Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.705,94 -1.098,63 (-1,90%)
Poly Property Group Co., Limited (0119.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
29. Juni 2023 - 29. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 28. Juni 2024 | 1,510 | 1,510 | 1,470 | 1,480 | 1,480 | 2.920.000 |
| 27. Juni 2024 | 1,510 | 1,520 | 1,470 | 1,480 | 1,480 | 4.861.000 |
| 26. Juni 2024 | 1,500 | 1,520 | 1,500 | 1,510 | 1,510 | 5.317.000 |
| 25. Juni 2024 | 1,470 | 1,540 | 1,470 | 1,510 | 1,510 | 10.269.000 |
| 24. Juni 2024 | 1,460 | 1,480 | 1,460 | 1,480 | 1,480 | 5.314.000 |
| 21. Juni 2024 | 1,470 | 1,470 | 1,450 | 1,470 | 1,470 | 7.759.179 |
| 20. Juni 2024 | 1,470 | 1,480 | 1,440 | 1,470 | 1,470 | 6.260.441 |
| 19. Juni 2024 | 1,450 | 1,480 | 1,450 | 1,470 | 1,470 | 2.548.022 |
| 18. Juni 2024 | 1,460 | 1,470 | 1,440 | 1,440 | 1,440 | 2.441.000 |
| 17. Juni 2024 | 1,500 | 1,500 | 1,440 | 1,450 | 1,450 | 5.799.377 |
| 14. Juni 2024 | 1,470 | 1,520 | 1,460 | 1,500 | 1,500 | 5.508.000 |
| 13. Juni 2024 | 1,500 | 1,500 | 1,450 | 1,470 | 1,470 | 3.258.000 |
| 12. Juni 2024 | 1,480 | 1,500 | 1,470 | 1,490 | 1,490 | 2.740.416 |
| 11. Juni 2024 | 1,520 | 1,520 | 1,480 | 1,480 | 1,480 | 4.859.000 |
| 07. Juni 2024 | 1,500 | 1,540 | 1,490 | 1,520 | 1,520 | 3.064.000 |
| 06. Juni 2024 | 1,540 | 1,550 | 1,470 | 1,490 | 1,490 | 5.591.896 |
| 05. Juni 2024 | 1,540 | 1,550 | 1,510 | 1,530 | 1,530 | 2.381.000 |
| 04. Juni 2024 | 1,510 | 1,570 | 1,510 | 1,550 | 1,550 | 8.313.000 |
| 03. Juni 2024 | 1,490 | 1,530 | 1,480 | 1,510 | 1,510 | 4.390.000 |
| 31. Mai 2024 | 1,520 | 1,540 | 1,480 | 1,480 | 1,480 | 6.823.096 |
| 30. Mai 2024 | 1,570 | 1,570 | 1,480 | 1,510 | 1,510 | 10.790.000 |
| 29. Mai 2024 | 1,570 | 1,590 | 1,540 | 1,560 | 1,560 | 8.431.029 |
| 28. Mai 2024 | 1,600 | 1,600 | 1,540 | 1,550 | 1,550 | 8.884.843 |
| 27. Mai 2024 | 1,570 | 1,600 | 1,520 | 1,570 | 1,570 | 4.962.000 |
| 24. Mai 2024 | 1,620 | 1,620 | 1,560 | 1,570 | 1,570 | 10.993.680 |
| 23. Mai 2024 | 1,640 | 1,650 | 1,610 | 1,640 | 1,640 | 13.774.000 |
| 22. Mai 2024 | 1,640 | 1,720 | 1,620 | 1,640 | 1,640 | 29.136.126 |
| 21. Mai 2024 | 1,680 | 1,690 | 1,620 | 1,630 | 1,630 | 15.334.870 |
| 20. Mai 2024 | 1,740 | 1,740 | 1,660 | 1,680 | 1,680 | 28.265.000 |
| 17. Mai 2024 | 1,640 | 1,730 | 1,580 | 1,720 | 1,720 | 60.816.000 |
| 16. Mai 2024 | 1,530 | 1,640 | 1,520 | 1,590 | 1,590 | 29.741.055 |
| 14. Mai 2024 | 1,520 | 1,540 | 1,470 | 1,500 | 1,500 | 7.121.340 |
| 13. Mai 2024 | 1,530 | 1,530 | 1,470 | 1,510 | 1,510 | 13.792.252 |
| 10. Mai 2024 | 1,450 | 1,520 | 1,430 | 1,510 | 1,510 | 21.320.376 |
| 09. Mai 2024 | 1,410 | 1,470 | 1,400 | 1,430 | 1,430 | 11.844.074 |
| 08. Mai 2024 | 1,460 | 1,460 | 1,380 | 1,400 | 1,400 | 4.514.000 |
| 07. Mai 2024 | 1,450 | 1,480 | 1,420 | 1,450 | 1,450 | 6.249.000 |
| 06. Mai 2024 | 1,490 | 1,510 | 1,440 | 1,460 | 1,460 | 7.540.002 |
| 03. Mai 2024 | 1,500 | 1,510 | 1,470 | 1,480 | 1,480 | 2.900.001 |
| 02. Mai 2024 | 1,440 | 1,500 | 1,430 | 1,490 | 1,490 | 6.930.356 |
| 30. Apr. 2024 | 1,420 | 1,450 | 1,400 | 1,440 | 1,440 | 9.328.951 |
| 29. Apr. 2024 | 1,360 | 1,470 | 1,360 | 1,440 | 1,440 | 20.614.000 |
| 26. Apr. 2024 | 1,300 | 1,370 | 1,290 | 1,350 | 1,350 | 14.985.000 |
| 25. Apr. 2024 | 1,280 | 1,320 | 1,280 | 1,290 | 1,290 | 6.778.000 |
| 24. Apr. 2024 | 1,270 | 1,300 | 1,260 | 1,290 | 1,290 | 8.949.000 |
| 23. Apr. 2024 | 1,260 | 1,270 | 1,240 | 1,270 | 1,270 | 2.840.000 |
| 22. Apr. 2024 | 1,250 | 1,270 | 1,240 | 1,250 | 1,250 | 3.432.000 |
| 19. Apr. 2024 | 1,250 | 1,250 | 1,230 | 1,240 | 1,240 | 3.490.000 |
| 18. Apr. 2024 | 1,250 | 1,280 | 1,250 | 1,260 | 1,260 | 2.536.000 |
| 17. Apr. 2024 | 1,260 | 1,270 | 1,250 | 1,250 | 1,250 | 2.834.000 |
| 16. Apr. 2024 | 1,240 | 1,290 | 1,230 | 1,240 | 1,240 | 5.076.000 |
| 15. Apr. 2024 | 1,250 | 1,270 | 1,230 | 1,250 | 1,250 | 6.384.005 |
| 12. Apr. 2024 | 1,310 | 1,320 | 1,240 | 1,250 | 1,250 | 7.136.077 |
| 11. Apr. 2024 | 1,320 | 1,320 | 1,290 | 1,320 | 1,320 | 6.141.790 |
| 10. Apr. 2024 | 1,350 | 1,350 | 1,310 | 1,320 | 1,320 | 9.963.000 |
| 09. Apr. 2024 | 1,370 | 1,390 | 1,330 | 1,340 | 1,340 | 9.602.978 |
| 08. Apr. 2024 | 1,350 | 1,430 | 1,330 | 1,360 | 1,360 | 11.680.000 |
| 05. Apr. 2024 | 1,390 | 1,390 | 1,310 | 1,320 | 1,320 | 2.367.000 |
| 03. Apr. 2024 | 1,400 | 1,420 | 1,390 | 1,390 | 1,390 | 2.722.221 |
| 02. Apr. 2024 | 1,420 | 1,420 | 1,390 | 1,400 | 1,400 | 4.822.456 |
| 28. März 2024 | 1,420 | 1,420 | 1,400 | 1,420 | 1,420 | 3.521.612 |
| 27. März 2024 | 1,430 | 1,440 | 1,380 | 1,420 | 1,420 | 5.906.000 |
| 26. März 2024 | 1,480 | 1,480 | 1,430 | 1,430 | 1,430 | 3.216.000 |
| 25. März 2024 | 1,460 | 1,490 | 1,450 | 1,480 | 1,480 | 6.206.300 |
| 22. März 2024 | 1,460 | 1,470 | 1,410 | 1,440 | 1,440 | 3.118.005 |
| 21. März 2024 | 1,420 | 1,480 | 1,420 | 1,460 | 1,460 | 5.201.000 |
| 20. März 2024 | 1,410 | 1,430 | 1,410 | 1,420 | 1,420 | 3.021.000 |
| 19. März 2024 | 1,440 | 1,440 | 1,400 | 1,410 | 1,410 | 3.791.005 |
| 18. März 2024 | 1,450 | 1,470 | 1,440 | 1,450 | 1,450 | 1.003.000 |
| 15. März 2024 | 1,460 | 1,470 | 1,410 | 1,470 | 1,470 | 39.553.000 |
| 14. März 2024 | 1,470 | 1,510 | 1,460 | 1,470 | 1,470 | 3.715.234 |
| 13. März 2024 | 1,500 | 1,510 | 1,460 | 1,470 | 1,470 | 3.497.000 |
| 12. März 2024 | 1,440 | 1,510 | 1,430 | 1,510 | 1,510 | 8.491.616 |
| 11. März 2024 | 1,400 | 1,440 | 1,400 | 1,420 | 1,420 | 9.448.200 |
| 08. März 2024 | 1,360 | 1,410 | 1,360 | 1,390 | 1,390 | 4.651.900 |
| 07. März 2024 | 1,400 | 1,400 | 1,350 | 1,360 | 1,360 | 2.630.000 |
| 06. März 2024 | 1,410 | 1,420 | 1,380 | 1,410 | 1,410 | 2.967.000 |
| 05. März 2024 | 1,370 | 1,420 | 1,350 | 1,410 | 1,410 | 5.635.000 |
| 04. März 2024 | 1,440 | 1,450 | 1,390 | 1,390 | 1,390 | 6.854.000 |
| 01. März 2024 | 1,450 | 1,460 | 1,400 | 1,450 | 1,450 | 6.292.000 |
| 29. Feb. 2024 | 1,480 | 1,500 | 1,440 | 1,440 | 1,440 | 4.022.000 |
| 28. Feb. 2024 | 1,540 | 1,530 | 1,460 | 1,470 | 1,470 | 3.394.000 |
| 27. Feb. 2024 | 1,560 | 1,560 | 1,490 | 1,520 | 1,520 | 2.578.594 |
| 26. Feb. 2024 | 1,530 | 1,550 | 1,510 | 1,530 | 1,530 | 4.021.000 |
| 23. Feb. 2024 | 1,550 | 1,590 | 1,520 | 1,520 | 1,520 | 3.502.000 |
| 22. Feb. 2024 | 1,500 | 1,530 | 1,440 | 1,530 | 1,530 | 6.273.000 |
| 21. Feb. 2024 | 1,410 | 1,500 | 1,410 | 1,470 | 1,470 | 3.240.950 |
| 20. Feb. 2024 | 1,390 | 1,410 | 1,380 | 1,390 | 1,390 | 1.551.000 |
| 19. Feb. 2024 | 1,410 | 1,420 | 1,370 | 1,390 | 1,390 | 1.558.000 |
| 16. Feb. 2024 | 1,340 | 1,410 | 1,340 | 1,400 | 1,400 | 1.416.474 |
| 15. Feb. 2024 | 1,350 | 1,350 | 1,320 | 1,340 | 1,340 | 371.595 |
| 14. Feb. 2024 | 1,380 | 1,380 | 1,320 | 1,350 | 1,350 | 727.559 |
| 09. Feb. 2024 | 1,440 | 1,440 | 1,350 | 1,380 | 1,380 | 636.000 |
| 08. Feb. 2024 | 1,390 | 1,440 | 1,390 | 1,440 | 1,440 | 2.265.865 |
| 07. Feb. 2024 | 1,370 | 1,420 | 1,370 | 1,400 | 1,400 | 2.355.000 |
| 06. Feb. 2024 | 1,360 | 1,420 | 1,360 | 1,410 | 1,410 | 1.510.140 |
| 05. Feb. 2024 | 1,360 | 1,370 | 1,330 | 1,360 | 1,360 | 1.294.003 |
| 02. Feb. 2024 | 1,420 | 1,470 | 1,340 | 1,380 | 1,380 | 2.517.000 |
| 01. Feb. 2024 | 1,400 | 1,440 | 1,400 | 1,410 | 1,410 | 1.460.000 |
| 31. Jan. 2024 | 1,500 | 1,500 | 1,410 | 1,430 | 1,430 | 1.324.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
