1088.HK - China Shenhua Energy Company Limited
HKSE - HKSE Verzögerter Preis. Währung in HKD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Juni 2023 | 25,800 | 25,900 | 25,500 | 25,750 | 25,750 | 11.291.331 |
| 06. Juni 2023 | 25,400 | 26,150 | 25,300 | 25,700 | 25,700 | 20.895.028 |
| 05. Juni 2023 | 25,050 | 25,500 | 25,000 | 25,400 | 25,400 | 29.676.392 |
| 02. Juni 2023 | 24,450 | 25,400 | 24,300 | 25,400 | 25,400 | 86.306.344 |
| 01. Juni 2023 | 24,550 | 24,900 | 24,300 | 24,450 | 24,450 | 25.962.431 |
| 31. Mai 2023 | 25,650 | 25,650 | 24,350 | 24,750 | 24,750 | 56.324.192 |
| 30. Mai 2023 | 26,100 | 26,250 | 25,700 | 25,900 | 25,900 | 28.507.142 |
| 29. Mai 2023 | 26,650 | 26,650 | 25,600 | 26,150 | 26,150 | 40.398.239 |
| 25. Mai 2023 | 27,050 | 27,200 | 26,700 | 26,850 | 26,850 | 25.459.570 |
| 24. Mai 2023 | 27,500 | 27,500 | 27,000 | 27,350 | 27,350 | 23.299.701 |
| 23. Mai 2023 | 27,700 | 27,850 | 27,500 | 27,600 | 27,600 | 19.338.810 |
| 22. Mai 2023 | 27,600 | 28,000 | 27,450 | 27,600 | 27,600 | 19.022.360 |
| 19. Mai 2023 | 27,600 | 27,850 | 27,200 | 27,600 | 27,600 | 17.663.864 |
| 18. Mai 2023 | 27,350 | 27,900 | 27,350 | 27,700 | 27,700 | 13.090.108 |
| 17. Mai 2023 | 27,550 | 27,800 | 27,200 | 27,300 | 27,300 | 15.034.102 |
| 16. Mai 2023 | 27,750 | 28,350 | 27,400 | 27,850 | 27,850 | 13.748.760 |
| 15. Mai 2023 | 27,450 | 27,650 | 27,200 | 27,650 | 27,650 | 13.726.582 |
| 12. Mai 2023 | 27,950 | 28,050 | 27,250 | 27,450 | 27,450 | 16.272.324 |
| 11. Mai 2023 | 27,900 | 28,300 | 27,450 | 27,950 | 27,950 | 18.134.499 |
| 10. Mai 2023 | 28,350 | 28,350 | 27,900 | 28,000 | 28,000 | 18.710.190 |
| 09. Mai 2023 | 27,750 | 28,700 | 27,650 | 28,350 | 28,350 | 47.286.472 |
| 08. Mai 2023 | 26,800 | 27,950 | 26,550 | 27,800 | 27,800 | 36.014.448 |
| 05. Mai 2023 | 26,500 | 26,800 | 26,200 | 26,750 | 26,750 | 15.833.304 |
| 04. Mai 2023 | 25,750 | 26,700 | 25,550 | 26,250 | 26,250 | 22.570.949 |
| 03. Mai 2023 | 25,700 | 26,050 | 25,650 | 25,900 | 25,900 | 6.803.108 |
| 02. Mai 2023 | 26,000 | 26,100 | 25,450 | 26,050 | 26,050 | 10.903.926 |
| 28. Apr. 2023 | 25,450 | 26,100 | 25,400 | 26,000 | 26,000 | 23.188.500 |
| 27. Apr. 2023 | 25,300 | 25,600 | 24,900 | 25,400 | 25,400 | 26.351.655 |
| 26. Apr. 2023 | 25,150 | 25,550 | 24,950 | 25,350 | 25,350 | 17.072.399 |
| 25. Apr. 2023 | 25,250 | 25,500 | 24,900 | 25,150 | 25,150 | 12.356.230 |
| 24. Apr. 2023 | 25,500 | 25,650 | 25,100 | 25,250 | 25,250 | 12.205.070 |
| 21. Apr. 2023 | 25,350 | 25,900 | 25,200 | 25,550 | 25,550 | 11.991.346 |
| 20. Apr. 2023 | 25,900 | 25,900 | 25,200 | 25,450 | 25,450 | 12.551.432 |
| 19. Apr. 2023 | 25,700 | 25,900 | 25,500 | 25,800 | 25,800 | 18.809.209 |
| 18. Apr. 2023 | 25,400 | 25,800 | 25,300 | 25,700 | 25,700 | 17.887.573 |
| 17. Apr. 2023 | 24,800 | 25,750 | 24,650 | 25,550 | 25,550 | 48.782.619 |
| 14. Apr. 2023 | 24,500 | 25,100 | 24,500 | 24,800 | 24,800 | 28.264.088 |
| 13. Apr. 2023 | 24,150 | 24,750 | 24,150 | 24,500 | 24,500 | 16.763.751 |
| 12. Apr. 2023 | 24,200 | 24,550 | 24,150 | 24,300 | 24,300 | 15.376.440 |
| 11. Apr. 2023 | 24,350 | 24,350 | 23,950 | 24,200 | 24,200 | 30.270.303 |
| 06. Apr. 2023 | 24,600 | 24,800 | 24,350 | 24,400 | 24,400 | 18.940.548 |
| 04. Apr. 2023 | 24,400 | 24,900 | 24,350 | 24,750 | 24,750 | 14.703.902 |
| 03. Apr. 2023 | 25,200 | 25,350 | 24,250 | 24,400 | 24,400 | 23.400.032 |
| 31. März 2023 | 24,650 | 25,150 | 24,500 | 24,700 | 24,700 | 23.087.840 |
| 30. März 2023 | 23,850 | 24,750 | 23,850 | 24,550 | 24,550 | 25.274.921 |
| 29. März 2023 | 24,300 | 24,350 | 23,800 | 24,000 | 24,000 | 18.697.024 |
| 28. März 2023 | 24,350 | 24,450 | 23,850 | 24,050 | 24,050 | 32.412.500 |
| 27. März 2023 | 24,600 | 24,750 | 23,900 | 24,150 | 24,150 | 59.819.669 |
| 24. März 2023 | 25,800 | 25,800 | 25,300 | 25,500 | 25,500 | 22.238.118 |
| 23. März 2023 | 25,500 | 26,150 | 25,450 | 25,750 | 25,750 | 24.182.734 |
| 22. März 2023 | 25,200 | 25,550 | 25,150 | 25,300 | 25,300 | 15.675.751 |
| 21. März 2023 | 25,100 | 25,300 | 24,800 | 25,250 | 25,250 | 13.184.096 |
| 20. März 2023 | 25,100 | 25,700 | 24,950 | 25,100 | 25,100 | 21.960.450 |
| 17. März 2023 | 25,150 | 25,600 | 24,850 | 25,300 | 25,300 | 30.841.474 |
| 16. März 2023 | 25,250 | 25,400 | 24,600 | 24,800 | 24,800 | 36.039.270 |
| 15. März 2023 | 25,150 | 25,750 | 25,050 | 25,650 | 25,650 | 30.083.830 |
| 14. März 2023 | 25,100 | 25,800 | 24,950 | 25,050 | 25,050 | 37.879.286 |
| 13. März 2023 | 24,150 | 25,250 | 24,150 | 25,150 | 25,150 | 33.377.701 |
| 10. März 2023 | 24,050 | 24,500 | 24,050 | 24,150 | 24,150 | 25.289.585 |
| 09. März 2023 | 24,400 | 24,850 | 24,150 | 24,250 | 24,250 | 18.688.391 |
| 08. März 2023 | 24,850 | 24,850 | 24,200 | 24,500 | 24,500 | 23.421.715 |
| 07. März 2023 | 24,650 | 25,700 | 24,500 | 25,050 | 25,050 | 42.672.572 |
| 06. März 2023 | 24,450 | 24,700 | 24,300 | 24,650 | 24,650 | 17.435.495 |
| 03. März 2023 | 24,500 | 24,750 | 24,100 | 24,450 | 24,450 | 20.085.064 |
| 02. März 2023 | 24,000 | 24,500 | 23,900 | 24,400 | 24,400 | 16.268.276 |
| 01. März 2023 | 23,750 | 24,100 | 23,750 | 24,000 | 24,000 | 14.772.501 |
| 28. Feb. 2023 | 24,150 | 24,200 | 23,600 | 23,600 | 23,600 | 17.917.343 |
| 27. Feb. 2023 | 23,900 | 24,350 | 23,900 | 23,950 | 23,950 | 14.138.000 |
| 24. Feb. 2023 | 24,100 | 24,250 | 23,900 | 24,050 | 24,050 | 18.191.738 |
| 23. Feb. 2023 | 24,400 | 24,600 | 24,050 | 24,150 | 24,150 | 32.600.660 |
| 22. Feb. 2023 | 23,900 | 24,050 | 23,750 | 23,900 | 23,900 | 15.641.039 |
| 21. Feb. 2023 | 23,500 | 24,250 | 23,500 | 23,900 | 23,900 | 29.932.798 |
| 20. Feb. 2023 | 23,300 | 23,850 | 23,300 | 23,550 | 23,550 | 24.705.000 |
| 17. Feb. 2023 | 23,050 | 23,550 | 23,050 | 23,450 | 23,450 | 30.500.484 |
| 16. Feb. 2023 | 23,200 | 23,450 | 22,900 | 23,100 | 23,100 | 24.645.331 |
| 15. Feb. 2023 | 23,450 | 23,450 | 23,000 | 23,150 | 23,150 | 18.955.463 |
| 14. Feb. 2023 | 23,550 | 23,650 | 23,300 | 23,450 | 23,450 | 17.491.225 |
| 13. Feb. 2023 | 23,550 | 23,550 | 23,250 | 23,450 | 23,450 | 18.525.262 |
| 10. Feb. 2023 | 23,800 | 23,900 | 23,450 | 23,550 | 23,550 | 16.367.068 |
| 09. Feb. 2023 | 23,850 | 24,000 | 23,700 | 23,850 | 23,850 | 11.244.881 |
| 08. Feb. 2023 | 23,900 | 24,150 | 23,800 | 23,850 | 23,850 | 9.737.917 |
| 07. Feb. 2023 | 23,850 | 24,100 | 23,800 | 23,900 | 23,900 | 8.798.137 |
| 06. Feb. 2023 | 23,800 | 24,000 | 23,700 | 23,900 | 23,900 | 10.188.486 |
| 03. Feb. 2023 | 24,400 | 24,400 | 23,850 | 24,000 | 24,000 | 10.553.958 |
| 02. Feb. 2023 | 24,150 | 24,600 | 23,850 | 24,300 | 24,300 | 15.026.719 |
| 01. Feb. 2023 | 24,300 | 24,350 | 23,800 | 24,050 | 24,050 | 27.277.180 |
| 31. Jan. 2023 | 24,350 | 24,450 | 24,000 | 24,350 | 24,350 | 29.315.092 |
| 30. Jan. 2023 | 24,950 | 25,000 | 24,050 | 24,250 | 24,250 | 24.872.796 |
| 27. Jan. 2023 | 24,750 | 24,950 | 24,550 | 24,950 | 24,950 | 8.828.519 |
| 26. Jan. 2023 | 25,000 | 25,250 | 24,450 | 24,800 | 24,800 | 15.601.539 |
| 20. Jan. 2023 | 24,600 | 25,250 | 24,550 | 25,100 | 25,100 | 12.135.166 |
| 19. Jan. 2023 | 24,650 | 24,850 | 24,350 | 24,500 | 24,500 | 9.610.951 |
| 18. Jan. 2023 | 24,650 | 25,000 | 24,550 | 24,750 | 24,750 | 12.219.565 |
| 17. Jan. 2023 | 24,850 | 24,900 | 24,500 | 24,850 | 24,850 | 11.965.808 |
| 16. Jan. 2023 | 24,950 | 24,950 | 24,550 | 24,800 | 24,800 | 12.848.000 |
| 13. Jan. 2023 | 24,700 | 25,050 | 24,600 | 24,700 | 24,700 | 17.408.128 |
| 12. Jan. 2023 | 24,350 | 24,700 | 24,200 | 24,500 | 24,500 | 24.329.352 |
| 11. Jan. 2023 | 23,350 | 24,700 | 23,300 | 24,350 | 24,350 | 45.974.846 |
| 10. Jan. 2023 | 23,000 | 23,300 | 22,900 | 23,250 | 23,250 | 18.146.754 |
| 09. Jan. 2023 | 23,050 | 23,100 | 22,850 | 23,000 | 23,000 | 23.900.441 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
