La bourse est fermée

CGN Mining Company Limited (1164.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
2,670+0,030 (+1,14 %)
À la clôture : 04:08PM HKT
Durée:
17 juin 2023 - 17 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20242,6502,7502,6302,6702,67020 086 300
13 juin 20242,7602,8002,5802,6402,64035 274 000
12 juin 20242,6302,7302,5302,7202,72047 450 053
11 juin 20242,8202,8402,6302,6802,68042 065 250
07 juin 20242,9503,0102,8202,8402,84018 875 600
06 juin 20242,8202,9502,8002,9202,92036 456 910
05 juin 20242,9402,9402,7802,8202,82036 065 000
04 juin 20243,0903,0902,9402,9402,94026 760 000
03 juin 20242,9403,0902,9103,0303,03025 373 500
31 mai 20242,8702,9602,8002,9502,95027 053 380
30 mai 20242,9602,9602,8002,8202,82021 110 100
29 mai 20242,7802,9702,7502,9602,96029 971 700
28 mai 20242,7602,8302,7402,7702,77018 099 500
27 mai 20242,6802,7702,6602,7502,75020 525 000
24 mai 20242,6302,7102,6202,6602,66018 367 000
23 mai 20242,7102,7402,6202,6802,68035 350 900
22 mai 20242,8502,9702,7002,7402,74033 762 304
21 mai 20242,8002,8302,6902,8102,81032 668 300
20 mai 20242,7402,8402,6802,7702,77030 179 200
17 mai 20242,5902,7202,4802,6402,64038 804 800
16 mai 20242,6002,6702,5502,5902,59051 018 700
14 mai 20242,3802,5702,3702,5502,55041 277 450
13 mai 20242,3502,4402,3302,4302,43020 047 000
10 mai 20242,3402,4202,3002,3802,38018 942 198
09 mai 20242,2102,3302,2102,3302,33024 320 025
08 mai 20242,3202,3202,1902,2202,22024 943 584
07 mai 20242,4402,4702,2902,3402,34055 300 000
06 mai 20242,2402,3002,2202,2902,29039 526 782
03 mai 20242,0902,3002,0702,2702,27065 369 796
02 mai 20242,0402,0902,0002,0202,02026 630 000
30 avr. 20241,9902,0501,9902,0502,05027 397 300
29 avr. 20241,9802,0001,9401,9701,97012 580 000
26 avr. 20242,0202,0501,9401,9501,95025 095 000
25 avr. 20242,0402,0702,0002,0202,02012 865 000
24 avr. 20242,0202,0802,0002,0402,04019 202 500
23 avr. 20242,0102,0301,9702,0002,00018 142 300
22 avr. 20242,0502,0501,9502,0202,02025 545 000
19 avr. 20241,9602,0601,9602,0502,05030 391 570
18 avr. 20241,9402,0101,8901,9601,96033 992 568
17 avr. 20241,9501,9701,8801,9301,93026 200 000
16 avr. 20242,0502,0801,9701,9901,99024 357 938
15 avr. 20242,0702,1002,0102,0802,08031 577 100
12 avr. 20242,0602,1002,0302,0802,08014 526 000
11 avr. 20241,9702,1001,9702,0602,06039 520 400
10 avr. 20241,9101,9901,9001,9601,96029 799 100
09 avr. 20241,9401,9401,8501,9201,92025 068 500
08 avr. 20241,9601,9801,9201,9401,94025 400 000
05 avr. 20241,9902,0101,8601,9301,93020 581 800
03 avr. 20241,9101,9501,8601,9401,94041 925 900
02 avr. 20241,8101,9101,8101,8801,88068 300 000
28 mars 20241,7501,8201,6901,7301,730103 490 000
27 mars 20241,6901,7501,6601,7501,75025 930 000
26 mars 20241,7001,7501,6901,6901,69029 688 100
25 mars 20241,7401,7401,7101,7201,72044 584 457
22 mars 20241,6101,6801,5201,6501,65061 245 000
21 mars 20241,6701,7101,6301,6501,65032 225 000
20 mars 20241,5901,6601,5601,6401,64043 532 000
19 mars 20241,5601,6201,5601,5901,59025 390 000
18 mars 20241,5501,6001,5301,5601,56051 610 000
15 mars 20241,4901,5901,4901,5301,530111 084 000
14 mars 20241,5301,5701,4601,4901,49069 385 000
13 mars 20241,5701,6201,5501,5801,58037 230 000
12 mars 20241,6401,6701,5201,5701,570100 411 900
11 mars 20241,8301,8901,6201,6401,640108 606 200
08 mars 20241,8801,9501,8701,9301,93054 323 200
07 mars 20241,8601,8801,8001,8101,81024 307 000
06 mars 20241,8301,8601,8001,8601,86012 140 000
05 mars 20241,8901,9001,8101,8301,83027 557 940
04 mars 20241,8501,9401,8401,9301,93024 574 363
01 mars 20241,8801,8901,8201,8201,82032 518 100
29 févr. 20241,9201,9401,8601,9101,91043 218 779
28 févr. 20241,8801,9601,8301,9501,95025 251 864
27 févr. 20241,9001,9201,8201,8401,84034 555 000
26 févr. 20242,0202,0201,8801,8801,88038 392 740
23 févr. 20242,0502,0902,0102,0502,05024 518 700
22 févr. 20242,0002,0801,9702,0702,07019 125 000
21 févr. 20242,0202,0501,9602,0102,01014 942 000
20 févr. 20242,1002,1202,0102,0402,04018 095 025
19 févr. 20241,9902,1001,9202,0902,09036 615 000
16 févr. 20241,9102,0201,9102,0102,01012 352 853
15 févr. 20241,9601,9601,8501,9201,92020 675 000
14 févr. 20241,9301,9801,8901,9501,95019 890 500
09 févr. 20242,0002,0201,9401,9401,9407 101 000
08 févr. 20241,9702,0801,9402,0402,04016 347 800
07 févr. 20241,9802,0101,9301,9601,96011 912 200
06 févr. 20241,9302,0001,8801,9601,96020 030 508
05 févr. 20241,9802,0001,9201,9301,93026 882 000
02 févr. 20242,1002,1201,9802,0202,02056 687 027
01 févr. 20241,8902,0001,8501,9601,96042 712 380
31 janv. 20241,8801,9501,8601,8801,88074 847 280
30 janv. 20241,8801,9401,8201,8401,84035 107 600
29 janv. 20241,9101,9301,8601,8701,87015 205 000
26 janv. 20241,9201,9201,8301,9001,90031 401 500
25 janv. 20241,9201,9601,8901,9601,96027 960 000
24 janv. 20241,9101,9401,8701,9201,92034 655 000
23 janv. 20241,8501,8901,7901,8601,86034 150 000
22 janv. 20241,9401,9401,8001,8301,83053 022 000
19 janv. 20241,9901,9901,8701,9401,94020 446 000
18 janv. 20241,9801,9901,8901,9901,99032 294 300
17 janv. 20242,0502,0501,9502,0002,00043 573 200
*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...