Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

MINMETALS LAND (0230.HK)

Compare
0.435
0.000
(0.00%)
At close: 2:52:15 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.4250.4300.4200.4350.43576,000
Apr 15, 20250.4400.4550.4300.4350.435640,000
Apr 14, 20250.3800.4550.3800.4350.4351,083,000
Apr 11, 20250.3900.3900.3850.3850.38528,000
Apr 10, 20250.4050.4050.3250.3950.395151,000
Apr 9, 20250.4050.4050.3750.3900.390154,000
Apr 8, 20250.4400.4400.4050.4200.4201,486,000
Apr 7, 20250.4300.4450.4300.4400.44036,000
Apr 3, 20250.4450.4500.4200.4300.430402,000
Apr 2, 20250.4450.4500.4250.4250.425180,000
Apr 1, 20250.4400.4500.4250.4250.42582,000
Mar 31, 20250.4100.4500.3700.4200.420370,500
Mar 28, 20250.4300.6000.4050.4100.4102,420,000
Mar 27, 20250.4300.4550.4200.4350.435834,000
Mar 26, 20250.4450.4500.4250.4300.43096,000
Mar 25, 20250.4500.4500.4200.4200.420172,000
Mar 24, 20250.4500.4500.4500.4500.450-
Mar 21, 20250.4450.4600.4300.4500.450192,000
Mar 20, 20250.4450.4500.4300.4300.43094,000
Mar 19, 20250.4400.4650.4350.4600.460230,000
Mar 18, 20250.4600.4600.4250.4500.450974,100
Mar 17, 20250.4600.4600.4350.4500.450258,000
Mar 14, 20250.4500.4650.4100.4600.460714,000
Mar 13, 20250.4050.4400.4000.4400.440174,000
Mar 12, 20250.4200.4500.4100.4250.42524,000
Mar 11, 20250.4150.4500.4050.4450.445228,000
Mar 10, 20250.4050.4250.4050.4250.42522,000
Mar 7, 20250.4600.4600.4600.4600.460-
Mar 6, 20250.4700.4700.4700.4700.47022,000
Mar 5, 20250.4450.4750.4100.4700.470276,000
Mar 4, 20250.4200.4500.4200.4250.425182,000
Mar 3, 20250.4250.4250.4250.4250.425-
Feb 28, 20250.4700.4800.4200.4250.425198,000
Feb 27, 20250.4600.4600.4600.4600.460-
Feb 26, 20250.4350.4650.4250.4600.4603,102,000
Feb 25, 20250.4300.4300.4300.4300.430-
Feb 24, 20250.4450.4500.4050.4350.435406,000
Feb 21, 20250.3550.4300.3550.4300.4301,772,000
Feb 20, 20250.3750.3800.3500.3750.375192,000
Feb 19, 20250.3900.4000.3600.3800.380180,000
Feb 18, 20250.3600.3900.3600.3750.375172,000
Feb 17, 20250.3700.3700.3400.3600.360136,000
Feb 14, 20250.3400.3800.3350.3550.355762,000
Feb 13, 20250.3400.3400.3400.3400.340-
Feb 12, 20250.3200.3400.3050.3400.340268,000
Feb 11, 20250.3150.3250.3100.3200.32069,000
Feb 10, 20250.3500.3500.3500.3500.350100,000
Feb 7, 20250.3050.3200.3000.3200.32016,000
Feb 6, 20250.3050.3200.3050.3200.320102,000
Feb 5, 20250.3000.3000.2900.2900.29056,000
Feb 4, 20250.2900.2900.2850.2850.28524,000
Feb 3, 20250.2900.2950.2800.2900.290148,000
Jan 28, 20250.2850.2850.2850.2850.285-
Jan 27, 20250.2850.2850.2850.2850.285-
Jan 24, 20250.3150.3150.2850.2850.285130,000
Jan 23, 20250.3050.3050.2750.2850.285804,000
Jan 22, 20250.3150.3150.3150.3150.315-
Jan 21, 20250.3150.3150.3150.3150.31554,000
Jan 20, 20250.3100.3100.3100.3100.310-
Jan 17, 20250.3100.3100.3100.3100.310-
Jan 16, 20250.3100.3100.3100.3100.31014,000
Jan 15, 20250.3150.3150.3150.3150.31538,000
Jan 14, 20250.3200.3250.3100.3200.320181,000
Jan 13, 20250.3050.3150.3050.3150.31512,000
Jan 10, 20250.3100.3100.3100.3100.31022,000
Jan 9, 20250.3050.3050.3050.3050.305-
Jan 8, 20250.3100.3200.3050.3050.30526,000
Jan 7, 20250.3200.3250.3100.3100.31030,000
Jan 6, 20250.3300.3300.3300.3300.330-
Jan 3, 20250.3500.3500.3500.3500.350-
Jan 2, 20250.3500.3600.3300.3550.35574,000
Dec 31, 20240.3800.3800.3800.3800.380-
Dec 30, 20240.3700.3700.3550.3700.3708,000
Dec 27, 20240.3500.3500.3500.3500.3504,000
Dec 24, 20240.3550.3550.3550.3550.355-
Dec 23, 20240.3500.3500.3500.3500.350-
Dec 20, 20240.3500.3500.3500.3500.350-
Dec 19, 20240.3500.3500.3500.3500.350-
Dec 18, 20240.3500.3500.3500.3500.350-
Dec 17, 20240.3500.3550.3500.3500.3506,000
Dec 16, 20240.3500.3500.3500.3500.350-
Dec 13, 20240.3500.3500.3500.3500.350-
Dec 12, 20240.3400.3500.3400.3500.35022,000
Dec 11, 20240.3200.3550.3150.3400.340138,000
Dec 10, 20240.3550.3550.3000.3450.345317,000
Dec 9, 20240.3500.3500.3500.3500.350-
Dec 6, 20240.3450.3550.3350.3500.3501,772,000
Dec 5, 20240.3400.3400.3400.3400.340-
Dec 4, 20240.3500.3500.3050.3400.340852,000
Dec 3, 20240.3450.3450.3450.3450.34520,000
Dec 2, 20240.3450.3450.3450.3450.345-
Nov 29, 20240.3100.3550.3100.3450.34514,000
Nov 28, 20240.3100.3700.3100.3400.34039,000
Nov 27, 20240.3500.3500.3500.3500.350-
Nov 26, 20240.3500.3500.3500.3500.350-
Nov 25, 20240.3600.3600.3250.3550.355162,000
Nov 22, 20240.3550.3550.3400.3400.34044,000
Nov 21, 20240.3600.3600.3600.3600.36034,000
Nov 20, 20240.3600.3600.3500.3550.355144,000
Nov 19, 20240.3650.3800.3650.3700.370183,500
Nov 18, 20240.3700.3900.3650.3800.380162,000
Nov 15, 20240.3900.3950.3700.3700.370262,001
Nov 14, 20240.3900.3900.3700.3900.39010,000
Nov 13, 20240.3950.3950.3950.3950.39510,000
Nov 12, 20240.3800.4300.3800.3900.39078,000
Nov 11, 20240.3850.4000.3850.4000.400331,291
Nov 8, 20240.4650.4650.4150.4200.420390,000
Nov 7, 20240.3750.4650.3750.4650.4651,483,000
Nov 6, 20240.4700.4700.3700.4100.410236,000
Nov 5, 20240.3900.4100.3900.4100.410444,000
Nov 4, 20240.3800.3900.3700.3900.390982,000
Nov 1, 20240.4000.4000.3800.3800.380142,000
Oct 31, 20240.3900.4600.3900.4050.405497,000
Oct 30, 20240.3700.3900.3700.3750.375278,000
Oct 29, 20240.3800.3800.3650.3700.370138,000
Oct 28, 20240.3700.3950.3700.3900.39052,000
Oct 25, 20240.3850.3850.3850.3850.385-
Oct 24, 20240.4000.4000.4000.3900.3906,000
Oct 23, 20240.4000.4000.3900.3900.390362,000
Oct 22, 20240.3650.4150.3600.4000.400106,750
Oct 21, 20240.3950.3950.3950.3950.395-
Oct 18, 20240.3800.4100.3500.3950.395806,337
Oct 17, 20240.3850.4150.3850.4000.40020,000
Oct 16, 20240.3850.4250.3850.4250.425431,000
Oct 15, 20240.4000.4200.3850.4100.410594,000
Oct 14, 20240.4000.4300.4000.4200.420126,000
Oct 10, 20240.4600.4600.4150.4400.44084,000
Oct 9, 20240.4300.4800.3700.4050.405146,000
Oct 8, 20240.5000.5100.4200.4450.445962,000
Oct 7, 20240.6200.6200.5100.5400.540707,000
Oct 4, 20240.5900.5900.5100.5500.5502,274,000
Oct 3, 20240.7100.7400.5600.5900.5903,692,000
Oct 2, 20240.3900.7000.3900.6900.69017,085,000
Sep 30, 20240.3000.3800.3000.3700.3702,421,044
Sep 27, 20240.2850.3000.2600.2850.2853,264,000
Sep 26, 20240.2550.2900.2500.2750.2752,012,000
Sep 25, 20240.2550.2600.2550.2550.255346,000
Sep 24, 20240.2490.2550.2300.2550.255582,000
Sep 23, 20240.2400.2490.2400.2400.240366,000
Sep 20, 20240.2220.2380.2220.2380.23830,000
Sep 19, 20240.2300.2300.2300.2300.23020,000
Sep 17, 20240.2300.2300.2300.2300.230-
Sep 16, 20240.2300.2300.2300.2300.230-
Sep 13, 20240.2300.2300.2300.2300.230-
Sep 12, 20240.2210.2300.2210.2300.23010,000
Sep 11, 20240.2280.2280.2280.2280.228-
Sep 10, 20240.2300.2470.2280.2280.228113,564
Sep 9, 20240.2300.2400.2300.2400.24032,000
Sep 5, 20240.2470.2470.2470.2470.247-
Sep 4, 20240.2600.2600.2600.2600.260-
Sep 3, 20240.2600.2600.2600.2600.260-
Sep 2, 20240.2600.2600.2600.2600.260-
Aug 30, 20240.2490.2700.2490.2600.2603,270,000
Aug 29, 20240.2490.2500.2310.2500.2501,952,000
Aug 28, 20240.2500.2500.2400.2490.2491,362,000
Aug 27, 20240.2500.2650.2500.2600.260138,000
Aug 26, 20240.2550.2650.2550.2600.260652,000
Aug 23, 20240.2700.2700.2550.2650.265384,000
Aug 22, 20240.2600.2700.2600.2650.265526,000
Aug 21, 20240.2550.2700.2500.2700.2701,138,000
Aug 20, 20240.2700.2700.2500.2550.2552,478,000
Aug 19, 20240.3000.3050.2500.2700.27013,420,000
Aug 16, 20240.3400.3400.3400.3400.340-
Aug 15, 20240.3400.3400.3400.3400.340-
Aug 14, 20240.3400.3400.3400.3400.340-
Aug 13, 20240.3400.3400.3400.3400.340-
Aug 12, 20240.3400.3400.3400.3400.340-
Aug 9, 20240.3400.3400.3400.3400.340-
Aug 8, 20240.3400.3400.3400.3400.340-
Aug 7, 20240.3400.3400.3400.3400.340-
Aug 6, 20240.3400.3400.3400.3400.340-
Aug 5, 20240.3400.3400.3400.3400.340-
Aug 2, 20240.3400.3400.3400.3400.340-
Aug 1, 20240.3000.3400.2950.3400.340169,000
Jul 31, 20240.3400.3400.3400.3400.340-
Jul 30, 20240.3150.3350.3150.3300.33070,000
Jul 29, 20240.3450.3450.3450.3450.345-
Jul 26, 20240.3100.3700.3100.3500.350460,000
Jul 25, 20240.3950.3950.3700.3900.39010,000
Jul 24, 20240.4000.4000.4000.4000.400-
Jul 23, 20240.4100.4100.4100.4100.410-
Jul 22, 20240.4100.4100.4100.4100.410-
Jul 19, 20240.4100.4100.4100.4100.410-
Jul 18, 20240.4000.4300.4000.4100.4101,428,000
Jul 17, 20240.4100.4100.4100.4100.4106,000
Jul 16, 20240.4300.4300.4300.4300.430-
Jul 15, 20240.4300.4300.4300.4300.430-
Jul 12, 20240.4300.4300.4300.4300.430-
Jul 11, 20240.3850.4400.3850.4400.44098,000
Jul 10, 20240.4350.4350.4350.4350.435-
Jul 9, 20240.4350.4350.4350.4350.435-
Jul 8, 20240.4350.4350.4350.4350.435-
Jul 5, 20240.4350.4350.4350.4350.435-
Jul 4, 20240.4000.4000.4000.4350.43550,000
Jul 3, 20240.4500.4550.4500.4550.45564,000
Jul 2, 20240.4600.4600.4600.4600.460-
Jun 28, 20240.4600.4600.4600.4600.460-
Jun 27, 20240.4600.4600.4600.4600.460-
Jun 26, 20240.4450.4600.4450.4600.460114,000
Jun 25, 20240.4300.4300.4300.4300.430-
Jun 24, 20240.4300.4300.4300.4300.43010,000
Jun 21, 20240.4250.4250.4250.4250.425-
Jun 20, 20240.4250.4250.4250.4250.425-
Jun 19, 20240.4500.4900.4500.4800.48010,000
Jun 18, 20240.4300.4300.4300.4300.430-
Jun 17, 20240.4100.4700.4100.4300.43058,000
Jun 14, 20240.4800.4800.4650.4700.470230,000
Jun 13, 20240.4350.4800.4000.4800.480200,000
Jun 12, 20240.3750.4500.3750.4250.42526,000
Jun 11, 20240.4800.4800.4800.4800.480-
Jun 7, 20240.4800.4800.4800.4800.480-
Jun 6, 20240.4900.4900.4400.4800.48024,000
Jun 5, 20240.4650.4650.4650.4650.465-
Jun 4, 20240.4600.4750.4500.4650.465208,000
Jun 3, 20240.4600.4950.4600.4650.465112,000
May 31, 20240.4600.4600.4600.4600.460-
May 30, 20240.4600.4600.4600.4600.460-
May 29, 20240.4600.5600.4550.4900.490107,000
May 28, 20240.4800.4800.4800.4800.480-
May 27, 20240.5100.5100.4800.4800.4808,000
May 24, 20240.5000.5000.4800.4800.48052,000
May 23, 20240.5100.5100.5100.5100.510-
May 22, 20240.4600.5300.4600.5300.53054,000
May 21, 20240.5000.5000.4900.5000.50058,000
May 20, 20240.5500.5500.5100.5400.540238,000
May 17, 20240.5900.5900.5300.5500.550312,000
May 16, 20240.5200.5200.5200.5200.520-
May 14, 20240.5300.5300.4950.5200.5201,834,000
May 13, 20240.4950.5200.4950.5200.52010,182,000
May 10, 20240.5000.5100.4650.4750.475806,000
May 9, 20240.4500.5100.4100.5000.5001,528,734
May 8, 20240.4500.4500.4500.4500.45040,000
May 7, 20240.4500.4850.4500.4800.48048,000
May 6, 20240.4900.4900.4900.4900.490-
May 3, 20240.5000.5400.4900.5000.5007,398,000
May 2, 20240.3700.5100.3700.5000.5002,880,000
Apr 30, 20240.3750.3750.3750.3750.375-
Apr 29, 20240.3750.3750.3400.3750.375126,000
Apr 26, 20240.3400.3400.3400.3400.340150,000
Apr 25, 20240.3300.3300.3300.3300.330400,000
Apr 24, 20240.3000.3300.2850.3250.325248,000
Apr 23, 20240.2750.2750.2700.3000.30020,000
Apr 22, 20240.3450.3450.3450.3450.345-
Apr 19, 20240.3450.3450.3450.3450.345-
Apr 18, 20240.3450.3450.3450.3450.345-
Apr 17, 20240.3000.3100.3000.3100.310414,000
Apr 16, 20240.3000.3000.2700.3000.30030,000