Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.107,87 +320,44 (+0,54%)
G-Resources Group Limited (1051.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 04:08PM HKT
Zeitraum:
22. Juni 2023 - 22. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Juni 2024 | 2,580 | 2,580 | 2,540 | 2,540 | 2,540 | 98.350 |
| 20. Juni 2024 | 2,570 | 2,580 | 2,550 | 2,580 | 2,580 | 61.367 |
| 19. Juni 2024 | 2,580 | 2,600 | 2,570 | 2,600 | 2,600 | 561.267 |
| 18. Juni 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
| 17. Juni 2024 | 2,560 | 2,580 | 2,550 | 2,580 | 2,580 | 171.116 |
| 14. Juni 2024 | 2,560 | 2,580 | 2,550 | 2,580 | 2,580 | 50.490 |
| 13. Juni 2024 | 2,580 | 2,600 | 2,560 | 2,590 | 2,590 | 100.293 |
| 12. Juni 2024 | 2,600 | 2,630 | 2,580 | 2,600 | 2,600 | 327.000 |
| 11. Juni 2024 | 2,560 | 2,620 | 2,500 | 2,620 | 2,620 | 19.500 |
| 07. Juni 2024 | 2,550 | 2,590 | 2,540 | 2,590 | 2,590 | 95.100 |
| 06. Juni 2024 | 2,610 | 2,610 | 2,550 | 2,580 | 2,580 | 113.000 |
| 05. Juni 2024 | 2,620 | 2,620 | 2,570 | 2,580 | 2,580 | 102.116 |
| 04. Juni 2024 | 2,590 | 2,620 | 2,580 | 2,590 | 2,590 | 81.242 |
| 03. Juni 2024 | 2,580 | 2,630 | 2,580 | 2,630 | 2,630 | 27.966 |
| 31. Mai 2024 | 2,590 | 2,620 | 2,570 | 2,620 | 2,620 | 71.383 |
| 30. Mai 2024 | 2,590 | 2,640 | 2,590 | 2,640 | 2,640 | 62.000 |
| 29. Mai 2024 | 2,600 | 2,660 | 2,540 | 2,660 | 2,660 | 59.730 |
| 28. Mai 2024 | 2,610 | 2,620 | 2,580 | 2,610 | 2,610 | 30.416 |
| 27. Mai 2024 | 2,610 | 2,610 | 2,550 | 2,610 | 2,610 | 7.000 |
| 24. Mai 2024 | 2,570 | 2,630 | 2,540 | 2,580 | 2,580 | 46.900 |
| 23. Mai 2024 | 2,570 | 2,620 | 2,530 | 2,610 | 2,610 | 81.250 |
| 22. Mai 2024 | 2,560 | 2,640 | 2,560 | 2,570 | 2,570 | 133.300 |
| 21. Mai 2024 | 2,560 | 2,660 | 2,530 | 2,560 | 2,560 | 326.230 |
| 20. Mai 2024 | 2,590 | 2,620 | 2,560 | 2,560 | 2,560 | 53.040 |
| 17. Mai 2024 | 2,660 | 2,660 | 2,590 | 2,630 | 2,630 | 93.973 |
| 16. Mai 2024 | 2,610 | 2,660 | 2,560 | 2,660 | 2,660 | 154.723 |
| 14. Mai 2024 | 2,600 | 2,660 | 2,560 | 2,660 | 2,660 | 97.393 |
| 13. Mai 2024 | 2,590 | 2,640 | 2,580 | 2,600 | 2,600 | 53.850 |
| 10. Mai 2024 | 2,550 | 2,660 | 2,540 | 2,660 | 2,660 | 129.050 |
| 09. Mai 2024 | 2,590 | 2,590 | 2,540 | 2,590 | 2,590 | 61.850 |
| 08. Mai 2024 | 2,590 | 2,590 | 2,550 | 2,590 | 2,590 | 39.979 |
| 07. Mai 2024 | 2,550 | 2,590 | 2,530 | 2,590 | 2,590 | 40.700 |
| 06. Mai 2024 | 2,500 | 2,610 | 2,500 | 2,610 | 2,610 | 124.850 |
| 03. Mai 2024 | 2,540 | 2,560 | 2,500 | 2,560 | 2,560 | 699.015 |
| 02. Mai 2024 | 2,530 | 2,530 | 2,480 | 2,520 | 2,520 | 18.450 |
| 30. Apr. 2024 | 2,500 | 2,530 | 2,480 | 2,500 | 2,500 | 209.736 |
| 29. Apr. 2024 | 2,500 | 2,530 | 2,480 | 2,500 | 2,500 | 36.050 |
| 26. Apr. 2024 | 2,430 | 2,530 | 2,400 | 2,530 | 2,530 | 224.150 |
| 25. Apr. 2024 | 2,460 | 2,510 | 2,460 | 2,510 | 2,510 | 54.700 |
| 24. Apr. 2024 | 2,500 | 2,530 | 2,500 | 2,530 | 2,530 | 80.550 |
| 23. Apr. 2024 | 2,550 | 2,550 | 2,500 | 2,520 | 2,520 | 23.883 |
| 22. Apr. 2024 | 2,390 | 2,530 | 2,390 | 2,530 | 2,530 | 105.000 |
| 19. Apr. 2024 | 2,450 | 2,480 | 2,410 | 2,450 | 2,450 | 202.000 |
| 18. Apr. 2024 | 2,410 | 2,450 | 2,400 | 2,450 | 2,450 | 39.465 |
| 17. Apr. 2024 | 2,390 | 2,450 | 2,310 | 2,450 | 2,450 | 124.050 |
| 16. Apr. 2024 | 2,410 | 2,410 | 2,210 | 2,390 | 2,390 | 716.936 |
| 15. Apr. 2024 | 2,470 | 2,520 | 2,370 | 2,450 | 2,450 | 619.000 |
| 12. Apr. 2024 | 2,430 | 2,520 | 2,430 | 2,510 | 2,510 | 2.801.250 |
| 11. Apr. 2024 | 2,430 | 2,430 | 2,400 | 2,430 | 2,430 | 27.500 |
| 10. Apr. 2024 | 2,390 | 2,440 | 2,380 | 2,430 | 2,430 | 21.300 |
| 09. Apr. 2024 | 2,400 | 2,470 | 2,370 | 2,470 | 2,470 | 70.154 |
| 08. Apr. 2024 | 2,440 | 2,440 | 2,440 | 2,440 | 2,440 | - |
| 05. Apr. 2024 | 2,380 | 2,450 | 2,370 | 2,450 | 2,450 | 24.660 |
| 03. Apr. 2024 | 2,380 | 2,430 | 2,370 | 2,430 | 2,430 | 70.000 |
| 02. Apr. 2024 | 2,420 | 2,500 | 2,400 | 2,450 | 2,450 | 37.990 |
| 28. März 2024 | 2,470 | 2,470 | 2,360 | 2,420 | 2,420 | 269.185 |
| 27. März 2024 | 2,450 | 2,540 | 2,370 | 2,490 | 2,490 | 427.092 |
| 26. März 2024 | 2,340 | 2,450 | 2,330 | 2,450 | 2,450 | 53.182 |
| 25. März 2024 | 2,270 | 2,500 | 2,270 | 2,490 | 2,490 | 70.270 |
| 22. März 2024 | 2,260 | 2,360 | 2,240 | 2,360 | 2,360 | 73.566 |
| 21. März 2024 | 2,330 | 2,330 | 2,330 | 2,330 | 2,330 | - |
| 20. März 2024 | 2,270 | 2,360 | 2,260 | 2,360 | 2,360 | 16.400 |
| 19. März 2024 | 2,350 | 2,360 | 2,350 | 2,360 | 2,360 | 14.500 |
| 18. März 2024 | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | - |
| 15. März 2024 | 2,340 | 2,370 | 2,340 | 2,360 | 2,360 | 22.003 |
| 14. März 2024 | 2,400 | 2,400 | 2,350 | 2,400 | 2,400 | 263.208 |
| 13. März 2024 | 2,450 | 2,450 | 2,420 | 2,450 | 2,450 | 35.850 |
| 12. März 2024 | 2,410 | 2,490 | 2,410 | 2,480 | 2,480 | 23.477 |
| 11. März 2024 | 2,360 | 2,490 | 2,360 | 2,490 | 2,490 | 288.793 |
| 08. März 2024 | 2,380 | 2,500 | 2,360 | 2,430 | 2,430 | 290.020 |
| 07. März 2024 | 2,350 | 2,390 | 2,290 | 2,390 | 2,390 | 113.750 |
| 06. März 2024 | 2,270 | 2,350 | 2,260 | 2,350 | 2,350 | 154.448 |
| 05. März 2024 | 2,150 | 2,270 | 2,150 | 2,270 | 2,270 | 316.500 |
| 04. März 2024 | 2,140 | 2,180 | 2,130 | 2,180 | 2,180 | 74.366 |
| 01. März 2024 | 2,120 | 2,190 | 2,120 | 2,190 | 2,190 | 33.000 |
| 29. Feb. 2024 | 2,160 | 2,160 | 2,090 | 2,150 | 2,150 | 64.800 |
| 28. Feb. 2024 | 2,160 | 2,180 | 2,110 | 2,110 | 2,110 | 132.950 |
| 27. Feb. 2024 | 2,160 | 2,180 | 2,130 | 2,180 | 2,180 | 103.020 |
| 26. Feb. 2024 | 2,150 | 2,160 | 2,090 | 2,160 | 2,160 | 101.018 |
| 23. Feb. 2024 | 2,140 | 2,160 | 2,090 | 2,160 | 2,160 | 53.789 |
| 22. Feb. 2024 | 2,120 | 2,150 | 2,060 | 2,150 | 2,150 | 91.900 |
| 21. Feb. 2024 | 2,090 | 2,100 | 2,050 | 2,100 | 2,100 | 328.733 |
| 20. Feb. 2024 | 2,010 | 2,070 | 2,010 | 2,070 | 2,070 | 304.250 |
| 19. Feb. 2024 | 1,970 | 2,010 | 1,970 | 2,010 | 2,010 | 7.890 |
| 16. Feb. 2024 | 1,960 | 2,030 | 1,950 | 2,020 | 2,020 | 162.816 |
| 15. Feb. 2024 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 | 14.750 |
| 14. Feb. 2024 | 1,980 | 1,980 | 1,980 | 1,980 | 1,980 | - |
| 09. Feb. 2024 | 1,920 | 1,980 | 1,920 | 1,980 | 1,980 | 18.022 |
| 08. Feb. 2024 | 1,910 | 1,960 | 1,910 | 1,960 | 1,960 | 82.001 |
| 07. Feb. 2024 | 1,950 | 1,950 | 1,890 | 1,950 | 1,950 | 96.200 |
| 06. Feb. 2024 | 1,960 | 1,960 | 1,910 | 1,960 | 1,960 | 10.650 |
| 05. Feb. 2024 | 1,920 | 1,920 | 1,860 | 1,920 | 1,920 | 20.523 |
| 02. Feb. 2024 | 1,930 | 1,970 | 1,910 | 1,970 | 1,970 | 25.906 |
| 01. Feb. 2024 | 1,960 | 1,960 | 1,960 | 1,960 | 1,960 | 1.020 |
| 31. Jan. 2024 | 1,950 | 1,990 | 1,940 | 1,990 | 1,990 | 30.050 |
| 30. Jan. 2024 | 1,930 | 1,950 | 1,930 | 1,950 | 1,950 | 56.060 |
| 29. Jan. 2024 | 1,960 | 1,960 | 1,930 | 1,950 | 1,950 | 41.571 |
| 26. Jan. 2024 | 1,940 | 1,980 | 1,930 | 1,960 | 1,960 | 47.880 |
| 25. Jan. 2024 | 1,920 | 1,990 | 1,920 | 1,990 | 1,990 | 78.985 |
| 24. Jan. 2024 | 1,900 | 1,990 | 1,900 | 1,990 | 1,990 | 88.910 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
