0688.HK - China Overseas Land & Investment Limited

HKSE - HKSE Verzögerter Preis. Währung in HKD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Mai 202023,70024,30023,60024,05024,05015.431.038
27. Mai 202024,60024,80024,05024,25024,25011.778.052
26. Mai 202024,50024,85024,30024,40024,40010.440.016
25. Mai 202023,65024,25023,30024,10024,1008.660.906
22. Mai 202024,30024,45023,30023,65023,65029.461.736
21. Mai 202025,20025,20024,55024,80024,80010.428.589
20. Mai 202025,30025,30024,60024,80024,80013.397.943
19. Mai 202025,60025,60024,95025,05025,05014.953.326
18. Mai 202024,35025,20024,25024,70024,70017.943.004
15. Mai 202024,70024,85024,15024,35024,35027.466.833
14. Mai 202025,35025,40024,70024,85024,85023.518.307
13. Mai 202025,40025,90025,10025,50025,50011.017.493
12. Mai 202026,05026,10025,35025,40025,40015.302.715
11. Mai 202026,10026,45026,00026,20026,20018.393.164
08. Mai 202025,95026,55025,75025,80025,80012.749.620
07. Mai 202026,35026,35025,60025,65025,65023.151.120
06. Mai 202026,70027,10026,20026,35026,35021.432.160
05. Mai 202027,00027,35026,50026,70026,70023.643.800
04. Mai 202028,45028,45026,60026,90026,90034.078.900
29. Apr. 202028,50028,50027,95028,45028,45035.308.480
28. Apr. 202027,25027,95027,00027,90027,90020.429.270
27. Apr. 202026,40027,25026,35026,95026,95018.360.160
24. Apr. 202026,15026,35025,75026,10026,10012.177.510
23. Apr. 202026,80026,85026,00026,20026,20016.815.000
22. Apr. 202025,40026,30025,40026,05026,05022.874.950
21. Apr. 202026,10026,15025,50025,75025,75017.598.400
20. Apr. 202026,00026,55025,75026,20026,2009.967.548
17. Apr. 202026,25026,55026,10026,15026,15015.160.366
16. Apr. 202025,30025,95025,30025,65025,65020.960.857
15. Apr. 202026,05026,25025,50025,60025,60025.124.185
14. Apr. 202026,65026,85026,20026,40026,40020.763.346
09. Apr. 202026,50026,90025,90026,80026,80016.855.365
08. Apr. 202026,40026,45025,90026,20026,20013.857.231
07. Apr. 202025,80026,30025,60026,10026,10020.254.012
06. Apr. 202025,75025,75024,75025,45025,45013.534.600
03. Apr. 202024,35025,05024,15025,00025,00021.937.353
02. Apr. 202023,75024,30023,50024,30024,30011.847.080
01. Apr. 202023,50024,40023,50023,95023,95018.569.660
31. März 202024,10024,35023,75024,05024,05016.815.973
30. März 202022,75024,00022,70023,55023,55013.751.481
27. März 202024,20024,20023,45023,55023,55022.751.341
26. März 202023,90024,10023,30023,50023,50017.095.920
25. März 202023,70024,30023,35024,05024,05023.283.096
24. März 202022,25023,25022,25023,00023,00021.800.910
23. März 202022,80023,35022,15022,15022,15019.638.542
20. März 202022,50024,20022,45023,95023,95023.478.240
19. März 202022,60022,95021,80022,00022,00040.138.189
18. März 202023,70024,50022,95023,05023,05028.681.515
17. März 202024,00024,85023,70024,40024,40018.698.120
16. März 202024,50025,90024,40024,55024,55027.655.797
13. März 202023,60025,80023,60025,25025,25032.067.219
12. März 202025,85025,95025,10025,85025,85020.918.059
11. März 202025,80026,55025,60026,40026,40019.865.050
10. März 202025,95026,15025,25025,75025,75015.829.140
09. März 202025,95026,20025,40025,55025,55020.518.100
06. März 202027,05027,30026,80027,00027,00012.387.828
05. März 202027,55027,65026,95027,55027,55018.407.995
04. März 202026,95027,75026,70027,25027,25018.529.182
03. März 202027,00027,10026,60026,75026,75015.212.907
02. März 202026,40027,00026,25026,65026,65021.175.415
28. Feb. 202026,15026,75026,05026,15026,15024.117.240
27. Feb. 202026,60027,00026,25026,75026,75013.992.173
26. Feb. 202025,95027,10025,90026,75026,75022.519.349
25. Feb. 202026,00026,65025,95026,60026,60030.188.760
24. Feb. 202026,90027,45026,45026,50026,50016.874.098
21. Feb. 202027,45027,55027,05027,10027,10019.310.032
20. Feb. 202028,50028,50027,40027,75027,75012.305.203
19. Feb. 202027,90028,55027,90028,15028,15011.743.788
18. Feb. 202028,05028,40027,90028,05028,05011.101.549
17. Feb. 202028,60029,00028,45028,65028,65015.841.064
14. Feb. 202027,85028,80027,85028,65028,65014.088.638
13. Feb. 202028,10028,55027,95028,15028,15011.937.726
12. Feb. 202028,25028,55027,85028,20028,20016.098.560
11. Feb. 202027,35028,20027,20028,15028,15023.995.892
10. Feb. 202026,35027,30026,25027,15027,15010.942.314
07. Feb. 202026,80027,20026,65026,85026,85012.321.644
06. Feb. 202026,60027,40026,40027,35027,35019.467.802
05. Feb. 202026,70026,70026,05026,20026,20016.742.548
04. Feb. 202025,30026,10025,30026,00026,00020.348.523
03. Feb. 202025,00025,75025,00025,35025,35016.160.985
31. Jan. 202026,10026,10025,25025,25025,25019.901.505
30. Jan. 202025,75025,90025,30025,35025,35026.942.396
29. Jan. 202026,40026,40025,85025,95025,95021.971.229
24. Jan. 202027,00027,15026,75026,95026,95012.354.491
23. Jan. 202027,50027,85026,90027,15027,15026.186.448
22. Jan. 202028,00028,35027,90028,25028,25015.884.349
21. Jan. 202028,40028,65027,80027,85027,85016.100.480
20. Jan. 202029,50029,75028,80028,85028,85012.027.884
17. Jan. 202030,10030,25029,50029,65029,65011.875.459
16. Jan. 202029,30030,35029,30030,30030,30017.332.687
15. Jan. 202029,75029,85029,25029,45029,4509.586.113
14. Jan. 202029,70029,90029,40029,60029,60010.253.626
13. Jan. 202029,90029,90029,45029,65029,6509.484.932
10. Jan. 202029,85029,85029,20029,70029,70014.105.003
09. Jan. 202030,00030,25029,60029,95029,95012.509.927
08. Jan. 202028,75030,05028,75029,90029,90013.095.788
07. Jan. 202029,25029,90029,25029,50029,5009.184.473
06. Jan. 202029,50029,80029,00029,50029,50015.246.258
03. Jan. 202031,00031,00029,80029,95029,95010.874.522
02. Jan. 202030,40030,95030,35030,70030,70010.862.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen