La bourse ferme dans 7 h 15 min

Semiconductor Manufacturing International Corporation (0981.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
17,560+0,020 (+0,11 %)
À la clôture : 03:59PM HKT
Durée:
04 juil. 2023 - 04 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juil. 202417,70017,86017,38017,56017,56020 371 902
03 juil. 202417,14017,78017,10017,54017,54028 782 125
02 juil. 202417,08017,48016,92017,06017,06025 799 018
28 juin 202416,82017,38016,82017,12017,12025 247 725
27 juin 202417,46017,60016,90016,94016,94042 928 080
26 juin 202417,44017,88017,24017,70017,70040 567 463
25 juin 202417,96018,04017,02017,20017,20066 638 456
24 juin 202418,66019,08017,70017,98017,98068 237 085
21 juin 202418,94018,96018,44018,62018,62048 898 032
20 juin 202418,90019,88018,82019,14019,14091 017 981
19 juin 202418,90018,98018,38018,86018,86051 967 741
18 juin 202418,28018,88018,18018,66018,66055 773 011
17 juin 202417,68018,34017,56018,08018,08041 943 090
14 juin 202418,10018,10017,62017,62017,62033 403 625
13 juin 202418,14018,52018,00018,10018,10051 003 464
12 juin 202418,70018,74017,52017,86017,86074 860 131
11 juin 202418,30018,90018,16018,64018,64069 328 611
07 juin 202418,28018,62017,86018,38018,38076 192 938
06 juin 202417,50018,42017,46018,06018,060132 290 532
05 juin 202416,72017,38016,72017,10017,10057 540 188
04 juin 202416,72016,88016,42016,76016,76029 532 378
03 juin 202416,60017,38016,60016,70016,70063 742 946
31 mai 202416,92016,94016,44016,54016,54036 455 070
30 mai 202416,06016,96016,06016,84016,84088 292 014
29 mai 202416,30016,50016,00016,06016,06030 099 930
28 mai 202416,86016,98016,20016,28016,28064 965 737
27 mai 202415,58016,58015,58016,48016,48072 866 504
24 mai 202415,52015,80015,30015,34015,34019 819 685
23 mai 202416,08016,12015,58015,60015,60028 373 434
22 mai 202416,10016,36015,98016,08016,08031 802 217
21 mai 202416,72016,82015,98016,04016,04035 558 766
20 mai 202416,86016,98016,64016,70016,70031 704 573
17 mai 202416,70016,94016,50016,84016,84039 480 856
16 mai 202416,26016,82016,06016,62016,62048 473 770
14 mai 202416,40016,78016,30016,30016,30030 040 591
13 mai 202416,18016,46015,80016,40016,40031 809 013
10 mai 202416,44016,44015,96016,26016,26066 962 354
09 mai 202415,36016,18015,36016,02016,02043 172 155
08 mai 202415,72015,82015,28015,30015,30025 365 324
07 mai 202416,00016,00015,62015,74015,74021 148 355
06 mai 202416,02016,14015,76016,00016,00024 895 157
03 mai 202416,20016,30015,80016,00016,00015 972 247
02 mai 202415,60015,84015,28015,84015,84010 312 176
30 avr. 202415,80015,90015,38015,52015,52026 005 937
29 avr. 202415,70016,12015,60015,72015,72041 060 481
26 avr. 202415,16015,76015,14015,54015,54038 683 554
25 avr. 202414,80015,36014,76015,10015,10034 346 454
24 avr. 202414,40014,94014,26014,86014,86040 644 713
23 avr. 202414,38014,42014,16014,34014,34016 214 396
22 avr. 202414,48014,62014,16014,24014,24025 059 904
19 avr. 202414,32014,44014,16014,32014,32017 427 630
18 avr. 202414,24014,60014,04014,52014,52021 057 210
17 avr. 202414,02014,30014,02014,18014,18018 641 070
16 avr. 202414,48014,50014,02014,02014,02029 593 617
15 avr. 202414,12014,74014,10014,52014,52030 176 064
12 avr. 202414,50014,50014,16014,18014,18024 937 700
11 avr. 202414,58014,76014,28014,44014,44048 284 277
10 avr. 202414,88015,20014,70014,70014,70027 371 560
09 avr. 202414,52015,04014,52014,98014,98025 284 874
08 avr. 202415,02015,02014,36014,52014,52048 223 740
05 avr. 202415,20015,30014,64014,92014,9209 064 338
03 avr. 202415,50015,80015,16015,16015,16031 007 143
02 avr. 202415,20015,42015,06015,24015,24026 945 510
28 mars 202415,06015,48015,00015,16015,16022 918 959
27 mars 202415,50015,54014,88014,92014,92045 057 995
26 mars 202415,60015,76015,36015,40015,40016 643 480
25 mars 202415,80015,86015,36015,50015,50036 015 150
22 mars 202416,68016,72015,66015,80015,80074 861 354
21 mars 202416,98017,12016,58016,72016,72030 434 685
20 mars 202416,70016,98016,62016,66016,66014 634 850
19 mars 202416,86016,98016,56016,62016,62022 955 109
18 mars 202416,86017,18016,52017,02017,02044 037 852
15 mars 202416,66016,94016,40016,86016,86026 663 023
14 mars 202417,20017,26016,70016,78016,78033 142 764
13 mars 202417,30017,80017,14017,18017,18039 486 071
12 mars 202417,20017,40016,88017,24017,24039 377 200
11 mars 202416,64017,14016,52017,06017,06031 905 327
08 mars 202416,60016,84016,46016,62016,62026 124 081
07 mars 202416,76017,08016,30016,40016,40031 561 138
06 mars 202416,44016,98016,14016,60016,60042 443 144
05 mars 202416,78017,10016,38016,38016,38042 622 168
04 mars 202417,28017,52016,84016,92016,92043 300 447
01 mars 202416,94017,46016,82017,04017,04066 878 350
29 févr. 202415,82017,20015,70016,78016,780101 383 968
28 févr. 202416,84017,38015,60015,84015,84091 816 616
27 févr. 202415,12016,96014,92016,62016,620118 394 540
26 févr. 202415,02015,40014,84015,08015,08029 078 107
23 févr. 202415,30015,56014,92014,98014,98049 783 391
22 févr. 202415,04015,44014,92015,16015,16040 493 645
21 févr. 202414,38015,22014,30015,04015,04063 665 150
20 févr. 202414,66014,70014,18014,34014,34050 812 328
19 févr. 202415,12015,12014,52014,56014,56053 223 494
16 févr. 202414,80015,36014,66015,12015,12019 787 116
15 févr. 202414,56014,90014,46014,58014,5808 800 068
14 févr. 202414,02014,78014,00014,56014,5608 057 749
09 févr. 202414,20014,20014,20014,20014,200-
08 févr. 202414,22014,74014,20014,44014,44033 665 156
07 févr. 202414,94015,12013,94014,12014,120106 355 424
06 févr. 202414,16015,50014,16015,34015,34051 667 176
05 févr. 202413,98014,58013,88014,12014,12038 780 358
*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...