Deutsche Märkte öffnen in 20 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.805,29 +885,88 (+1,50%) CMC Crypto 200
1.373,15 +60,52 (+4,61%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Chinasoft International Limited (0354.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Ab 02:23PM HKT. Markt geöffnet.
Zeitraum:
06. Mai 2023 - 06. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Mai 2024 | 4,920 | 4,960 | 4,790 | 4,820 | 4,820 | 14.076.000 |
| 03. Mai 2024 | 4,960 | 5,020 | 4,880 | 4,950 | 4,950 | 7.809.293 |
| 02. Mai 2024 | 4,720 | 4,960 | 4,700 | 4,920 | 4,920 | 9.723.000 |
| 30. Apr. 2024 | 4,810 | 4,870 | 4,700 | 4,750 | 4,750 | 13.880.000 |
| 29. Apr. 2024 | 4,870 | 4,960 | 4,780 | 4,830 | 4,830 | 19.877.000 |
| 26. Apr. 2024 | 4,690 | 4,900 | 4,690 | 4,820 | 4,820 | 18.863.883 |
| 25. Apr. 2024 | 4,760 | 4,800 | 4,670 | 4,690 | 4,690 | 10.654.000 |
| 24. Apr. 2024 | 4,520 | 4,850 | 4,480 | 4,790 | 4,790 | 29.849.038 |
| 23. Apr. 2024 | 4,440 | 4,530 | 4,430 | 4,470 | 4,470 | 11.792.270 |
| 22. Apr. 2024 | 4,380 | 4,460 | 4,360 | 4,410 | 4,410 | 12.298.200 |
| 19. Apr. 2024 | 4,440 | 4,460 | 4,360 | 4,400 | 4,400 | 20.531.888 |
| 18. Apr. 2024 | 4,460 | 4,510 | 4,380 | 4,490 | 4,490 | 20.896.544 |
| 17. Apr. 2024 | 4,470 | 4,520 | 4,400 | 4,480 | 4,480 | 16.614.821 |
| 16. Apr. 2024 | 4,510 | 4,550 | 4,390 | 4,480 | 4,480 | 23.339.590 |
| 15. Apr. 2024 | 4,600 | 4,600 | 4,430 | 4,530 | 4,530 | 21.245.150 |
| 12. Apr. 2024 | 4,800 | 4,850 | 4,590 | 4,630 | 4,630 | 20.864.572 |
| 11. Apr. 2024 | 4,740 | 4,860 | 4,700 | 4,810 | 4,810 | 17.846.740 |
| 10. Apr. 2024 | 4,910 | 4,920 | 4,790 | 4,810 | 4,810 | 18.410.535 |
| 09. Apr. 2024 | 4,790 | 4,920 | 4,740 | 4,860 | 4,860 | 14.066.688 |
| 08. Apr. 2024 | 4,580 | 4,830 | 4,540 | 4,770 | 4,770 | 22.958.913 |
| 05. Apr. 2024 | 4,550 | 4,710 | 4,480 | 4,650 | 4,650 | 16.250.252 |
| 03. Apr. 2024 | 4,820 | 4,820 | 4,500 | 4,550 | 4,550 | 34.762.000 |
| 02. Apr. 2024 | 4,780 | 4,860 | 4,530 | 4,770 | 4,770 | 37.407.845 |
| 28. März 2024 | 4,600 | 4,800 | 4,540 | 4,720 | 4,720 | 13.924.006 |
| 27. März 2024 | 4,690 | 4,740 | 4,570 | 4,600 | 4,600 | 15.599.000 |
| 26. März 2024 | 4,780 | 4,860 | 4,650 | 4,690 | 4,690 | 18.084.376 |
| 25. März 2024 | 4,960 | 5,030 | 4,800 | 4,810 | 4,810 | 14.057.506 |
| 22. März 2024 | 5,220 | 5,220 | 4,940 | 4,960 | 4,960 | 28.653.412 |
| 21. März 2024 | 5,350 | 5,460 | 5,210 | 5,220 | 5,220 | 15.729.304 |
| 20. März 2024 | 5,290 | 5,400 | 5,230 | 5,280 | 5,280 | 13.318.459 |
| 19. März 2024 | 5,490 | 5,520 | 5,240 | 5,260 | 5,260 | 17.853.550 |
| 18. März 2024 | 5,300 | 5,580 | 5,220 | 5,530 | 5,530 | 25.056.494 |
| 15. März 2024 | 5,320 | 5,350 | 5,130 | 5,280 | 5,280 | 31.331.169 |
| 14. März 2024 | 5,590 | 5,590 | 5,310 | 5,330 | 5,330 | 23.350.500 |
| 13. März 2024 | 5,420 | 5,780 | 5,400 | 5,580 | 5,580 | 42.227.172 |
| 12. März 2024 | 5,560 | 5,590 | 5,340 | 5,360 | 5,360 | 24.597.332 |
| 11. März 2024 | 4,960 | 5,520 | 4,910 | 5,480 | 5,480 | 39.510.609 |
| 08. März 2024 | 4,880 | 5,050 | 4,870 | 4,980 | 4,980 | 11.009.625 |
| 07. März 2024 | 5,000 | 5,070 | 4,810 | 4,840 | 4,840 | 13.460.651 |
| 06. März 2024 | 4,950 | 5,090 | 4,880 | 5,000 | 5,000 | 18.943.644 |
| 05. März 2024 | 5,310 | 5,310 | 4,930 | 4,950 | 4,950 | 33.552.592 |
| 04. März 2024 | 5,260 | 5,430 | 5,230 | 5,390 | 5,390 | 17.554.000 |
| 01. März 2024 | 5,150 | 5,320 | 5,090 | 5,230 | 5,230 | 68.420.973 |
| 29. Feb. 2024 | 4,950 | 5,320 | 4,950 | 5,100 | 5,100 | 228.093.926 |
| 28. Feb. 2024 | 5,280 | 5,300 | 4,990 | 5,000 | 5,000 | 18.072.004 |
| 27. Feb. 2024 | 5,000 | 5,280 | 4,890 | 5,240 | 5,240 | 24.990.865 |
| 26. Feb. 2024 | 5,110 | 5,170 | 5,010 | 5,030 | 5,030 | 12.109.391 |
| 23. Feb. 2024 | 5,030 | 5,130 | 5,000 | 5,110 | 5,110 | 15.853.290 |
| 22. Feb. 2024 | 4,930 | 5,120 | 4,910 | 5,090 | 5,090 | 22.608.254 |
| 21. Feb. 2024 | 4,620 | 4,990 | 4,580 | 4,930 | 4,930 | 22.887.173 |
| 20. Feb. 2024 | 4,770 | 4,720 | 4,530 | 4,660 | 4,660 | 16.952.050 |
| 19. Feb. 2024 | 4,720 | 4,770 | 4,580 | 4,700 | 4,700 | 21.839.251 |
| 16. Feb. 2024 | 4,560 | 4,780 | 4,500 | 4,720 | 4,720 | 14.624.751 |
| 15. Feb. 2024 | 4,520 | 4,560 | 4,410 | 4,560 | 4,560 | 15.215.782 |
| 14. Feb. 2024 | 4,590 | 4,640 | 4,430 | 4,540 | 4,540 | 20.544.926 |
| 09. Feb. 2024 | 4,680 | 4,680 | 4,680 | 4,680 | 4,680 | - |
| 08. Feb. 2024 | 4,600 | 4,800 | 4,540 | 4,730 | 4,730 | 10.185.542 |
| 07. Feb. 2024 | 4,700 | 4,790 | 4,530 | 4,600 | 4,600 | 15.436.096 |
| 06. Feb. 2024 | 4,540 | 4,750 | 4,430 | 4,700 | 4,700 | 20.449.212 |
| 05. Feb. 2024 | 4,380 | 4,580 | 4,260 | 4,450 | 4,450 | 23.988.888 |
| 02. Feb. 2024 | 4,510 | 4,580 | 4,320 | 4,380 | 4,380 | 15.383.485 |
| 01. Feb. 2024 | 4,460 | 4,560 | 4,400 | 4,460 | 4,460 | 15.650.000 |
| 31. Jan. 2024 | 4,680 | 4,680 | 4,390 | 4,450 | 4,450 | 21.210.789 |
| 30. Jan. 2024 | 4,860 | 4,860 | 4,640 | 4,680 | 4,680 | 21.322.666 |
| 29. Jan. 2024 | 4,860 | 4,970 | 4,830 | 4,860 | 4,860 | 10.798.000 |
| 26. Jan. 2024 | 5,090 | 5,120 | 4,810 | 4,860 | 4,860 | 23.978.208 |
| 25. Jan. 2024 | 5,150 | 5,150 | 4,960 | 5,130 | 5,130 | 26.376.717 |
| 24. Jan. 2024 | 5,070 | 5,150 | 4,920 | 5,130 | 5,130 | 24.038.998 |
| 23. Jan. 2024 | 4,940 | 5,080 | 4,730 | 4,950 | 4,950 | 37.688.894 |
| 22. Jan. 2024 | 5,210 | 5,270 | 4,800 | 4,870 | 4,870 | 30.887.778 |
| 19. Jan. 2024 | 5,290 | 5,350 | 5,130 | 5,210 | 5,210 | 18.800.827 |
| 18. Jan. 2024 | 5,160 | 5,320 | 5,020 | 5,260 | 5,260 | 27.039.870 |
| 17. Jan. 2024 | 5,400 | 5,400 | 5,130 | 5,170 | 5,170 | 24.109.550 |
| 16. Jan. 2024 | 5,300 | 5,440 | 5,250 | 5,370 | 5,370 | 21.821.494 |
| 15. Jan. 2024 | 5,140 | 5,140 | 5,140 | 5,140 | 5,140 | - |
| 12. Jan. 2024 | 5,210 | 5,270 | 5,060 | 5,140 | 5,140 | 15.401.274 |
| 11. Jan. 2024 | 5,100 | 5,330 | 5,050 | 5,210 | 5,210 | 17.695.910 |
| 10. Jan. 2024 | 5,110 | 5,170 | 5,020 | 5,080 | 5,080 | 11.005.853 |
| 09. Jan. 2024 | 5,240 | 5,370 | 5,040 | 5,100 | 5,100 | 25.522.800 |
| 08. Jan. 2024 | 5,550 | 5,570 | 5,170 | 5,230 | 5,230 | 26.682.361 |
| 05. Jan. 2024 | 5,580 | 5,680 | 5,490 | 5,550 | 5,550 | 15.241.909 |
| 04. Jan. 2024 | 5,760 | 5,850 | 5,520 | 5,580 | 5,580 | 23.911.606 |
| 03. Jan. 2024 | 5,760 | 5,910 | 5,670 | 5,750 | 5,750 | 16.665.121 |
| 02. Jan. 2024 | 5,990 | 6,000 | 5,700 | 5,780 | 5,780 | 13.155.000 |
| 29. Dez. 2023 | 6,050 | 6,050 | 5,850 | 5,990 | 5,990 | 11.058.349 |
| 28. Dez. 2023 | 5,800 | 6,040 | 5,740 | 5,990 | 5,990 | 16.062.198 |
| 27. Dez. 2023 | 5,820 | 5,950 | 5,720 | 5,780 | 5,780 | 14.070.632 |
| 22. Dez. 2023 | 5,910 | 6,080 | 5,750 | 5,820 | 5,820 | 14.615.808 |
| 21. Dez. 2023 | 6,050 | 6,050 | 5,850 | 5,940 | 5,940 | 12.260.344 |
| 20. Dez. 2023 | 6,070 | 6,130 | 6,010 | 6,060 | 6,060 | 8.574.978 |
| 19. Dez. 2023 | 6,160 | 6,180 | 5,960 | 6,050 | 6,050 | 10.552.288 |
| 18. Dez. 2023 | 6,300 | 6,320 | 6,080 | 6,120 | 6,120 | 12.248.317 |
| 15. Dez. 2023 | 6,270 | 6,400 | 6,200 | 6,360 | 6,360 | 18.474.237 |
| 14. Dez. 2023 | 6,280 | 6,340 | 6,180 | 6,270 | 6,270 | 13.243.962 |
| 13. Dez. 2023 | 6,200 | 6,300 | 6,130 | 6,230 | 6,230 | 15.863.396 |
| 12. Dez. 2023 | 6,300 | 6,380 | 6,170 | 6,230 | 6,230 | 19.700.279 |
| 11. Dez. 2023 | 5,940 | 6,330 | 5,900 | 6,300 | 6,300 | 39.337.197 |
| 08. Dez. 2023 | 5,850 | 6,000 | 5,810 | 5,900 | 5,900 | 15.551.348 |
| 07. Dez. 2023 | 5,960 | 5,960 | 5,700 | 5,870 | 5,870 | 24.391.823 |
| 06. Dez. 2023 | 5,940 | 6,040 | 5,770 | 5,980 | 5,980 | 25.007.292 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
