Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
37.115,39 -964,31 (-2,53%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
57.899,41 -54,41 (-0,09%) CMC Crypto 200
1.284,06 +398,52 (+43,65%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Tai Sang Land Development Limited (0089.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 04:08PM HKT. Markt geöffnet.
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | - |
| 17. Apr. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 50.000 |
| 16. Apr. 2024 | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | - |
| 15. Apr. 2024 | 2,010 | 2,010 | 2,010 | 2,010 | 2,010 | - |
| 12. Apr. 2024 | 2,020 | 2,020 | 1,950 | 2,010 | 2,010 | 51.093 |
| 11. Apr. 2024 | 1,980 | 1,980 | 1,960 | 1,990 | 1,990 | 30.000 |
| 10. Apr. 2024 | 1,990 | 2,040 | 1,960 | 1,970 | 1,970 | 127.000 |
| 09. Apr. 2024 | 1,980 | 1,980 | 1,980 | 1,990 | 1,990 | 49.000 |
| 08. Apr. 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 23.000 |
| 05. Apr. 2024 | 2,000 | 2,030 | 1,960 | 2,030 | 2,030 | 59.000 |
| 03. Apr. 2024 | 2,090 | 2,100 | 2,000 | 2,040 | 2,040 | 53.500 |
| 02. Apr. 2024 | 2,050 | 2,060 | 2,020 | 2,020 | 2,020 | 81.000 |
| 28. März 2024 | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 48.000 |
| 27. März 2024 | 2,100 | 2,100 | 2,040 | 2,050 | 2,050 | 351.000 |
| 26. März 2024 | 2,160 | 2,160 | 2,100 | 2,100 | 2,100 | 55.000 |
| 25. März 2024 | 2,190 | 2,190 | 2,190 | 2,190 | 2,190 | - |
| 22. März 2024 | 2,210 | 2,210 | 2,190 | 2,190 | 2,190 | 25.000 |
| 21. März 2024 | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | - |
| 20. März 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,270 | 2.000 |
| 19. März 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | - |
| 18. März 2024 | 2,160 | 2,200 | 2,140 | 2,150 | 2,150 | 46.000 |
| 15. März 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 14. März 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 18.000 |
| 13. März 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | - |
| 12. März 2024 | 2,120 | 2,270 | 2,120 | 2,270 | 2,270 | 64.117 |
| 11. März 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 08. März 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 07. März 2024 | 2,200 | 2,280 | 2,200 | 2,200 | 2,200 | 41.000 |
| 06. März 2024 | 2,250 | 2,250 | 2,250 | 2,250 | 2,250 | - |
| 05. März 2024 | 2,260 | 2,260 | 2,220 | 2,250 | 2,250 | 11.000 |
| 04. März 2024 | 2,300 | 2,300 | 2,260 | 2,260 | 2,260 | 34.000 |
| 01. März 2024 | 2,250 | 2,470 | 2,250 | 2,470 | 2,470 | 9.000 |
| 29. Feb. 2024 | 2,210 | 2,270 | 2,210 | 2,270 | 2,270 | 15.000 |
| 28. Feb. 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
| 27. Feb. 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
| 26. Feb. 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
| 23. Feb. 2024 | 2,350 | 2,420 | 2,350 | 2,420 | 2,420 | 6.000 |
| 22. Feb. 2024 | 2,340 | 2,340 | 2,340 | 2,340 | 2,340 | - |
| 21. Feb. 2024 | 2,330 | 2,330 | 2,330 | 2,330 | 2,330 | - |
| 20. Feb. 2024 | 2,200 | 2,200 | 2,200 | 2,250 | 2,250 | 6.000 |
| 19. Feb. 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
| 16. Feb. 2024 | 2,250 | 2,250 | 2,250 | 2,250 | 2,250 | 7.000 |
| 15. Feb. 2024 | 2,250 | 2,270 | 2,230 | 2,270 | 2,270 | 43.000 |
| 14. Feb. 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
| 09. Feb. 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
| 08. Feb. 2024 | 2,340 | 2,350 | 2,310 | 2,320 | 2,320 | 31.000 |
| 07. Feb. 2024 | 2,190 | 2,190 | 2,180 | 2,190 | 2,190 | 44.000 |
| 06. Feb. 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 40.000 |
| 05. Feb. 2024 | 2,120 | 2,170 | 2,120 | 2,170 | 2,170 | 775.117 |
| 02. Feb. 2024 | 2,210 | 2,210 | 2,210 | 2,210 | 2,210 | - |
| 01. Feb. 2024 | 2,200 | 2,210 | 2,200 | 2,210 | 2,210 | 15.000 |
| 31. Jan. 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 41.000 |
| 30. Jan. 2024 | 2,340 | 2,340 | 2,300 | 2,300 | 2,300 | 36.000 |
| 29. Jan. 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
| 26. Jan. 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 20.000 |
| 25. Jan. 2024 | 2,350 | 2,550 | 2,300 | 2,300 | 2,300 | 223.000 |
| 24. Jan. 2024 | 2,330 | 2,400 | 2,330 | 2,400 | 2,400 | 23.000 |
| 23. Jan. 2024 | 2,450 | 2,450 | 2,400 | 2,400 | 2,400 | 59.000 |
| 22. Jan. 2024 | 2,520 | 2,520 | 2,470 | 2,470 | 2,470 | 55.500 |
| 19. Jan. 2024 | 2,570 | 2,600 | 2,550 | 2,600 | 2,600 | 39.000 |
| 18. Jan. 2024 | 2,650 | 2,700 | 2,610 | 2,610 | 2,610 | 87.000 |
| 17. Jan. 2024 | 2,770 | 2,780 | 2,660 | 2,660 | 2,660 | 21.000 |
| 16. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
| 15. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
| 12. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
| 11. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
| 10. Jan. 2024 | 2,800 | 2,800 | 2,700 | 2,700 | 2,700 | 36.000 |
| 09. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | 13.000 |
| 08. Jan. 2024 | 2,850 | 2,850 | 2,700 | 2,700 | 2,700 | 27.000 |
| 05. Jan. 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | - |
| 04. Jan. 2024 | 2,700 | 2,710 | 2,700 | 2,700 | 2,700 | 45.500 |
| 03. Jan. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | - |
| 02. Jan. 2024 | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | - |
| 29. Dez. 2023 | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | - |
| 28. Dez. 2023 | 2,830 | 2,830 | 2,830 | 2,800 | 2,800 | 1.000 |
| 27. Dez. 2023 | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | - |
| 22. Dez. 2023 | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | - |
| 21. Dez. 2023 | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 5.000 |
| 20. Dez. 2023 | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | 20.000 |
| 19. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
| 18. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | 8.000 |
| 15. Dez. 2023 | 2,800 | 2,800 | 2,800 | 2,800 | 2,800 | - |
| 14. Dez. 2023 | 2,750 | 2,800 | 2,750 | 2,800 | 2,800 | 30.000 |
| 13. Dez. 2023 | 2,750 | 2,750 | 2,750 | 2,750 | 2,750 | - |
| 12. Dez. 2023 | 2,730 | 2,740 | 2,730 | 2,750 | 2,750 | 6.000 |
| 11. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
| 08. Dez. 2023 | 2,730 | 2,730 | 2,730 | 2,730 | 2,730 | - |
| 07. Dez. 2023 | 2,710 | 2,710 | 2,710 | 2,720 | 2,720 | 2.000 |
| 06. Dez. 2023 | 2,790 | 2,870 | 2,750 | 2,750 | 2,750 | 42.663 |
| 05. Dez. 2023 | 2,790 | 2,790 | 2,790 | 2,790 | 2,790 | - |
| 04. Dez. 2023 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | - |
| 01. Dez. 2023 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | - |
| 30. Nov. 2023 | 2,900 | 2,900 | 2,870 | 2,900 | 2,900 | 31.000 |
| 29. Nov. 2023 | 2,930 | 2,930 | 2,930 | 2,930 | 2,930 | - |
| 28. Nov. 2023 | 2,930 | 2,930 | 2,930 | 2,930 | 2,930 | - |
| 27. Nov. 2023 | 2,930 | 2,930 | 2,930 | 2,930 | 2,930 | - |
| 24. Nov. 2023 | 2,930 | 2,930 | 2,930 | 2,930 | 2,930 | - |
| 23. Nov. 2023 | 2,860 | 2,950 | 2,860 | 2,930 | 2,930 | 3.704 |
| 22. Nov. 2023 | 2,890 | 2,890 | 2,890 | 2,890 | 2,890 | - |
| 21. Nov. 2023 | 2,890 | 2,890 | 2,890 | 2,890 | 2,890 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
