Hongkong Land Holdings Limited H78
SGX · Singapur · Finanzen
$8,20+0,15 (+1,86 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,20 | +1,86 % | $8,14 | $8,28 | $8,13 | 1,98M |
| 2026-09-30 | $8,05 | +0,37 % | $8,16 | $8,35 | $8,00 | 4,01M |
| 2026-09-29 | $8,02 | -5,98 % | $8,47 | $8,52 | $8,02 | 3,61M |
| 2026-09-28 | $8,53 | -0,47 % | $8,60 | $8,63 | $8,47 | 1,76M |
| 2026-09-25 | $8,57 | +0,35 % | $8,59 | $8,60 | $8,45 | 2,43M |
| 2026-09-24 | $8,54 | -2,29 % | $8,67 | $8,69 | $8,50 | 2,44M |
| 2026-09-23 | $8,74 | +1,63 % | $8,68 | $8,78 | $8,61 | 2,06M |
| 2026-09-22 | $8,60 | -0,69 % | $8,67 | $8,80 | $8,58 | 3,13M |
| 2026-09-21 | $8,66 | +0,23 % | $8,63 | $8,66 | $8,53 | 1,54M |
| 2026-09-18 | $8,64 | +2,61 % | $8,36 | $8,64 | $8,33 | 7,05M |
| 2026-09-17 | $8,42 | +0,60 % | $8,37 | $8,44 | $8,26 | 2,39M |
| 2026-09-16 | $8,37 | +1,09 % | $8,28 | $8,44 | $8,20 | 2,01M |
| 2026-09-15 | $8,28 | -1,19 % | $8,36 | $8,37 | $8,20 | 1,60M |
| 2026-09-14 | $8,38 | -1,18 % | $8,48 | $8,51 | $8,33 | 1,21M |
| 2026-09-11 | $8,48 | -0,59 % | $8,51 | $8,51 | $8,39 | 841,80K |
| 2026-09-10 | $8,53 | -0,12 % | $8,54 | $8,55 | $8,49 | 1,63M |
| 2026-09-09 | $8,54 | +0,71 % | $8,48 | $8,54 | $8,39 | 1,78M |
| 2026-09-08 | $8,48 | -0,93 % | $8,50 | $8,58 | $8,40 | 1,22M |
| 2026-09-07 | $8,56 | +0,12 % | $8,50 | $8,61 | $8,47 | 966,70K |
| 2026-09-04 | $8,55 | +3,26 % | $8,42 | $8,66 | $8,32 | 3,14M |
| 2026-09-03 | $8,28 | +1,97 % | $8,15 | $8,38 | $8,15 | 2,19M |
| 2026-09-02 | $8,12 | +1,50 % | $8,00 | $8,17 | $7,92 | 1,25M |
| 2026-09-01 | $8,00 | -1,84 % | $8,12 | $8,12 | $7,96 | 2,21M |
| 2026-08-31 | $8,15 | -0,49 % | $8,20 | $8,21 | $7,97 | 4,36M |
| 2026-08-28 | $8,19 | -0,12 % | $8,33 | $8,33 | $8,13 | 1,22M |
| 2026-08-27 | $8,20 | +0,12 % | $8,06 | $8,26 | $8,06 | 1,58M |
| 2026-08-26 | $8,19 | -1,92 % | $8,33 | $8,38 | $8,04 | 3,57M |
| 2026-08-25 | $8,35 | -0,83 % | $8,49 | $8,50 | $8,31 | 1,31M |
| 2026-08-24 | $8,42 | -0,47 % | $8,47 | $8,55 | $8,36 | 839,40K |
| 2026-08-21 | $8,46 | +1,20 % | $8,35 | $8,46 | $8,31 | 1,87M |
| 2026-08-20 | $8,36 | 0,00 % | $8,25 | $8,37 | $8,25 | 507,60K |
| 2026-08-19 | $8,36 | +0,36 % | $8,30 | $8,38 | $8,25 | 2,54M |
| 2026-08-18 | $8,33 | -2,91 % | $8,53 | $8,58 | $8,31 | 1,81M |
| 2026-08-17 | $8,58 | -1,04 % | $8,61 | $8,75 | $8,48 | 4,50M |
| 2026-08-14 | $8,67 | +3,58 % | $8,34 | $8,69 | $8,18 | 4,68M |
| 2026-08-13 | $8,37 | +0,60 % | $8,37 | $8,42 | $8,20 | 1,97M |
| 2026-08-12 | $8,32 | 0,00 % | $8,28 | $8,44 | $8,24 | 1,93M |
| 2026-08-11 | $8,32 | +4,39 % | $8,03 | $8,32 | $7,97 | 3,55M |
| 2026-08-07 | $7,97 | +0,13 % | $7,93 | $8,00 | $7,79 | 1,95M |
| 2026-08-06 | $7,96 | +0,89 % | $7,93 | $7,98 | $7,86 | 1,94M |
| 2026-08-05 | $7,89 | -0,50 % | $7,97 | $7,97 | $7,81 | 1,91M |
| 2026-08-04 | $7,93 | +0,76 % | $7,85 | $8,07 | $7,85 | 1,53M |
| 2026-08-03 | $7,87 | -3,08 % | $8,12 | $8,15 | $7,77 | 2,16M |
| 2026-07-31 | $8,12 | -2,64 % | $8,07 | $8,45 | $8,07 | 3,36M |
| 2026-07-30 | $8,34 | +0,60 % | $8,20 | $8,48 | $8,18 | 2,18M |
| 2026-07-29 | $8,29 | +5,07 % | $8,01 | $8,30 | $8,01 | 2,74M |
| 2026-07-28 | $7,89 | -0,88 % | $7,94 | $7,96 | $7,83 | 1,62M |
| 2026-07-27 | $7,96 | +2,45 % | $7,79 | $7,96 | $7,79 | 1,46M |
| 2026-07-24 | $7,77 | 0,00 % | $7,77 | $7,84 | $7,72 | 2,03M |
| 2026-07-23 | $7,77 | +0,39 % | $7,63 | $7,77 | $7,63 | 2,19M |
| 2026-07-22 | $7,74 | +0,26 % | $7,72 | $7,74 | $7,50 | 2,98M |
| 2026-07-21 | $7,72 | +2,25 % | $7,62 | $7,74 | $7,59 | 1,71M |
| 2026-07-20 | $7,55 | -1,31 % | $7,61 | $7,64 | $7,49 | 1,74M |
| 2026-07-17 | $7,65 | +1,46 % | $7,57 | $7,65 | $7,45 | 1,88M |
| 2026-07-16 | $7,54 | +1,89 % | $7,33 | $7,62 | $7,33 | 2,57M |
| 2026-07-15 | $7,40 | +3,50 % | $7,13 | $7,40 | $7,09 | 2,21M |
| 2026-07-14 | $7,15 | -1,38 % | $7,25 | $7,25 | $7,06 | 2,13M |
| 2026-07-13 | $7,25 | -0,96 % | $7,31 | $7,36 | $7,19 | 780,50K |
| 2026-07-10 | $7,32 | +1,95 % | $7,18 | $7,35 | $7,15 | 2,08M |
| 2026-07-09 | $7,18 | +0,56 % | $7,16 | $7,22 | $7,12 | 1,32M |
| 2026-07-08 | $7,14 | -2,33 % | $7,24 | $7,29 | $7,11 | 1,37M |
| 2026-07-07 | $7,31 | +0,55 % | $7,27 | $7,31 | $7,18 | 1,14M |
| 2026-07-06 | $7,27 | 0,00 % | $7,22 | $7,28 | $7,18 | 828,50K |
| 2026-07-03 | $7,27 | +2,11 % | $7,18 | $7,27 | $7,11 | 1,64M |
| 2026-07-02 | $7,12 | +0,56 % | $7,17 | $7,24 | $7,06 | 1,72M |
| 2026-07-01 | $7,08 | -0,56 % | $7,12 | $7,22 | $7,08 | 1,27M |
| 2026-06-30 | $7,12 | -1,93 % | $7,33 | $7,33 | $7,10 | 3,50M |
| 2026-06-29 | $7,26 | +2,25 % | $7,13 | $7,26 | $7,10 | 1,78M |
| 2026-06-26 | $7,10 | -2,47 % | $7,27 | $7,42 | $7,04 | 4,19M |
| 2026-06-25 | $7,28 | -0,14 % | $7,40 | $7,44 | $7,22 | 3,19M |
| 2026-06-24 | $7,29 | +2,53 % | $7,12 | $7,38 | $7,12 | 3,97M |
| 2026-06-23 | $7,11 | -0,42 % | $7,14 | $7,18 | $7,06 | 2,37M |
| 2026-06-22 | $7,14 | +1,13 % | $7,05 | $7,16 | $6,99 | 2,53M |
| 2026-06-19 | $7,06 | +0,86 % | $7,03 | $7,14 | $6,98 | 6,06M |
| 2026-06-18 | $7,00 | -1,55 % | $7,11 | $7,14 | $6,96 | 3,00M |
| 2026-06-17 | $7,11 | -1,66 % | $7,24 | $7,29 | $7,07 | 2,88M |
| 2026-06-16 | $7,23 | -2,82 % | $7,35 | $7,40 | $7,23 | 2,06M |
| 2026-06-15 | $7,44 | +1,50 % | $7,44 | $7,54 | $7,37 | 3,41M |
| 2026-06-12 | $7,33 | +1,95 % | $7,24 | $7,34 | $7,22 | 2,19M |
| 2026-06-11 | $7,19 | -0,83 % | $7,25 | $7,27 | $7,15 | 1,80M |
| 2026-06-10 | $7,25 | +0,14 % | $7,22 | $7,31 | $7,20 | 1,78M |
| 2026-06-09 | $7,24 | -0,14 % | $7,22 | $7,26 | $7,16 | 1,50M |
| 2026-06-08 | $7,25 | -1,63 % | $7,30 | $7,30 | $7,12 | 1,62M |
| 2026-06-05 | $7,37 | +0,27 % | $7,33 | $7,45 | $7,30 | 1,90M |
| 2026-06-04 | $7,35 | -1,34 % | $7,44 | $7,44 | $7,34 | 1,54M |
| 2026-06-03 | $7,45 | -1,19 % | $7,55 | $7,68 | $7,43 | 2,87M |
| 2026-06-02 | $7,54 | -1,05 % | $7,40 | $7,61 | $7,33 | 2,69M |
| 2026-05-29 | $7,62 | +0,26 % | $7,68 | $7,68 | $7,47 | 12,58M |
| 2026-05-28 | $7,60 | -2,19 % | $7,73 | $7,79 | $7,45 | 4,22M |
| 2026-05-27 | $7,77 | 0,00 % | $7,77 | $7,77 | $7,77 | 0 |