Deutsche Märkte öffnen in 7 Stunden 50 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.234,05 +1.357,85 (+2,52%) CMC Crypto 200
1.279,12 +8,38 (+0,66%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Road King Infrastructure Limited (1098.HK)
HKSE - HKSE Verzögerter Preis. Währung in HKD
Zur Watchlist hinzufügen
Börsenschluss: 03:54PM HKT
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in HKDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 1,220 | 1,270 | 1,220 | 1,270 | 1,270 | 573.000 |
| 30. Apr. 2024 | 1,230 | 1,230 | 1,180 | 1,200 | 1,200 | 208.000 |
| 29. Apr. 2024 | 1,120 | 1,250 | 1,120 | 1,210 | 1,210 | 1.158.000 |
| 26. Apr. 2024 | 1,050 | 1,160 | 1,040 | 1,100 | 1,100 | 1.184.000 |
| 25. Apr. 2024 | 1,050 | 1,100 | 1,050 | 1,070 | 1,070 | 454.000 |
| 24. Apr. 2024 | 1,030 | 1,060 | 1,020 | 1,050 | 1,050 | 533.000 |
| 23. Apr. 2024 | 1,030 | 1,100 | 1,010 | 1,020 | 1,020 | 681.000 |
| 22. Apr. 2024 | 1,030 | 1,060 | 1,030 | 1,060 | 1,060 | 207.000 |
| 19. Apr. 2024 | 1,010 | 1,050 | 1,000 | 1,030 | 1,030 | 368.000 |
| 18. Apr. 2024 | 1,010 | 1,060 | 1,010 | 1,040 | 1,040 | 284.000 |
| 17. Apr. 2024 | 1,080 | 1,100 | 1,000 | 1,030 | 1,030 | 1.402.000 |
| 16. Apr. 2024 | 1,130 | 1,140 | 1,080 | 1,130 | 1,130 | 534.000 |
| 15. Apr. 2024 | 1,150 | 1,150 | 1,130 | 1,130 | 1,130 | 111.000 |
| 12. Apr. 2024 | 1,160 | 1,180 | 1,160 | 1,160 | 1,160 | 153.000 |
| 11. Apr. 2024 | 1,180 | 1,190 | 1,160 | 1,160 | 1,160 | 177.000 |
| 10. Apr. 2024 | 1,200 | 1,210 | 1,190 | 1,190 | 1,190 | 134.000 |
| 09. Apr. 2024 | 1,220 | 1,220 | 1,160 | 1,190 | 1,190 | 191.000 |
| 08. Apr. 2024 | 1,200 | 1,230 | 1,180 | 1,200 | 1,200 | 217.000 |
| 05. Apr. 2024 | 1,220 | 1,250 | 1,160 | 1,210 | 1,210 | 494.562 |
| 03. Apr. 2024 | 1,230 | 1,250 | 1,230 | 1,240 | 1,240 | 63.000 |
| 02. Apr. 2024 | 1,220 | 1,270 | 1,210 | 1,250 | 1,250 | 84.000 |
| 28. März 2024 | 1,210 | 1,230 | 1,200 | 1,220 | 1,220 | 285.000 |
| 27. März 2024 | 1,230 | 1,230 | 1,210 | 1,220 | 1,220 | 155.000 |
| 26. März 2024 | 1,260 | 1,260 | 1,220 | 1,230 | 1,230 | 310.000 |
| 25. März 2024 | 1,240 | 1,270 | 1,230 | 1,270 | 1,270 | 210.000 |
| 22. März 2024 | 1,260 | 1,260 | 1,240 | 1,250 | 1,250 | 59.000 |
| 21. März 2024 | 1,310 | 1,320 | 1,230 | 1,260 | 1,260 | 933.150 |
| 20. März 2024 | 1,310 | 1,330 | 1,310 | 1,330 | 1,330 | 128.000 |
| 19. März 2024 | 1,320 | 1,340 | 1,310 | 1,310 | 1,310 | 359.000 |
| 18. März 2024 | 1,330 | 1,350 | 1,330 | 1,340 | 1,340 | 75.000 |
| 15. März 2024 | 1,320 | 1,350 | 1,320 | 1,350 | 1,350 | 324.000 |
| 14. März 2024 | 1,390 | 1,390 | 1,330 | 1,340 | 1,340 | 111.000 |
| 13. März 2024 | 1,360 | 1,380 | 1,360 | 1,360 | 1,360 | 121.000 |
| 12. März 2024 | 1,310 | 1,390 | 1,300 | 1,380 | 1,380 | 647.000 |
| 11. März 2024 | 1,380 | 1,390 | 1,350 | 1,390 | 1,390 | 34.000 |
| 08. März 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | - |
| 07. März 2024 | 1,360 | 1,370 | 1,300 | 1,360 | 1,360 | 194.000 |
| 06. März 2024 | 1,370 | 1,380 | 1,360 | 1,380 | 1,380 | 56.000 |
| 05. März 2024 | 1,380 | 1,380 | 1,370 | 1,380 | 1,380 | 44.000 |
| 04. März 2024 | 1,430 | 1,430 | 1,380 | 1,390 | 1,390 | 149.462 |
| 01. März 2024 | 1,460 | 1,460 | 1,420 | 1,450 | 1,450 | 80.500 |
| 29. Feb. 2024 | 1,460 | 1,490 | 1,430 | 1,490 | 1,490 | 75.000 |
| 28. Feb. 2024 | 1,450 | 1,490 | 1,440 | 1,460 | 1,460 | 168.000 |
| 27. Feb. 2024 | 1,440 | 1,450 | 1,410 | 1,430 | 1,430 | 299.000 |
| 26. Feb. 2024 | 1,430 | 1,450 | 1,430 | 1,440 | 1,440 | 121.000 |
| 23. Feb. 2024 | 1,480 | 1,520 | 1,480 | 1,500 | 1,500 | 279.129 |
| 22. Feb. 2024 | 1,440 | 1,510 | 1,440 | 1,510 | 1,510 | 8.000 |
| 21. Feb. 2024 | 1,450 | 1,500 | 1,430 | 1,430 | 1,430 | 373.000 |
| 20. Feb. 2024 | 1,450 | 1,450 | 1,390 | 1,440 | 1,440 | 120.000 |
| 19. Feb. 2024 | 1,500 | 1,500 | 1,430 | 1,450 | 1,450 | 144.000 |
| 16. Feb. 2024 | 1,420 | 1,520 | 1,420 | 1,470 | 1,470 | 384.000 |
| 15. Feb. 2024 | 1,380 | 1,420 | 1,380 | 1,400 | 1,400 | 63.000 |
| 14. Feb. 2024 | 1,360 | 1,370 | 1,360 | 1,370 | 1,370 | 21.000 |
| 09. Feb. 2024 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | - |
| 08. Feb. 2024 | 1,350 | 1,370 | 1,340 | 1,350 | 1,350 | 204.000 |
| 07. Feb. 2024 | 1,360 | 1,360 | 1,310 | 1,350 | 1,350 | 75.000 |
| 06. Feb. 2024 | 1,360 | 1,400 | 1,330 | 1,360 | 1,360 | 152.000 |
| 05. Feb. 2024 | 1,320 | 1,330 | 1,300 | 1,330 | 1,330 | 119.000 |
| 02. Feb. 2024 | 1,360 | 1,420 | 1,360 | 1,360 | 1,360 | 228.000 |
| 01. Feb. 2024 | 1,300 | 1,360 | 1,300 | 1,330 | 1,330 | 175.000 |
| 31. Jan. 2024 | 1,330 | 1,340 | 1,290 | 1,320 | 1,320 | 78.000 |
| 30. Jan. 2024 | 1,310 | 1,320 | 1,310 | 1,320 | 1,320 | 16.000 |
| 29. Jan. 2024 | 1,350 | 1,350 | 1,330 | 1,330 | 1,330 | 44.000 |
| 26. Jan. 2024 | 1,330 | 1,350 | 1,310 | 1,350 | 1,350 | 78.000 |
| 25. Jan. 2024 | 1,300 | 1,360 | 1,300 | 1,350 | 1,350 | 370.392 |
| 24. Jan. 2024 | 1,280 | 1,300 | 1,230 | 1,270 | 1,270 | 564.000 |
| 23. Jan. 2024 | 1,290 | 1,340 | 1,210 | 1,250 | 1,250 | 484.000 |
| 22. Jan. 2024 | 1,370 | 1,370 | 1,270 | 1,290 | 1,290 | 548.000 |
| 19. Jan. 2024 | 1,390 | 1,400 | 1,330 | 1,350 | 1,350 | 453.000 |
| 18. Jan. 2024 | 1,380 | 1,400 | 1,350 | 1,390 | 1,390 | 228.000 |
| 17. Jan. 2024 | 1,430 | 1,430 | 1,370 | 1,380 | 1,380 | 311.000 |
| 16. Jan. 2024 | 1,450 | 1,450 | 1,420 | 1,450 | 1,450 | 165.000 |
| 15. Jan. 2024 | 1,450 | 1,450 | 1,450 | 1,450 | 1,450 | - |
| 12. Jan. 2024 | 1,480 | 1,490 | 1,430 | 1,450 | 1,450 | 229.000 |
| 11. Jan. 2024 | 1,410 | 1,460 | 1,410 | 1,440 | 1,440 | 463.000 |
| 10. Jan. 2024 | 1,430 | 1,430 | 1,400 | 1,420 | 1,420 | 183.000 |
| 09. Jan. 2024 | 1,460 | 1,460 | 1,410 | 1,440 | 1,440 | 121.000 |
| 08. Jan. 2024 | 1,470 | 1,470 | 1,430 | 1,460 | 1,460 | 124.061 |
| 05. Jan. 2024 | 1,500 | 1,500 | 1,490 | 1,490 | 1,490 | 37.000 |
| 04. Jan. 2024 | 1,510 | 1,550 | 1,510 | 1,520 | 1,520 | 77.000 |
| 03. Jan. 2024 | 1,560 | 1,560 | 1,520 | 1,520 | 1,520 | 25.000 |
| 02. Jan. 2024 | 1,460 | 1,600 | 1,460 | 1,540 | 1,540 | 164.000 |
| 29. Dez. 2023 | 1,450 | 1,470 | 1,430 | 1,450 | 1,450 | 61.000 |
| 28. Dez. 2023 | 1,400 | 1,470 | 1,400 | 1,470 | 1,470 | 309.000 |
| 27. Dez. 2023 | 1,400 | 1,420 | 1,390 | 1,410 | 1,410 | 110.000 |
| 22. Dez. 2023 | 1,420 | 1,430 | 1,400 | 1,400 | 1,400 | 105.000 |
| 21. Dez. 2023 | 1,430 | 1,450 | 1,410 | 1,450 | 1,450 | 187.650 |
| 20. Dez. 2023 | 1,410 | 1,450 | 1,400 | 1,450 | 1,450 | 52.000 |
| 19. Dez. 2023 | 1,410 | 1,420 | 1,390 | 1,420 | 1,420 | 117.000 |
| 18. Dez. 2023 | 1,470 | 1,470 | 1,420 | 1,420 | 1,420 | 92.000 |
| 15. Dez. 2023 | 1,410 | 1,530 | 1,410 | 1,470 | 1,470 | 463.000 |
| 14. Dez. 2023 | 1,470 | 1,470 | 1,360 | 1,380 | 1,380 | 1.038.000 |
| 13. Dez. 2023 | 1,450 | 1,450 | 1,380 | 1,430 | 1,430 | 176.000 |
| 12. Dez. 2023 | 1,420 | 1,500 | 1,420 | 1,460 | 1,460 | 358.000 |
| 11. Dez. 2023 | 1,460 | 1,470 | 1,440 | 1,450 | 1,450 | 140.000 |
| 08. Dez. 2023 | 1,540 | 1,550 | 1,480 | 1,490 | 1,490 | 330.000 |
| 07. Dez. 2023 | 1,530 | 1,550 | 1,510 | 1,550 | 1,550 | 71.061 |
| 06. Dez. 2023 | 1,580 | 1,630 | 1,530 | 1,530 | 1,530 | 127.000 |
| 05. Dez. 2023 | 1,600 | 1,610 | 1,540 | 1,550 | 1,550 | 207.000 |
| 04. Dez. 2023 | 1,790 | 1,790 | 1,620 | 1,640 | 1,640 | 215.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
