Deutsche Märkte schließen in 45 Minuten
DAX
18.493,84 +63,79 (+0,35%) Euro Stoxx 50
5.045,91 +29,81 (+0,59%) Dow Jones 30
38.926,09 +41,83 (+0,11%) Gold
2.323,70 -0,50 (-0,02%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
58.279,46 -733,29 (-1,24%)
WH Group Limited (0288.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Mai 2024 | 5,730 | 5,800 | 5,680 | 5,690 | 5,690 | 23.681.934 |
| 07. Mai 2024 | 5,800 | 5,830 | 5,730 | 5,750 | 5,750 | 17.633.493 |
| 06. Mai 2024 | 5,650 | 5,880 | 5,600 | 5,870 | 5,870 | 22.136.813 |
| 03. Mai 2024 | 5,780 | 5,810 | 5,660 | 5,660 | 5,660 | 25.214.679 |
| 02. Mai 2024 | 5,670 | 5,780 | 5,660 | 5,710 | 5,710 | 18.517.136 |
| 30. Apr. 2024 | 5,840 | 5,900 | 5,720 | 5,720 | 5,720 | 38.853.554 |
| 29. Apr. 2024 | 5,840 | 5,920 | 5,810 | 5,830 | 5,830 | 24.709.761 |
| 26. Apr. 2024 | 5,820 | 5,890 | 5,800 | 5,830 | 5,830 | 26.748.580 |
| 25. Apr. 2024 | 5,820 | 5,840 | 5,720 | 5,800 | 5,800 | 18.272.304 |
| 24. Apr. 2024 | 5,790 | 5,920 | 5,760 | 5,830 | 5,830 | 56.221.903 |
| 23. Apr. 2024 | 5,560 | 5,820 | 5,530 | 5,800 | 5,800 | 46.193.671 |
| 22. Apr. 2024 | 5,480 | 5,580 | 5,440 | 5,480 | 5,480 | 22.965.749 |
| 19. Apr. 2024 | 5,380 | 5,450 | 5,340 | 5,390 | 5,390 | 17.657.260 |
| 18. Apr. 2024 | 5,380 | 5,450 | 5,330 | 5,410 | 5,410 | 18.726.761 |
| 17. Apr. 2024 | 5,350 | 5,450 | 5,350 | 5,420 | 5,420 | 16.549.862 |
| 16. Apr. 2024 | 5,340 | 5,390 | 5,280 | 5,360 | 5,360 | 15.307.326 |
| 15. Apr. 2024 | 5,460 | 5,540 | 5,400 | 5,410 | 5,410 | 10.391.359 |
| 12. Apr. 2024 | 5,630 | 5,630 | 5,490 | 5,520 | 5,520 | 36.368.551 |
| 11. Apr. 2024 | 5,460 | 5,640 | 5,440 | 5,630 | 5,630 | 55.134.278 |
| 10. Apr. 2024 | 5,440 | 5,550 | 5,410 | 5,500 | 5,500 | 56.144.771 |
| 09. Apr. 2024 | 5,350 | 5,460 | 5,290 | 5,440 | 5,440 | 40.922.308 |
| 08. Apr. 2024 | 5,140 | 5,360 | 5,140 | 5,300 | 5,300 | 30.512.783 |
| 05. Apr. 2024 | 5,280 | 5,280 | 5,040 | 5,150 | 5,150 | 28.049.294 |
| 03. Apr. 2024 | 5,340 | 5,340 | 5,220 | 5,270 | 5,270 | 30.014.422 |
| 02. Apr. 2024 | 5,300 | 5,400 | 5,250 | 5,370 | 5,370 | 48.085.356 |
| 28. März 2024 | 5,010 | 5,350 | 5,000 | 5,160 | 5,160 | 37.144.662 |
| 27. März 2024 | 5,000 | 5,400 | 4,980 | 5,270 | 5,270 | 40.473.545 |
| 26. März 2024 | 5,180 | 5,210 | 5,060 | 5,150 | 5,150 | 23.269.912 |
| 25. März 2024 | 5,130 | 5,190 | 5,090 | 5,120 | 5,120 | 12.452.789 |
| 22. März 2024 | 5,240 | 5,270 | 5,090 | 5,160 | 5,160 | 12.470.572 |
| 21. März 2024 | 5,210 | 5,290 | 5,150 | 5,240 | 5,240 | 14.762.206 |
| 20. März 2024 | 5,140 | 5,250 | 5,130 | 5,190 | 5,190 | 15.105.958 |
| 19. März 2024 | 5,200 | 5,220 | 5,130 | 5,170 | 5,170 | 17.534.724 |
| 18. März 2024 | 5,320 | 5,340 | 5,160 | 5,200 | 5,200 | 21.631.881 |
| 15. März 2024 | 5,350 | 5,510 | 5,210 | 5,350 | 5,350 | 121.703.320 |
| 14. März 2024 | 5,370 | 5,530 | 5,370 | 5,410 | 5,410 | 36.858.449 |
| 13. März 2024 | 5,180 | 5,350 | 5,180 | 5,330 | 5,330 | 21.020.595 |
| 12. März 2024 | 5,170 | 5,240 | 5,100 | 5,210 | 5,210 | 23.714.808 |
| 11. März 2024 | 5,020 | 5,220 | 5,020 | 5,130 | 5,130 | 24.908.865 |
| 08. März 2024 | 4,870 | 5,180 | 4,870 | 5,020 | 5,020 | 31.328.383 |
| 07. März 2024 | 4,790 | 4,890 | 4,770 | 4,830 | 4,830 | 18.152.841 |
| 06. März 2024 | 4,720 | 4,750 | 4,680 | 4,740 | 4,740 | 17.373.659 |
| 05. März 2024 | 4,760 | 4,800 | 4,660 | 4,740 | 4,740 | 16.848.255 |
| 04. März 2024 | 4,770 | 4,860 | 4,760 | 4,850 | 4,850 | 20.476.213 |
| 01. März 2024 | 4,710 | 4,820 | 4,650 | 4,750 | 4,750 | 15.564.645 |
| 29. Feb. 2024 | 4,770 | 4,830 | 4,700 | 4,720 | 4,720 | 49.260.141 |
| 28. Feb. 2024 | 4,830 | 4,850 | 4,760 | 4,770 | 4,770 | 14.515.293 |
| 27. Feb. 2024 | 4,830 | 4,830 | 4,760 | 4,800 | 4,800 | 16.405.395 |
| 26. Feb. 2024 | 4,830 | 4,860 | 4,800 | 4,830 | 4,830 | 7.521.187 |
| 23. Feb. 2024 | 4,860 | 4,900 | 4,810 | 4,840 | 4,840 | 22.363.967 |
| 22. Feb. 2024 | 4,820 | 4,890 | 4,780 | 4,880 | 4,880 | 19.443.102 |
| 21. Feb. 2024 | 4,760 | 4,890 | 4,720 | 4,820 | 4,820 | 26.494.800 |
| 20. Feb. 2024 | 4,700 | 4,750 | 4,640 | 4,750 | 4,750 | 17.313.316 |
| 19. Feb. 2024 | 4,740 | 4,790 | 4,700 | 4,700 | 4,700 | 8.339.920 |
| 16. Feb. 2024 | 4,630 | 4,750 | 4,610 | 4,740 | 4,740 | 13.466.371 |
| 15. Feb. 2024 | 4,590 | 4,620 | 4,520 | 4,590 | 4,590 | 14.332.572 |
| 14. Feb. 2024 | 4,620 | 4,620 | 4,480 | 4,590 | 4,590 | 24.155.930 |
| 09. Feb. 2024 | 4,620 | 4,620 | 4,620 | 4,620 | 4,620 | - |
| 08. Feb. 2024 | 4,740 | 4,800 | 4,650 | 4,660 | 4,660 | 18.770.353 |
| 07. Feb. 2024 | 4,690 | 4,770 | 4,670 | 4,730 | 4,730 | 27.610.886 |
| 06. Feb. 2024 | 4,510 | 4,670 | 4,410 | 4,640 | 4,640 | 32.768.337 |
| 05. Feb. 2024 | 4,600 | 4,610 | 4,520 | 4,560 | 4,560 | 14.235.946 |
| 02. Feb. 2024 | 4,610 | 4,700 | 4,570 | 4,610 | 4,610 | 16.850.971 |
| 01. Feb. 2024 | 4,600 | 4,670 | 4,540 | 4,590 | 4,590 | 28.517.213 |
| 31. Jan. 2024 | 4,640 | 4,700 | 4,560 | 4,600 | 4,600 | 34.698.129 |
| 30. Jan. 2024 | 4,730 | 4,750 | 4,620 | 4,640 | 4,640 | 16.955.585 |
| 29. Jan. 2024 | 4,660 | 4,780 | 4,650 | 4,750 | 4,750 | 23.587.092 |
| 26. Jan. 2024 | 4,780 | 4,800 | 4,630 | 4,660 | 4,660 | 20.257.027 |
| 25. Jan. 2024 | 4,880 | 4,950 | 4,810 | 4,850 | 4,850 | 16.988.485 |
| 24. Jan. 2024 | 4,770 | 4,900 | 4,750 | 4,880 | 4,880 | 13.762.899 |
| 23. Jan. 2024 | 4,750 | 4,790 | 4,680 | 4,740 | 4,740 | 18.570.829 |
| 22. Jan. 2024 | 4,800 | 4,810 | 4,680 | 4,720 | 4,720 | 15.010.343 |
| 19. Jan. 2024 | 4,780 | 4,810 | 4,740 | 4,770 | 4,770 | 12.510.761 |
| 18. Jan. 2024 | 4,880 | 4,970 | 4,710 | 4,760 | 4,760 | 31.925.499 |
| 17. Jan. 2024 | 4,970 | 5,000 | 4,850 | 4,880 | 4,880 | 21.900.107 |
| 16. Jan. 2024 | 5,070 | 5,070 | 4,970 | 5,010 | 5,010 | 18.631.002 |
| 15. Jan. 2024 | 5,110 | 5,110 | 5,110 | 5,110 | 5,110 | - |
| 12. Jan. 2024 | 5,000 | 5,110 | 4,960 | 5,110 | 5,110 | 14.132.404 |
| 11. Jan. 2024 | 5,130 | 5,160 | 4,990 | 5,000 | 5,000 | 37.462.986 |
| 10. Jan. 2024 | 4,950 | 4,980 | 4,880 | 4,940 | 4,940 | 11.232.055 |
| 09. Jan. 2024 | 4,870 | 4,950 | 4,870 | 4,910 | 4,910 | 10.300.396 |
| 08. Jan. 2024 | 5,000 | 5,000 | 4,830 | 4,870 | 4,870 | 10.491.782 |
| 05. Jan. 2024 | 5,000 | 5,020 | 4,940 | 5,000 | 5,000 | 11.759.535 |
| 04. Jan. 2024 | 4,970 | 5,100 | 4,940 | 5,030 | 5,030 | 21.814.241 |
| 03. Jan. 2024 | 4,960 | 5,000 | 4,880 | 4,960 | 4,960 | 18.093.009 |
| 02. Jan. 2024 | 5,040 | 5,070 | 4,960 | 4,960 | 4,960 | 13.716.965 |
| 29. Dez. 2023 | 4,970 | 5,040 | 4,970 | 5,040 | 5,040 | 9.240.359 |
| 28. Dez. 2023 | 4,950 | 5,030 | 4,940 | 4,970 | 4,970 | 15.241.725 |
| 27. Dez. 2023 | 4,980 | 5,020 | 4,850 | 4,960 | 4,960 | 12.077.467 |
| 22. Dez. 2023 | 4,910 | 5,050 | 4,910 | 4,980 | 4,980 | 48.651.885 |
| 21. Dez. 2023 | 5,010 | 5,010 | 4,870 | 4,910 | 4,910 | 33.356.361 |
| 20. Dez. 2023 | 5,000 | 5,030 | 4,940 | 4,940 | 4,940 | 27.129.423 |
| 19. Dez. 2023 | 5,010 | 5,060 | 4,970 | 5,010 | 5,010 | 35.116.714 |
| 18. Dez. 2023 | 4,990 | 5,040 | 4,960 | 5,010 | 5,010 | 21.942.246 |
| 15. Dez. 2023 | 5,040 | 5,070 | 4,990 | 5,040 | 5,040 | 42.750.058 |
| 14. Dez. 2023 | 4,810 | 5,020 | 4,780 | 4,970 | 4,970 | 44.428.052 |
| 13. Dez. 2023 | 4,780 | 4,840 | 4,760 | 4,780 | 4,780 | 16.247.409 |
| 12. Dez. 2023 | 4,740 | 4,790 | 4,680 | 4,780 | 4,780 | 25.420.440 |
| 11. Dez. 2023 | 4,760 | 4,800 | 4,650 | 4,740 | 4,740 | 17.231.499 |
| 08. Dez. 2023 | 4,840 | 4,900 | 4,800 | 4,820 | 4,820 | 14.446.533 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
