Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.860,61 +8,34 (+0,02%) Bitcoin EUR
58.505,14 -519,84 (-0,88%) CMC Crypto 200
1.310,14 -54,98 (-4,03%) Nasdaq Compositive
16.320,75 -28,50 (-0,17%) S&P 500
5.183,20 +2,46 (+0,05%)
China Gas Holdings Limited (0384.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 |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 7,540 | 7,620 | 7,510 | 7,560 | 7,560 | 5.500.393 |
| 06. Mai 2024 | 7,500 | 7,540 | 7,400 | 7,520 | 7,520 | 3.953.995 |
| 03. Mai 2024 | 7,400 | 7,550 | 7,380 | 7,440 | 7,440 | 3.172.231 |
| 02. Mai 2024 | 7,360 | 7,380 | 7,200 | 7,380 | 7,380 | 3.030.612 |
| 30. Apr. 2024 | 7,340 | 7,440 | 7,260 | 7,360 | 7,360 | 6.071.221 |
| 29. Apr. 2024 | 7,300 | 7,410 | 7,240 | 7,340 | 7,340 | 7.068.926 |
| 26. Apr. 2024 | 7,120 | 7,270 | 7,060 | 7,250 | 7,250 | 6.220.300 |
| 25. Apr. 2024 | 7,180 | 7,270 | 7,080 | 7,120 | 7,120 | 6.853.356 |
| 24. Apr. 2024 | 7,070 | 7,180 | 6,980 | 7,180 | 7,180 | 5.555.752 |
| 23. Apr. 2024 | 7,040 | 7,040 | 6,970 | 7,000 | 7,000 | 4.716.641 |
| 22. Apr. 2024 | 7,040 | 7,090 | 6,910 | 6,950 | 6,950 | 5.229.033 |
| 19. Apr. 2024 | 6,990 | 7,020 | 6,820 | 6,890 | 6,890 | 9.754.339 |
| 18. Apr. 2024 | 6,900 | 7,090 | 6,900 | 7,010 | 7,010 | 6.101.047 |
| 17. Apr. 2024 | 6,910 | 7,050 | 6,870 | 6,990 | 6,990 | 13.398.200 |
| 16. Apr. 2024 | 7,210 | 7,250 | 6,860 | 6,880 | 6,880 | 15.510.989 |
| 15. Apr. 2024 | 7,580 | 7,580 | 7,160 | 7,210 | 7,210 | 10.558.488 |
| 12. Apr. 2024 | 7,900 | 7,910 | 7,530 | 7,580 | 7,580 | 10.781.729 |
| 11. Apr. 2024 | 7,720 | 8,020 | 7,600 | 7,900 | 7,900 | 13.069.759 |
| 10. Apr. 2024 | 7,700 | 7,940 | 7,580 | 7,800 | 7,800 | 22.504.800 |
| 09. Apr. 2024 | 7,350 | 7,760 | 7,350 | 7,600 | 7,600 | 19.745.119 |
| 08. Apr. 2024 | 7,110 | 7,500 | 6,980 | 7,350 | 7,350 | 16.816.000 |
| 05. Apr. 2024 | 7,140 | 7,160 | 6,910 | 7,040 | 7,040 | 4.052.065 |
| 03. Apr. 2024 | 6,990 | 7,230 | 6,980 | 7,190 | 7,190 | 10.486.250 |
| 02. Apr. 2024 | 7,150 | 7,200 | 6,970 | 7,000 | 7,000 | 8.907.472 |
| 28. März 2024 | 6,980 | 7,120 | 6,900 | 7,060 | 7,060 | 11.087.628 |
| 27. März 2024 | 7,300 | 7,380 | 7,210 | 7,250 | 7,250 | 3.360.833 |
| 26. März 2024 | 7,370 | 7,430 | 7,280 | 7,350 | 7,350 | 4.670.350 |
| 25. März 2024 | 7,650 | 7,650 | 7,330 | 7,360 | 7,360 | 5.747.533 |
| 22. März 2024 | 7,770 | 7,770 | 7,500 | 7,630 | 7,630 | 2.997.934 |
| 21. März 2024 | 7,730 | 7,790 | 7,670 | 7,760 | 7,760 | 4.428.290 |
| 20. März 2024 | 7,710 | 7,750 | 7,590 | 7,690 | 7,690 | 13.325.190 |
| 19. März 2024 | 7,880 | 7,900 | 7,690 | 7,710 | 7,710 | 8.472.704 |
| 18. März 2024 | 7,700 | 7,920 | 7,700 | 7,800 | 7,800 | 11.900.556 |
| 15. März 2024 | 7,500 | 7,690 | 7,410 | 7,680 | 7,680 | 15.030.594 |
| 14. März 2024 | 7,700 | 7,720 | 7,430 | 7,500 | 7,500 | 13.781.917 |
| 13. März 2024 | 7,710 | 7,800 | 7,650 | 7,690 | 7,690 | 10.525.663 |
| 12. März 2024 | 7,460 | 7,710 | 7,360 | 7,710 | 7,710 | 10.537.375 |
| 11. März 2024 | 7,360 | 7,520 | 7,290 | 7,370 | 7,370 | 7.029.087 |
| 08. März 2024 | 7,470 | 7,530 | 7,390 | 7,440 | 7,440 | 4.176.200 |
| 07. März 2024 | 7,150 | 7,540 | 7,210 | 7,400 | 7,400 | 8.619.175 |
| 06. März 2024 | 7,100 | 7,300 | 7,080 | 7,290 | 7,290 | 4.303.600 |
| 05. März 2024 | 7,200 | 7,240 | 7,100 | 7,120 | 7,120 | 5.330.119 |
| 04. März 2024 | 7,280 | 7,340 | 7,180 | 7,260 | 7,260 | 3.415.800 |
| 01. März 2024 | 7,080 | 7,280 | 7,030 | 7,230 | 7,230 | 10.888.725 |
| 29. Feb. 2024 | 7,020 | 7,180 | 7,020 | 7,170 | 7,170 | 9.240.600 |
| 28. Feb. 2024 | 7,150 | 7,210 | 7,020 | 7,020 | 7,020 | 7.141.232 |
| 27. Feb. 2024 | 7,080 | 7,160 | 7,020 | 7,110 | 7,110 | 10.300.238 |
| 26. Feb. 2024 | 7,120 | 7,240 | 7,080 | 7,140 | 7,140 | 4.565.604 |
| 23. Feb. 2024 | 7,180 | 7,250 | 7,080 | 7,120 | 7,120 | 6.658.586 |
| 22. Feb. 2024 | 7,000 | 7,180 | 6,960 | 7,180 | 7,180 | 5.204.957 |
| 21. Feb. 2024 | 6,860 | 7,190 | 6,900 | 7,000 | 7,000 | 8.052.021 |
| 20. Feb. 2024 | 6,760 | 6,960 | 6,690 | 6,960 | 6,960 | 8.273.516 |
| 19. Feb. 2024 | 6,790 | 6,840 | 6,700 | 6,720 | 6,720 | 5.567.163 |
| 16. Feb. 2024 | 6,500 | 6,840 | 6,500 | 6,830 | 6,830 | 5.625.378 |
| 15. Feb. 2024 | 6,500 | 6,600 | 6,430 | 6,490 | 6,490 | 3.328.175 |
| 14. Feb. 2024 | 6,750 | 6,810 | 6,350 | 6,500 | 6,500 | 10.605.347 |
| 09. Feb. 2024 | 6,770 | 6,770 | 6,770 | 6,770 | 6,770 | - |
| 08. Feb. 2024 | 6,930 | 7,020 | 6,890 | 6,910 | 6,910 | 5.744.312 |
| 07. Feb. 2024 | 7,080 | 7,150 | 6,930 | 6,960 | 6,960 | 5.684.631 |
| 06. Feb. 2024 | 6,850 | 7,080 | 6,850 | 7,050 | 7,050 | 5.365.014 |
| 05. Feb. 2024 | 6,990 | 7,000 | 6,730 | 6,850 | 6,850 | 7.446.732 |
| 02. Feb. 2024 | 7,090 | 7,220 | 6,960 | 7,000 | 7,000 | 8.974.724 |
| 01. Feb. 2024 | 7,120 | 7,170 | 7,020 | 7,080 | 7,080 | 4.206.581 |
| 31. Jan. 2024 | 7,050 | 7,240 | 7,040 | 7,120 | 7,120 | 7.057.666 |
| 30. Jan. 2024 | 7,350 | 7,350 | 7,090 | 7,120 | 7,120 | 5.456.958 |
| 29. Jan. 2024 | 7,260 | 7,490 | 7,260 | 7,380 | 7,380 | 5.090.600 |
| 26. Jan. 2024 | 7,470 | 7,500 | 7,210 | 7,250 | 7,250 | 6.212.507 |
| 25. Jan. 2024 | 7,180 | 7,610 | 7,130 | 7,550 | 7,550 | 11.489.477 |
| 24. Jan. 2024 | 6,880 | 7,200 | 6,860 | 7,150 | 7,150 | 9.507.464 |
| 23. Jan. 2024 | 6,900 | 7,030 | 6,700 | 6,860 | 6,860 | 10.124.263 |
| 22. Jan. 2024 | 7,190 | 7,190 | 6,850 | 6,890 | 6,890 | 10.514.767 |
| 19. Jan. 2024 | 7,200 | 7,290 | 7,110 | 7,190 | 7,190 | 5.233.885 |
| 18. Jan. 2024 | 6,920 | 7,320 | 6,880 | 7,260 | 7,260 | 9.436.820 |
| 17. Jan. 2024 | 7,360 | 7,360 | 6,920 | 6,920 | 6,920 | 12.703.365 |
| 16. Jan. 2024 | 7,700 | 7,700 | 7,350 | 7,360 | 7,360 | 3.199.676 |
| 15. Jan. 2024 | 7,550 | 7,550 | 7,550 | 7,550 | 7,550 | - |
| 12. Jan. 2024 | 7,460 | 7,640 | 7,460 | 7,550 | 7,550 | 2.570.276 |
| 11. Jan. 2024 | 7,400 | 7,530 | 7,320 | 7,430 | 7,430 | 3.740.414 |
| 10. Jan. 2024 | 7,510 | 7,560 | 7,350 | 7,420 | 7,420 | 2.964.900 |
| 09. Jan. 2024 | 7,680 | 7,750 | 7,480 | 7,490 | 7,490 | 4.433.605 |
| 08. Jan. 2024 | 7,810 | 7,910 | 7,620 | 7,680 | 7,680 | 6.612.615 |
| 05. Jan. 2024 | 7,750 | 7,850 | 7,650 | 7,810 | 7,810 | 8.503.740 |
| 04. Jan. 2024 | 7,580 | 7,760 | 7,560 | 7,650 | 7,650 | 8.732.750 |
| 04. Jan. 2024 | 0.15 Dividende | |||||
| 03. Jan. 2024 | 7,680 | 7,840 | 7,610 | 7,720 | 7,570 | 7.587.918 |
| 02. Jan. 2024 | 7,730 | 7,940 | 7,670 | 7,720 | 7,570 | 9.385.400 |
| 29. Dez. 2023 | 7,500 | 7,710 | 7,450 | 7,710 | 7,560 | 6.531.753 |
| 28. Dez. 2023 | 7,320 | 7,500 | 7,300 | 7,500 | 7,354 | 5.856.400 |
| 27. Dez. 2023 | 7,100 | 7,320 | 7,080 | 7,320 | 7,178 | 5.160.710 |
| 22. Dez. 2023 | 7,160 | 7,220 | 7,070 | 7,100 | 6,962 | 2.647.318 |
| 21. Dez. 2023 | 7,150 | 7,190 | 7,050 | 7,120 | 6,982 | 5.265.837 |
| 20. Dez. 2023 | 7,150 | 7,240 | 7,100 | 7,160 | 7,021 | 4.623.476 |
| 19. Dez. 2023 | 7,320 | 7,320 | 7,050 | 7,090 | 6,952 | 5.173.596 |
| 18. Dez. 2023 | 7,150 | 7,340 | 7,110 | 7,330 | 7,188 | 7.250.272 |
| 15. Dez. 2023 | 7,040 | 7,240 | 7,040 | 7,240 | 7,099 | 6.923.533 |
| 14. Dez. 2023 | 6,970 | 7,070 | 6,970 | 7,040 | 6,903 | 3.688.519 |
| 13. Dez. 2023 | 7,010 | 7,010 | 6,910 | 6,960 | 6,825 | 4.766.073 |
| 12. Dez. 2023 | 7,000 | 7,090 | 6,900 | 7,080 | 6,942 | 3.833.883 |
| 11. Dez. 2023 | 7,090 | 7,090 | 6,940 | 7,000 | 6,864 | 3.342.740 |
| 08. Dez. 2023 | 7,180 | 7,220 | 7,010 | 7,090 | 6,952 | 6.494.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
