 20220,1980,1980,1980,1980,198-
28 sept. 20220,1980,1980,1980,1980,198-
27 sept. 20220,1980,1980,1980,1980,198-
26 sept. 20220,1980,1980,1980,1980,198-
23 sept. 20220,1980,1980,1980,1980,198-
22 sept. 20220,1980,1980,1980,1980,198-
21 sept. 20220,1980,1980,1980,1980,198-
20 sept. 20220,1980,1980,1980,1980,198-
19 sept. 20220,1980,1980,1980,1980,198-
16 sept. 20220,1980,1980,1980,1980,198-
15 sept. 20220,1980,1980,1980,1980,198-
14 sept. 20220,1980,1980,1980,1980,198-
13 sept. 20220,1980,1980,1980,1980,198-
09 sept. 20220,1980,1980,1980,1980,198-
08 sept. 20220,1980,1980,1980,1980,198-
07 sept. 20220,1980,1980,1980,1980,198-
06 sept. 20220,1980,1980,1980,1980,198-
05 sept. 20220,1980,1980,1980,1980,198-
02 sept. 20220,1980,1980,1980,1980,198-
01 sept. 20220,1980,1980,1980,1980,198-
31 août 20220,1980,1980,1980,1980,198-
*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...