Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Minmetals Land Limited (0230.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
0.475-0.025 (-5.00%)
At close: 03:28PM HKT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.5100.5100.4600.4750.475712,460
Sep 29, 20220.5500.5500.4700.5000.5002,972,000
Sep 28, 20220.5400.5500.5300.5500.550176,000
Sep 27, 20220.5400.5500.5100.5500.550180,000
Sep 26, 20220.5500.5500.5500.5500.550-
Sep 23, 20220.5400.5600.5300.5600.560278,000
Sep 22, 20220.5500.6000.5500.6000.60018,000
Sep 21, 20220.5700.5700.5700.5700.570-
Sep 20, 20220.5700.5800.5700.5700.570148,000
Sep 19, 20220.5900.5900.5700.5800.580126,000
Sep 16, 20220.5700.5900.5700.5900.590154,000
Sep 15, 20220.5900.6000.5600.5800.58072,000
Sep 14, 20220.5800.5800.5800.5800.580-
Sep 13, 20220.6100.6100.6100.6100.610-
Sep 09, 20220.6100.6200.5800.6100.610200,000
Sep 08, 20220.6100.6100.5700.5900.59014,000
Sep 07, 20220.5800.6200.5800.6100.61084,000
Sep 06, 20220.6200.6200.6200.6200.6202,000
Sep 05, 20220.6100.6200.5500.6100.610416,000
Sep 02, 20220.6200.6200.6000.6200.62014,000
Sep 01, 20220.6200.6200.6100.6200.62078,000
Aug 31, 20220.6400.6400.6400.6400.640-
Aug 30, 20220.6300.6300.6300.6300.630-
Aug 29, 20220.6200.6300.6100.6300.630282,000
Aug 26, 20220.6300.6400.6200.6300.630307,000
Aug 25, 20220.6700.6900.6000.6200.6203,256,000
Aug 24, 20220.7200.7200.7200.7200.720-
Aug 23, 20220.7200.7200.7200.7200.720-
Aug 22, 20220.6900.7200.6800.7200.72024,500
Aug 19, 20220.6500.7100.6500.7000.700524,500
Aug 18, 20220.6700.6700.6700.6700.670-
Aug 17, 20220.6500.6700.6500.6700.670146,000
Aug 16, 20220.6000.6500.6000.6500.650110,000
Aug 15, 20220.6100.6400.6000.6200.62044,000
Aug 12, 20220.6400.6400.6400.6400.640-
Aug 11, 20220.6400.6500.6100.6400.640134,000
Aug 10, 20220.6400.6400.6400.6400.640-
Aug 09, 20220.6000.6400.6000.6400.640196,000
Aug 08, 20220.6400.6400.6400.6400.640-
Aug 05, 20220.6400.6400.6400.6400.640-
Aug 04, 20220.6300.6400.6100.6400.64062,000
Aug 03, 20220.6400.6400.6400.6400.640-
Aug 02, 20220.6300.6700.6300.6600.66098,000
Aug 01, 20220.6800.6800.6800.6800.680-
Jul 29, 20220.6900.6900.6700.6800.68098,000
Jul 28, 20220.6900.6900.6900.6900.690-
Jul 27, 20220.7000.7000.6800.6900.69010,000
Jul 26, 20220.6900.7000.6900.6900.69048,500
Jul 25, 20220.6900.7000.6900.7000.700188,000
Jul 22, 20220.7000.7000.7000.7000.700-
Jul 21, 20220.7000.7000.7000.7000.700-
Jul 20, 20220.7100.7100.6700.7000.70078,000
Jul 19, 20220.6900.7000.6900.7000.7006,000
Jul 18, 20220.7000.7300.6700.7000.70042,000
Jul 15, 20220.6800.7100.6700.7000.70098,500
Jul 14, 20220.6900.7100.6900.7100.71030,000
Jul 13, 20220.7100.7100.7100.7100.710-
Jul 12, 20220.7000.7100.7000.7100.7106,000
Jul 11, 20220.7100.7100.7100.7100.71060,000
Jul 08, 20220.7100.7100.7100.7100.710-
Jul 07, 20220.7100.7100.7100.7100.710-
Jul 06, 20220.7100.7100.7100.7100.71038,000
Jul 05, 20220.7100.7200.7100.7200.72015,567
Jul 04, 20220.7000.7200.7000.7200.72062,000
Jun 30, 20220.7300.7100.7100.7100.71043,000
Jun 29, 20220.7400.7400.7400.7400.740-
Jun 28, 20220.7100.7400.7100.7400.74026,000
Jun 27, 20220.7300.7400.7200.7400.74028,000
Jun 24, 20220.7200.7200.7200.7200.72010,000
Jun 23, 20220.7300.7300.7000.7200.72018,000
Jun 22, 20220.7000.7200.7000.7200.7204,000
Jun 21, 20220.7500.7500.7000.7200.72014,000
Jun 20, 20220.7100.7400.7000.7200.72080,000
Jun 17, 20220.7100.7000.6900.7000.70022,000
Jun 16, 20220.7000.7200.6800.7000.70020,000
Jun 15, 20220.7200.7200.7000.7200.7208,000
Jun 14, 20220.7000.7000.6800.7000.7006,000
Jun 13, 20220.7200.7200.7200.7200.720-
Jun 10, 20220.7000.7200.7000.7200.7204,000
Jun 09, 20220.7200.7200.7200.7200.720-
Jun 08, 20220.7000.7200.6900.7000.70042,000
Jun 07, 20220.7300.7400.7000.7000.70014,000
Jun 06, 20220.7000.7400.7000.7400.74061,000
Jun 06, 20220.01 Dividend
Jun 02, 20220.7500.7500.7300.7300.72032,000
Jun 01, 20220.7300.7300.7300.7300.7204,000
May 31, 20220.7000.7200.7000.7200.71034,000
May 30, 20220.7200.7200.7100.7100.700252,000
May 27, 20220.7200.7300.6900.7100.70034,000
May 26, 20220.7100.7300.7100.7300.7204,000
May 25, 20220.7100.7300.7100.7300.72040,000
May 24, 20220.7200.7200.7200.7200.710-
May 23, 20220.7200.7400.7200.7200.71040,000
May 20, 20220.7200.7200.7000.7200.7108,000
May 19, 20220.7100.7200.7000.7200.710442,000
May 18, 20220.7300.7300.7300.7300.720-
May 17, 20220.7100.7400.7100.7200.71020,000
May 16, 20220.7000.7300.7000.7300.7204,000
May 13, 20220.7300.7300.7300.7300.720-
May 12, 20220.7200.7300.7100.7300.720156,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement