0823.HK - Link Real Estate Investment Trust
HKSE - HKSE Verzögerter Preis. Währung in HKD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 25. Mai 2020 | 59,400 | 60,400 | 58,500 | 59,200 | 59,200 | 14.072.077 |
| 22. Mai 2020 | 66,000 | 66,000 | 60,850 | 60,950 | 60,950 | 30.517.079 |
| 21. Mai 2020 | 69,500 | 69,500 | 67,600 | 67,850 | 67,850 | 5.042.979 |
| 20. Mai 2020 | 69,300 | 69,300 | 68,400 | 68,850 | 68,850 | 3.575.831 |
| 19. Mai 2020 | 68,650 | 69,800 | 68,300 | 69,100 | 69,100 | 6.565.400 |
| 18. Mai 2020 | 67,400 | 67,400 | 66,300 | 66,650 | 66,650 | 3.593.585 |
| 15. Mai 2020 | 66,250 | 66,850 | 65,600 | 66,150 | 66,150 | 4.174.267 |
| 14. Mai 2020 | 66,500 | 66,900 | 66,000 | 66,350 | 66,350 | 3.830.225 |
| 13. Mai 2020 | 68,000 | 68,100 | 66,850 | 67,300 | 67,300 | 3.579.340 |
| 12. Mai 2020 | 68,100 | 68,250 | 66,850 | 67,550 | 67,550 | 6.089.003 |
| 11. Mai 2020 | 68,800 | 69,300 | 68,450 | 68,950 | 68,950 | 2.665.649 |
| 08. Mai 2020 | 68,700 | 69,000 | 68,200 | 68,450 | 68,450 | 2.850.981 |
| 07. Mai 2020 | 68,650 | 68,700 | 67,700 | 68,400 | 68,400 | 3.300.518 |
| 06. Mai 2020 | 67,500 | 68,900 | 67,400 | 68,750 | 68,750 | 4.116.738 |
| 05. Mai 2020 | 67,000 | 68,100 | 67,000 | 67,800 | 67,800 | 4.893.077 |
| 04. Mai 2020 | 67,600 | 68,500 | 67,100 | 67,300 | 67,300 | 6.559.277 |
| 29. Apr. 2020 | 69,400 | 69,900 | 68,800 | 69,600 | 69,600 | 5.222.433 |
| 28. Apr. 2020 | 66,600 | 68,450 | 66,600 | 68,300 | 68,300 | 6.107.028 |
| 27. Apr. 2020 | 66,050 | 67,500 | 66,050 | 67,000 | 67,000 | 4.096.594 |
| 24. Apr. 2020 | 67,100 | 67,500 | 66,100 | 66,500 | 66,500 | 5.094.535 |
| 23. Apr. 2020 | 67,850 | 67,950 | 67,000 | 67,700 | 67,700 | 4.270.386 |
| 22. Apr. 2020 | 66,400 | 67,450 | 65,850 | 67,250 | 67,250 | 3.972.216 |
| 21. Apr. 2020 | 69,400 | 69,900 | 66,650 | 67,250 | 67,250 | 7.427.636 |
| 20. Apr. 2020 | 70,800 | 70,850 | 69,050 | 69,600 | 69,600 | 5.198.141 |
| 17. Apr. 2020 | 70,450 | 71,250 | 69,600 | 70,400 | 70,400 | 6.046.654 |
| 16. Apr. 2020 | 68,600 | 69,400 | 68,300 | 69,000 | 69,000 | 3.933.860 |
| 15. Apr. 2020 | 69,600 | 70,500 | 68,100 | 68,800 | 68,800 | 7.828.667 |
| 14. Apr. 2020 | 67,100 | 69,450 | 67,100 | 69,000 | 69,000 | 8.659.748 |
| 09. Apr. 2020 | 67,200 | 67,700 | 66,100 | 67,500 | 67,500 | 8.758.821 |
| 08. Apr. 2020 | 66,650 | 67,400 | 65,250 | 66,700 | 66,700 | 7.042.584 |
| 07. Apr. 2020 | 65,800 | 67,000 | 65,600 | 67,000 | 67,000 | 11.566.628 |
| 06. Apr. 2020 | 64,600 | 65,150 | 63,850 | 65,100 | 65,100 | 9.124.384 |
| 03. Apr. 2020 | 63,650 | 64,500 | 62,650 | 63,450 | 63,450 | 8.433.595 |
| 02. Apr. 2020 | 66,300 | 66,300 | 64,250 | 64,500 | 64,500 | 9.207.988 |
| 01. Apr. 2020 | 66,350 | 66,600 | 65,100 | 65,850 | 65,850 | 7.496.246 |
| 31. März 2020 | 66,400 | 66,400 | 64,700 | 65,700 | 65,700 | 11.415.074 |
| 30. März 2020 | 65,600 | 65,600 | 63,950 | 64,500 | 64,500 | 8.345.445 |
| 27. März 2020 | 66,300 | 66,900 | 65,750 | 66,500 | 66,500 | 6.365.041 |
| 26. März 2020 | 67,300 | 67,300 | 65,250 | 65,900 | 65,900 | 9.770.081 |
| 25. März 2020 | 64,700 | 67,150 | 64,600 | 66,900 | 66,900 | 12.268.538 |
| 24. März 2020 | 64,900 | 65,600 | 63,750 | 64,400 | 64,400 | 10.910.820 |
| 23. März 2020 | 64,100 | 65,450 | 63,400 | 63,750 | 63,750 | 14.036.036 |
| 20. März 2020 | 67,100 | 68,200 | 66,400 | 66,750 | 66,750 | 17.460.360 |
| 19. März 2020 | 72,000 | 72,000 | 65,250 | 66,700 | 66,700 | 17.796.141 |
| 18. März 2020 | 74,400 | 74,750 | 70,250 | 70,650 | 70,650 | 14.499.844 |
| 17. März 2020 | 72,000 | 75,250 | 72,000 | 72,950 | 72,950 | 16.397.110 |
| 16. März 2020 | 71,050 | 73,900 | 70,800 | 71,150 | 71,150 | 13.114.414 |
| 13. März 2020 | 71,050 | 74,200 | 70,000 | 73,300 | 73,300 | 17.512.593 |
| 12. März 2020 | 75,850 | 75,850 | 74,000 | 75,550 | 75,550 | 11.124.198 |
| 11. März 2020 | 76,300 | 77,900 | 76,300 | 77,000 | 77,000 | 15.360.173 |
| 10. März 2020 | 78,000 | 78,000 | 75,050 | 76,000 | 76,000 | 17.566.370 |
| 09. März 2020 | 73,000 | 74,100 | 71,850 | 73,800 | 73,800 | 15.662.020 |
| 06. März 2020 | 75,300 | 75,300 | 73,150 | 73,850 | 73,850 | 9.265.111 |
| 05. März 2020 | 75,000 | 75,250 | 73,500 | 74,550 | 74,550 | 7.527.764 |
| 04. März 2020 | 72,150 | 74,350 | 71,950 | 73,900 | 73,900 | 11.355.062 |
| 03. März 2020 | 72,450 | 72,650 | 71,450 | 71,650 | 71,650 | 10.026.003 |
| 02. März 2020 | 71,550 | 72,750 | 71,100 | 71,400 | 71,400 | 10.485.631 |
| 28. Feb. 2020 | 73,050 | 73,100 | 72,050 | 72,200 | 72,200 | 11.019.154 |
| 27. Feb. 2020 | 73,550 | 74,200 | 73,250 | 74,050 | 74,050 | 6.619.261 |
| 26. Feb. 2020 | 73,500 | 74,450 | 73,500 | 74,100 | 74,100 | 8.167.171 |
| 25. Feb. 2020 | 74,600 | 75,100 | 74,200 | 75,000 | 75,000 | 5.060.392 |
| 24. Feb. 2020 | 75,950 | 76,000 | 74,800 | 75,100 | 75,100 | 7.902.071 |
| 21. Feb. 2020 | 77,500 | 77,700 | 76,200 | 76,450 | 76,450 | 10.279.542 |
| 20. Feb. 2020 | 78,050 | 78,200 | 77,550 | 77,900 | 77,900 | 6.330.656 |
| 19. Feb. 2020 | 78,000 | 78,300 | 77,900 | 78,050 | 78,050 | 6.078.264 |
| 18. Feb. 2020 | 79,000 | 79,000 | 78,000 | 78,050 | 78,050 | 5.795.194 |
| 17. Feb. 2020 | 78,900 | 79,500 | 78,800 | 79,050 | 79,050 | 12.579.688 |
| 14. Feb. 2020 | 78,850 | 79,400 | 78,600 | 78,700 | 78,700 | 9.326.359 |
| 13. Feb. 2020 | 79,100 | 79,100 | 78,450 | 78,750 | 78,750 | 7.841.726 |
| 12. Feb. 2020 | 78,650 | 79,400 | 78,650 | 79,100 | 79,100 | 7.232.710 |
| 11. Feb. 2020 | 80,800 | 80,800 | 78,800 | 78,800 | 78,800 | 5.595.752 |
| 10. Feb. 2020 | 80,500 | 80,850 | 79,000 | 79,150 | 79,150 | 5.255.683 |
| 07. Feb. 2020 | 81,500 | 81,650 | 79,900 | 80,650 | 80,650 | 5.098.668 |
| 06. Feb. 2020 | 78,600 | 80,550 | 78,600 | 80,350 | 80,350 | 7.770.300 |
| 05. Feb. 2020 | 78,300 | 78,600 | 77,350 | 77,800 | 77,800 | 6.022.019 |
| 04. Feb. 2020 | 77,800 | 78,700 | 77,500 | 78,200 | 78,200 | 7.110.402 |
| 03. Feb. 2020 | 79,000 | 79,000 | 77,100 | 78,150 | 78,150 | 9.638.218 |
| 31. Jan. 2020 | 79,300 | 80,200 | 78,900 | 79,000 | 79,000 | 7.055.611 |
| 30. Jan. 2020 | 80,200 | 80,250 | 79,000 | 79,300 | 79,300 | 6.641.241 |
| 29. Jan. 2020 | 77,500 | 80,500 | 77,500 | 80,000 | 80,000 | 6.600.336 |
| 24. Jan. 2020 | 82,800 | 82,800 | 80,600 | 81,600 | 81,600 | 5.472.942 |
| 23. Jan. 2020 | 82,000 | 82,300 | 81,050 | 82,050 | 82,050 | 8.501.635 |
| 22. Jan. 2020 | 83,500 | 83,650 | 82,100 | 82,700 | 82,700 | 7.401.779 |
| 21. Jan. 2020 | 84,000 | 85,000 | 83,400 | 83,500 | 83,500 | 7.492.243 |
| 20. Jan. 2020 | 86,500 | 86,700 | 85,550 | 85,550 | 85,550 | 5.408.762 |
| 17. Jan. 2020 | 85,000 | 86,250 | 84,650 | 86,250 | 86,250 | 11.590.957 |
| 16. Jan. 2020 | 83,500 | 85,000 | 83,000 | 84,750 | 84,750 | 8.466.812 |
| 15. Jan. 2020 | 83,250 | 83,500 | 82,200 | 83,500 | 83,500 | 6.875.693 |
| 14. Jan. 2020 | 83,500 | 83,500 | 82,900 | 83,250 | 83,250 | 6.314.285 |
| 13. Jan. 2020 | 82,200 | 82,900 | 81,800 | 82,850 | 82,850 | 6.756.133 |
| 10. Jan. 2020 | 81,600 | 81,800 | 81,250 | 81,700 | 81,700 | 3.937.186 |
| 09. Jan. 2020 | 80,950 | 81,450 | 80,650 | 81,400 | 81,400 | 5.184.272 |
| 08. Jan. 2020 | 80,000 | 80,950 | 80,000 | 80,700 | 80,700 | 4.215.823 |
| 07. Jan. 2020 | 81,900 | 81,900 | 80,850 | 81,000 | 81,000 | 5.911.065 |
| 06. Jan. 2020 | 81,750 | 81,900 | 80,500 | 81,150 | 81,150 | 4.717.251 |
| 03. Jan. 2020 | 82,750 | 82,800 | 81,400 | 81,750 | 81,750 | 4.023.726 |
| 02. Jan. 2020 | 82,500 | 82,550 | 81,600 | 82,300 | 82,300 | 5.589.448 |
| 31. Dez. 2019 | 81,600 | 82,650 | 81,600 | 82,500 | 82,500 | 4.400.402 |
| 30. Dez. 2019 | 81,800 | 82,250 | 81,500 | 82,200 | 82,200 | 4.998.323 |
| 27. Dez. 2019 | 81,250 | 81,750 | 81,000 | 81,700 | 81,700 | 5.067.537 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.