La bourse ferme dans 2 min

Shougang Fushan Resources Group Limited (0639.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
3,050+0,080 (+2,69 %)
À la clôture : 04:08PM HKT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,9803,0802,9803,0503,05010 316 700
06 mai 20242,9602,9902,9002,9702,97010 322 000
03 mai 20242,9202,9802,8902,9402,9405 702 210
02 mai 20243,0203,0202,8702,8702,8709 154 686
30 avr. 20242,9503,0302,9102,9902,9908 622 113
29 avr. 20242,9302,9402,8802,9302,9303 009 469
26 avr. 20242,9603,0002,9002,9202,9208 401 015
25 avr. 20242,9302,9702,9002,9502,9505 772 825
24 avr. 20242,9202,9402,8802,9002,9003 262 064
23 avr. 20243,0003,0002,9002,9202,9206 919 159
22 avr. 20243,1203,1202,9502,9802,98011 079 744
19 avr. 20243,1103,1903,1103,1203,1206 530 759
18 avr. 20243,0503,1603,0503,1103,11011 154 967
17 avr. 20242,9703,0902,9503,0603,0606 211 500
16 avr. 20243,0303,1202,9802,9802,9805 970 000
15 avr. 20242,9203,0502,8903,0303,0307 186 600
12 avr. 20242,9403,0202,9302,9502,9506 074 600
11 avr. 20242,9703,0102,9202,9702,9705 424 836
10 avr. 20243,0103,0502,9502,9802,9804 402 000
09 avr. 20242,9603,0002,9202,9902,9903 941 739
08 avr. 20242,8402,9602,8302,9302,9308 255 324
05 avr. 20242,8802,8902,7902,8302,8308 848 051
03 avr. 20242,7502,8902,7102,8802,88019 913 456
02 avr. 20242,6802,7802,6702,7402,74015 582 838
28 mars 20242,7202,7602,6402,6802,68019 770 228
27 mars 20242,7602,8202,7502,7702,77010 118 540
26 mars 20242,9602,9602,7702,7902,79010 054 000
25 mars 20242,9402,9902,9202,9202,9204 164 045
22 mars 20242,9503,0002,9302,9602,9606 223 114
21 mars 20242,9503,0002,9402,9702,9705 006 521
20 mars 20242,9502,9702,9002,9502,9504 066 379
19 mars 20242,9102,9702,9102,9502,9504 211 209
18 mars 20242,9902,9902,9102,9202,9206 469 800
15 mars 20243,0603,0802,9802,9902,9909 770 211
14 mars 20243,2003,2303,0403,0803,08019 766 000
13 mars 20243,2003,2803,1903,2003,2005 075 085
12 mars 20243,2003,2003,1303,1803,1807 349 200
11 mars 20243,3203,3203,1603,1803,1809 119 645
08 mars 20243,3503,3503,2603,3003,3006 291 952
07 mars 20243,2803,3903,3003,3203,3205 885 929
06 mars 20243,3503,3503,2703,2903,2905 826 174
05 mars 20243,3703,4003,2903,3103,3109 149 468
04 mars 20243,2903,3803,2503,3603,36012 890 710
01 mars 20243,2003,3103,2003,2703,2703 746 000
29 févr. 20243,1603,2903,1603,2603,26014 862 000
28 févr. 20243,1803,2303,1303,2203,2206 726 000
27 févr. 20243,2503,2603,1203,2003,2007 340 102
26 févr. 20243,2303,3003,1803,1903,1908 676 800
23 févr. 20243,3703,3703,1903,2103,21010 513 040
22 févr. 20243,1103,3803,0503,3703,37030 063 504
21 févr. 20243,0903,2203,0703,1103,11011 190 093
20 févr. 20243,1103,1503,0703,1203,1207 785 100
19 févr. 20243,0203,1803,0103,1603,16013 795 494
16 févr. 20243,0003,0503,0003,0203,0201 499 500
15 févr. 20243,0203,0202,9402,9802,9803 258 000
14 févr. 20243,0603,0602,9703,0403,0403 584 000
09 févr. 20243,1203,1203,0403,0603,0601 032 000
08 févr. 20243,1503,1503,0303,0703,0704 693 000
07 févr. 20243,1603,1703,0703,1103,1107 599 993
06 févr. 20243,0403,1103,0003,1103,11011 863 469
05 févr. 20243,0603,0602,9603,0103,0106 799 365
02 févr. 20243,1003,1103,0103,0603,0609 781 700
01 févr. 20243,0503,1103,0203,1003,10010 284 000
31 janv. 20243,0403,1403,0103,0903,09010 739 000
30 janv. 20243,1603,2003,0503,0703,0707 880 000
29 janv. 20243,2303,2803,1403,2203,2209 878 995
26 janv. 20243,2203,3003,1903,2403,24010 999 957
25 janv. 20243,0803,2303,0803,2203,22019 838 597
24 janv. 20242,9103,1302,9103,1303,13010 022 103
23 janv. 20242,9802,9802,8902,9602,9606 493 644
22 janv. 20242,9403,0002,9102,9302,9305 821 627
19 janv. 20243,0503,0602,9102,9802,9805 542 000
18 janv. 20242,9903,0802,9203,0403,04011 519 002
17 janv. 20243,1303,1603,0003,0203,0207 700 837
16 janv. 20243,1303,1803,1203,1603,1606 872 000
15 janv. 20243,0503,1903,0203,1603,16015 736 386
12 janv. 20242,9403,0402,9403,0203,0204 029 952
11 janv. 20242,9903,0102,9502,9702,9703 045 328
10 janv. 20243,0103,1002,9703,0203,0207 050 400
09 janv. 20242,9902,9902,9002,9702,9704 280 000
08 janv. 20243,0503,0502,9202,9702,9705 083 881
05 janv. 20243,0603,0602,9803,0203,02010 076 895
04 janv. 20243,1203,1103,0203,0403,0407 820 300
03 janv. 20243,0003,1303,0003,1003,10016 455 759
02 janv. 20242,8903,0102,8203,0003,00010 721 261
29 déc. 20232,8902,8902,8102,8802,8803 707 262
28 déc. 20232,8202,8802,7902,8602,86012 963 423
27 déc. 20232,8002,8302,7702,8302,83010 048 000
22 déc. 20232,7702,8202,7602,8002,8004 178 000
21 déc. 20232,7202,7602,7102,7602,7601 576 005
20 déc. 20232,7502,7902,7202,7502,7502 754 314
19 déc. 20232,7702,7702,7002,7502,7503 210 000
18 déc. 20232,7402,7902,7402,7702,7702 970 000
15 déc. 20232,6302,8002,6302,7402,7406 709 869
14 déc. 20232,6802,7102,6402,6702,6702 026 000
13 déc. 20232,7902,7902,5402,6802,68010 217 100
12 déc. 20232,7802,8202,7402,8002,8003 009 194
11 déc. 20232,7602,8102,7102,8002,8002 877 935
08 déc. 20232,7702,7902,7602,7902,7903 237 587
07 déc. 20232,7502,8102,7502,7702,7707 417 315
*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...