Hochschild

HOCM
🏛️ uk →
351.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 129.00 132.60 128.00 130.10 1.0M
2021-12-30 128.00 129.70 126.10 129.00 2.1M
2021-12-29 134.80 135.60 126.70 128.80 1.7M
2021-12-24 132.30 135.00 130.20 133.00 0.6M
2021-12-23 128.20 132.21 128.20 129.20 1.1M
2021-12-22 129.60 131.50 126.70 128.30 1.2M
2021-12-21 133.00 134.30 131.10 131.20 1.1M
2021-12-20 136.90 137.40 132.10 132.10 0.8M
2021-12-17 137.10 143.20 137.10 138.40 4.8M
2021-12-16 133.20 138.60 133.20 136.90 1.8M
2021-12-15 135.20 136.70 131.70 132.00 3.9M
2021-12-14 134.50 140.00 133.30 135.50 2.3M
2021-12-13 139.00 145.00 134.80 136.40 3.3M
2021-12-10 134.50 137.00 132.90 135.70 1.4M
2021-12-09 137.00 137.90 135.00 135.10 0.7M
2021-12-08 132.60 137.50 129.70 135.40 1.4M
2021-12-07 135.00 139.80 133.00 135.30 1.4M
2021-12-06 123.53 132.89 121.66 130.82 1.6M
2021-12-03 125.70 129.05 123.73 125.11 1.7M
2021-12-02 124.72 133.19 123.53 126.00 1.5M
2021-12-01 131.71 134.83 126.88 127.08 3.2M
2021-11-30 126.49 134.57 124.72 129.84 7.6M
2021-11-29 129.25 130.53 124.62 128.46 1.9M
2021-11-26 132.01 137.43 127.97 130.14 2.7M
2021-11-25 147.77 151.12 132.50 137.33 8.3M
2021-11-24 115.46 121.96 113.19 120.19 5.7M
2021-11-23 120.38 126.00 105.65 112.70 8.8M
2021-11-22 108.36 119.00 67.24 118.02 22.8M
2021-11-19 165.01 167.34 161.17 162.15 1.1M
2021-11-18 171.71 173.07 163.92 164.61 0.9M
2021-11-17 166.39 172.89 166.19 170.82 1.6M
2021-11-16 167.96 170.23 166.20 168.06 1.1M
2021-11-15 166.39 170.90 166.39 167.77 1.0M
2021-11-12 169.44 169.44 161.96 168.46 1.1M
2021-11-11 157.92 168.26 157.92 168.26 3.2M
2021-11-10 156.24 160.97 152.30 159.29 1.7M
2021-11-09 156.24 156.24 151.91 153.98 1.0M
2021-11-08 149.44 154.37 148.66 154.37 1.2M
2021-11-05 149.34 151.41 144.81 149.44 1.1M
2021-11-04 139.69 150.13 139.69 148.56 2.2M
2021-11-03 143.04 145.31 139.89 143.04 1.0M
2021-11-02 149.74 149.74 141.96 142.84 0.8M
2021-11-01 138.61 150.03 138.61 148.85 1.4M
2021-10-29 147.77 149.44 140.28 140.48 1.9M
2021-10-28 145.40 150.23 143.83 146.09 1.0M
2021-10-27 150.63 150.63 142.84 145.80 1.1M
2021-10-26 152.00 155.65 146.59 146.59 1.8M
2021-10-25 149.44 152.60 146.68 151.71 1.1M
2021-10-22 146.98 149.15 143.38 147.97 1.4M
2021-10-21 147.57 147.57 143.14 143.93 0.5M
2021-10-20 141.07 147.57 139.40 147.57 1.2M
2021-10-19 144.52 150.23 140.87 141.46 2.7M
2021-10-18 141.37 143.81 139.73 140.68 0.6M
2021-10-15 145.80 145.80 140.08 141.37 1.2M
2021-10-14 140.22 143.42 139.64 143.04 1.9M
2021-10-13 135.16 139.58 134.86 139.00 2.5M
2021-10-12 133.88 136.24 133.48 135.26 0.4M
2021-10-11 133.19 136.13 133.19 135.85 0.7M
2021-10-08 135.95 136.05 132.79 133.19 0.9M
2021-10-07 133.29 135.45 130.63 135.06 1.9M
2021-10-06 127.38 130.23 126.60 130.14 1.1M
2021-10-05 133.78 133.78 127.38 128.36 1.3M
2021-10-04 130.04 131.91 128.07 130.73 1.1M
2021-10-01 130.04 132.86 128.16 129.35 1.5M
2021-09-30 129.74 132.20 128.24 131.02 1.6M
2021-09-29 131.61 133.39 129.33 129.74 1.3M
2021-09-28 134.96 136.93 131.32 131.71 1.4M
2021-09-27 136.14 137.58 133.68 137.52 1.0M
2021-09-24 136.83 137.62 133.68 134.86 1.2M
2021-09-23 139.10 139.59 135.26 136.54 1.0M
2021-09-22 139.89 141.56 137.43 138.11 0.9M
2021-09-21 140.87 140.87 136.24 138.31 1.4M
2021-09-20 143.34 143.63 136.74 137.52 3.5M
2021-09-17 145.70 146.49 141.45 142.84 2.8M
2021-09-16 149.64 149.64 142.25 142.25 1.7M
2021-09-15 149.15 150.03 146.78 149.25 0.9M
2021-09-14 151.71 152.40 147.87 150.13 1.0M
2021-09-13 151.12 155.55 151.12 152.79 1.0M
2021-09-10 158.51 158.51 152.99 154.66 1.3M
2021-09-09 155.65 157.13 152.79 154.96 1.7M
2021-09-08 155.95 159.98 149.64 158.51 1.9M
2021-09-07 158.80 158.80 151.81 152.60 0.7M
2021-09-06 159.79 162.15 156.34 156.34 0.9M
2021-09-03 146.00 160.55 145.13 158.80 2.6M
2021-09-02 152.30 152.30 145.21 145.21 1.7M
2021-09-01 148.75 149.99 147.08 149.15 1.3M
2021-08-31 150.72 154.57 148.75 148.75 1.2M
2021-08-27 151.91 151.91 148.16 150.23 0.6M
2021-08-26 148.46 150.82 147.37 148.56 1.0M
2021-08-25 151.71 153.58 149.94 149.94 0.5M
2021-08-24 154.76 156.14 152.60 152.60 0.8M
2021-08-23 146.59 154.07 145.80 153.29 1.1M
2021-08-20 149.05 149.15 143.24 143.24 2.1M
2021-08-19 147.77 152.00 146.19 146.19 1.5M
2021-08-18 149.84 155.95 149.34 149.74 2.0M
2021-08-17 147.57 153.98 147.21 149.25 1.5M
2021-08-16 148.16 149.54 144.77 149.44 0.7M
2021-08-13 147.77 148.16 144.52 148.16 0.6M
2021-08-12 147.77 150.43 146.29 146.88 0.8M
2021-08-11 143.83 147.18 141.96 147.08 1.4M
2021-08-10 148.56 148.56 143.53 145.11 0.9M
2021-08-09 148.26 150.13 145.50 146.69 0.7M
2021-08-06 152.69 154.07 147.47 149.15 0.7M
2021-08-05 155.85 155.85 151.22 152.00 0.6M
2021-08-04 155.55 160.02 154.05 156.63 1.1M
2021-08-03 152.69 158.11 152.69 154.57 1.9M
2021-08-02 152.69 159.29 152.69 155.65 1.0M
2021-07-30 161.76 162.26 151.91 151.91 2.4M
2021-07-29 154.17 163.06 154.17 161.07 1.1M
2021-07-28 145.70 153.09 144.71 152.50 0.9M
2021-07-27 149.34 149.34 145.35 146.49 0.8M
2021-07-26 150.13 151.61 148.66 149.34 1.0M
2021-07-23 150.33 152.00 148.56 149.34 1.3M
2021-07-22 151.32 151.81 147.97 149.44 0.9M
2021-07-21 147.08 150.82 145.11 150.43 1.2M
2021-07-20 151.61 153.38 143.63 144.12 1.4M
2021-07-19 156.54 156.54 149.05 151.61 0.8M
2021-07-16 158.61 158.61 151.91 156.83 1.7M
2021-07-15 154.66 159.10 154.17 156.63 1.0M
2021-07-14 156.14 158.90 153.68 154.27 0.9M
2021-07-13 154.66 157.72 153.19 157.23 1.1M
2021-07-12 159.10 159.59 154.27 155.06 0.9M
2021-07-09 157.62 159.59 156.14 159.39 1.4M
2021-07-08 157.62 159.49 156.00 157.52 0.7M
2021-07-07 162.45 162.45 157.32 159.49 0.5M
2021-07-06 162.05 162.94 157.32 159.10 1.0M
2021-07-05 159.39 160.97 157.62 160.48 0.8M
2021-07-02 161.17 161.17 155.54 158.80 1.0M
2021-07-01 152.99 161.76 152.20 157.42 1.9M
2021-06-30 150.92 151.73 147.47 151.12 1.8M
2021-06-29 157.62 157.62 149.32 150.72 1.7M
2021-06-28 161.07 161.07 156.00 156.54 1.0M
2021-06-25 156.14 159.79 151.32 157.32 2.1M
2021-06-24 154.76 156.38 152.50 152.50 1.9M
2021-06-23 156.73 157.62 153.58 155.65 2.4M
2021-06-22 162.35 162.35 155.26 156.04 1.6M
2021-06-21 160.08 160.08 152.20 158.61 2.3M
2021-06-18 163.92 165.50 158.31 158.61 5.6M
2021-06-17 166.29 166.49 158.19 162.15 3.5M
2021-06-16 169.15 169.15 163.83 168.06 1.8M
2021-06-15 175.45 175.45 164.02 167.47 2.1M
2021-06-14 173.38 174.86 170.82 173.58 2.2M
2021-06-11 178.90 179.50 175.35 176.83 1.1M
2021-06-10 178.80 178.80 174.96 177.03 1.3M
2021-06-09 178.31 180.57 171.81 179.10 2.3M
2021-06-08 188.26 189.05 178.31 178.60 4.0M
2021-06-07 195.15 195.15 182.45 187.67 4.2M
2021-06-04 191.51 196.34 184.81 196.34 2.3M
2021-06-03 197.81 198.01 189.44 189.54 2.9M
2021-06-02 199.19 199.78 196.91 197.42 2.5M
2021-06-01 197.02 199.36 194.46 198.01 1.6M
2021-05-28 186.88 194.66 185.20 193.08 4.4M
2021-05-27 186.58 188.16 178.96 188.16 2.9M
2021-05-26 185.20 188.16 182.15 184.91 1.0M
2021-05-25 184.61 186.48 181.96 183.04 1.4M
2021-05-24 188.85 189.23 184.00 186.09 1.0M
2021-05-21 188.55 192.59 187.76 188.16 1.7M
2021-05-20 190.13 192.69 185.30 189.14 1.4M
2021-05-19 199.98 200.57 188.36 190.92 1.9M
2021-05-18 196.14 201.95 196.14 201.16 3.5M
2021-05-17 188.36 194.66 185.89 194.17 1.2M
2021-05-14 186.58 188.65 184.22 185.40 1.6M
2021-05-13 195.65 195.65 185.74 188.65 2.5M
2021-05-12 189.44 197.42 187.27 197.42 2.8M
2021-05-11 195.65 196.53 189.14 192.10 1.6M
2021-05-10 199.59 200.37 195.55 199.19 1.6M
2021-05-07 191.80 197.07 188.66 196.14 3.9M
2021-05-06 181.36 192.75 180.16 192.30 2.0M
2021-05-05 188.16 189.24 183.45 185.79 1.0M
2021-05-04 184.71 188.58 182.89 186.78 1.8M
2021-04-30 188.65 188.95 181.07 183.04 2.2M
2021-04-29 190.72 190.89 182.05 184.22 2.5M
2021-04-28 197.22 197.22 186.19 186.19 1.7M
2021-04-27 193.28 194.96 189.59 194.76 2.7M
2021-04-26 192.39 194.07 188.45 191.71 2.4M
2021-04-23 196.53 198.80 191.61 191.61 1.2M
2021-04-22 201.95 203.92 190.52 196.43 3.1M
2021-04-21 194.17 203.13 190.92 202.94 3.4M
2021-04-20 197.81 198.98 192.39 192.79 1.9M
2021-04-19 202.34 207.27 197.62 199.19 1.8M
2021-04-16 205.50 206.09 200.91 203.92 1.8M
2021-04-15 201.56 203.92 199.00 203.72 1.2M
2021-04-14 204.12 206.09 198.80 201.16 1.4M
2021-04-13 196.93 203.13 196.63 202.15 1.7M
2021-04-12 199.78 201.75 197.51 201.75 0.8M
2021-04-09 206.68 206.68 197.64 201.75 1.8M
2021-04-08 209.04 212.39 204.21 205.89 1.4M
2021-04-07 205.69 210.03 202.99 203.33 1.1M
2021-04-06 194.56 208.26 194.56 206.09 1.9M
2021-04-01 195.05 199.39 191.51 199.39 1.2M
2021-03-31 192.89 197.42 190.13 192.79 1.5M
2021-03-30 190.92 193.87 186.88 192.30 1.9M
2021-03-29 195.74 200.18 191.21 191.71 1.1M
2021-03-26 199.39 201.75 195.55 200.57 1.2M
2021-03-25 201.95 201.95 192.89 199.00 2.0M
2021-03-24 197.02 201.99 194.37 201.16 1.3M
2021-03-23 208.26 208.26 195.35 196.93 1.9M
2021-03-22 206.88 210.03 206.29 208.65 1.3M
2021-03-19 204.31 207.86 200.37 206.29 6.5M
2021-03-18 207.66 209.63 201.56 204.91 1.6M
2021-03-17 209.63 210.62 202.94 203.72 1.3M
2021-03-16 205.89 210.23 205.89 209.63 1.9M
2021-03-15 196.53 206.68 196.53 204.31 1.9M
2021-03-12 200.37 204.31 196.73 199.00 2.5M
2021-03-11 206.48 210.49 203.33 203.92 1.2M
2021-03-10 203.13 206.29 198.80 201.95 1.1M
2021-03-09 199.00 205.50 194.86 202.94 1.5M
2021-03-08 200.77 204.71 194.37 196.24 1.5M
2021-03-05 201.16 203.02 195.94 198.80 2.1M
2021-03-04 204.51 205.30 197.62 204.31 2.1M
2021-03-03 204.71 214.76 202.34 202.34 1.5M
2021-03-02 201.36 208.65 198.01 203.53 1.9M
2021-03-01 215.74 221.65 201.75 204.12 2.0M
2021-02-26 219.68 219.68 208.26 211.80 3.6M
2021-02-25 225.79 228.35 219.49 221.65 4.1M
2021-02-24 215.35 224.41 215.35 223.43 2.8M
2021-02-23 214.36 217.12 208.65 217.12 1.8M
2021-02-22 212.59 213.18 202.74 210.03 1.6M
2021-02-19 212.20 213.97 199.98 209.63 1.9M
2021-02-18 219.88 233.08 207.57 210.03 3.2M
2021-02-17 222.64 225.79 214.36 216.33 2.2M
2021-02-16 220.47 228.35 218.70 224.41 1.8M
2021-02-15 216.33 222.24 214.17 221.85 1.6M
2021-02-12 215.35 215.94 209.81 214.17 1.2M
2021-02-11 221.85 221.85 213.18 217.71 1.3M
2021-02-10 227.96 231.50 218.89 219.68 1.5M
2021-02-09 230.52 230.72 223.39 226.97 1.9M
2021-02-08 227.56 231.11 220.08 230.52 1.2M
2021-02-05 216.92 225.40 212.00 224.81 2.2M
2021-02-04 215.94 221.06 210.62 211.80 2.3M
2021-02-03 227.56 229.72 214.42 220.47 2.1M
2021-02-02 247.07 247.07 215.94 224.41 5.5M
2021-02-01 243.52 270.12 242.93 250.22 10.5M
2021-01-29 206.88 228.35 204.63 226.58 6.7M
2021-01-28 186.48 209.24 185.20 206.09 4.4M
2021-01-27 200.57 200.57 186.58 190.03 3.1M
2021-01-26 201.36 202.39 196.14 201.75 1.7M
2021-01-25 202.74 205.69 197.58 202.74 2.2M
2021-01-22 207.86 207.86 194.37 202.94 2.1M
2021-01-21 207.86 212.59 203.92 203.92 2.2M
2021-01-20 195.25 207.66 193.77 203.92 2.1M
2021-01-19 190.13 195.65 189.05 190.72 1.4M
2021-01-18 191.11 191.21 184.91 189.64 1.1M
2021-01-15 199.00 201.36 186.39 189.44 2.0M
2021-01-14 199.59 202.54 198.40 198.60 1.0M
2021-01-13 203.33 206.02 200.57 203.13 0.8M
2021-01-12 207.07 211.01 200.37 200.57 1.8M
2021-01-11 212.79 216.73 206.48 206.48 2.9M
2021-01-08 225.00 226.78 213.18 214.76 1.9M
2021-01-07 224.81 229.14 223.82 225.00 1.0M
2021-01-06 228.55 233.28 222.64 222.64 1.6M
2021-01-05 221.65 228.75 220.27 228.75 1.6M
2021-01-04 209.24 221.46 208.65 220.67 2.8M