PC Partner Group Ltd (1263)

1263
🏛️ Hong Kong →
5.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 5.92 5.97 5.90 5.93 38.0K
09:35 5.94 5.95 5.91 5.94 58.0K
09:40 5.93 5.93 5.93 5.93 10.0K
09:45 5.92 5.92 5.88 5.90 172.0K
09:50 5.89 5.91 5.89 5.91 102.0K
09:55 5.92 5.93 5.89 5.89 106.0K
10:00 5.88 5.93 5.88 5.93 86.0K
10:10 5.92 5.92 5.91 5.91 8.0K
10:15 5.90 5.91 5.90 5.91 68.0K
10:25 5.92 5.92 5.92 5.92 2.0K
10:30 5.93 5.94 5.93 5.94 8.0K
10:45 5.95 5.95 5.95 5.95 22.0K
10:50 5.97 5.97 5.97 5.97 2.0K
10:55 6.00 6.00 6.00 6.00 18.0K
11:00 5.99 5.99 5.99 5.99 8.0K
11:05 5.95 5.95 5.95 5.95 36.0K
11:30 5.96 5.96 5.96 5.96 10.0K
11:45 5.95 5.95 5.95 5.95 36.0K
13:00 5.94 5.94 5.94 5.94 10.0K
13:35 5.93 5.93 5.92 5.92 4.0K
13:40 5.90 5.90 5.90 5.90 26.0K
13:50 5.91 5.91 5.91 5.91 106.0K
13:55 5.90 5.90 5.90 5.90 88.0K
14:20 5.89 5.89 5.89 5.89 28.0K
14:30 5.88 5.88 5.88 5.88 68.0K
14:40 5.87 5.87 5.87 5.87 20.0K
14:45 5.88 5.88 5.87 5.87 44.0K
14:50 5.88 5.88 5.88 5.88 16.0K
14:55 5.89 5.89 5.89 5.89 20.0K
15:00 5.88 5.88 5.85 5.86 142.0K
15:05 5.87 5.88 5.87 5.88 8.0K
15:15 5.86 5.86 5.84 5.85 78.0K
15:20 5.86 5.86 5.84 5.84 94.0K
15:25 5.83 5.85 5.83 5.85 20.0K
15:35 5.84 5.84 5.84 5.84 32.0K
15:45 5.85 5.85 5.85 5.85 12.0K
15:50 5.84 5.84 5.84 5.84 32.0K
15:55 5.83 5.83 5.83 5.83 4.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 5.92 6.00 5.83 5.83 1.6M
2025-09-25 6.12 6.12 5.91 6.00 3.6M
2025-09-24 6.06 6.25 6.06 6.12 1.3M
2025-09-23 6.15 6.19 6.03 6.17 2.1M
2025-09-22 6.06 6.16 6.02 6.12 2.4M
2025-09-19 5.94 6.16 5.90 6.06 3.4M
2025-09-18 6.31 6.31 5.81 5.94 6.1M
2025-09-17 6.25 6.38 6.17 6.31 3.5M
2025-09-16 6.60 6.81 6.28 6.46 5.7M
2025-09-15 6.38 6.76 6.35 6.60 6.2M
2025-09-12 6.58 6.69 6.54 6.66 3.1M
2025-09-11 6.52 6.63 6.37 6.59 2.5M
2025-09-10 6.18 6.58 6.18 6.52 5.4M
2025-09-09 6.32 6.36 6.13 6.18 3.6M
2025-09-08 6.30 6.41 6.27 6.33 3.9M
2025-09-05 6.27 6.36 6.19 6.33 2.5M
2025-09-04 6.48 6.50 6.21 6.26 3.2M
2025-09-03 6.45 6.57 6.36 6.42 3.0M
2025-09-02 6.53 6.56 6.38 6.45 3.0M
2025-09-01 6.85 6.90 6.47 6.48 9.0M
2025-08-29 6.89 6.89 6.74 6.85 2.3M
2025-08-28 6.80 6.90 6.65 6.89 4.5M
2025-08-27 6.89 6.99 6.78 6.81 2.3M
2025-08-26 6.94 6.99 6.80 6.83 4.8M
2025-08-25 6.88 7.07 6.87 7.02 2.4M
2025-08-22 6.89 7.06 6.86 6.87 3.4M
2025-08-21 7.08 7.10 6.85 6.89 6.0M
2025-08-20 7.80 7.80 6.96 7.08 12.8M
2025-08-19 7.64 7.74 7.48 7.65 2.8M
2025-08-18 7.27 7.66 7.24 7.63 4.8M
2025-08-15 7.33 7.33 7.11 7.16 1.6M
2025-08-14 7.31 7.47 7.20 7.23 2.3M
2025-08-13 7.11 7.38 7.11 7.30 3.4M
2025-08-12 7.16 7.19 7.05 7.12 1.7M
2025-08-11 7.10 7.29 6.61 7.16 6.4M
2025-08-08 7.45 7.45 7.30 7.35 1.9M
2025-08-07 7.30 7.51 7.25 7.45 2.5M
2025-08-06 7.47 7.47 7.16 7.21 2.9M
2025-08-05 7.25 7.47 7.19 7.47 3.8M
2025-08-04 7.31 7.31 7.04 7.18 2.8M
2025-08-01 7.31 7.47 7.28 7.31 2.4M
2025-07-31 7.51 7.52 7.30 7.40 1.7M
2025-07-30 7.69 7.69 7.45 7.50 2.3M
2025-07-29 7.65 7.72 7.46 7.69 2.9M
2025-07-28 7.80 7.95 7.60 7.70 3.2M
2025-07-25 7.90 7.99 7.80 7.81 1.9M
2025-07-24 7.91 8.07 7.82 7.93 2.3M
2025-07-23 8.03 8.03 7.80 7.90 3.4M
2025-07-22 8.09 8.30 7.90 8.05 4.6M
2025-07-21 8.59 8.86 8.08 8.09 9.5M
2025-07-18 8.18 8.20 7.97 8.10 3.3M
2025-07-17 7.85 8.38 7.85 8.05 4.7M
2025-07-16 7.66 7.97 7.55 7.80 9.0M
2025-07-15 6.97 7.68 6.86 7.66 9.7M
2025-07-14 6.65 6.96 6.54 6.96 2.5M
2025-07-11 6.57 6.75 6.55 6.65 1.2M
2025-07-10 6.42 6.60 6.41 6.57 1.5M
2025-07-09 6.50 6.58 6.37 6.47 2.0M
2025-07-08 6.48 6.62 6.48 6.53 1.2M
2025-07-07 6.58 6.58 6.40 6.43 1.5M
2025-07-04 6.66 6.70 6.46 6.64 1.2M
2025-07-03 6.68 6.86 6.65 6.69 1.0M
2025-07-02 6.76 6.78 6.62 6.68 1.0M
2025-06-30 6.78 6.88 6.71 6.82 0.9M
2025-06-27 6.45 6.86 6.45 6.75 2.4M
2025-06-26 6.54 6.60 6.32 6.45 2.0M
2025-06-25 6.76 6.76 6.54 6.57 1.6M
2025-06-24 6.55 6.75 6.54 6.74 1.0M
2025-06-23 6.50 6.52 6.30 6.52 0.6M
2025-06-20 6.45 6.73 6.45 6.50 1.0M
2025-06-19 6.89 6.95 6.45 6.45 2.6M
2025-06-18 6.73 6.83 6.66 6.82 0.9M
2025-06-17 6.97 6.97 6.76 6.78 1.1M
2025-06-16 6.85 7.00 6.70 6.80 1.0M
2025-06-13 7.01 7.04 6.80 6.83 2.0M
2025-06-12 6.81 7.17 6.75 7.07 2.2M
2025-06-11 6.80 7.02 6.80 6.81 1.8M
2025-06-10 6.90 6.90 6.66 6.72 1.8M
2025-06-09 6.82 6.96 6.80 6.90 1.7M
2025-06-06 6.83 6.83 6.69 6.82 0.9M
2025-06-05 6.72 6.95 6.67 6.80 2.1M
2025-06-04 6.63 6.75 6.63 6.68 2.0M
2025-06-03 6.50 6.67 6.48 6.64 1.4M
2025-06-02 6.46 6.50 6.26 6.50 3.7M
2025-05-30 6.89 6.89 6.36 6.46 5.6M
2025-05-29 6.70 7.00 6.60 6.94 2.9M
2025-05-28 6.94 6.94 6.61 6.69 1.9M
2025-05-27 7.10 7.10 6.72 6.94 1.3M
2025-05-26 7.00 7.03 6.71 6.71 2.3M
2025-05-23 7.12 7.19 6.97 7.01 1.9M
2025-05-22 7.39 7.39 7.02 7.12 2.4M
2025-05-21 7.60 7.60 7.25 7.39 2.7M
2025-05-20 7.69 7.82 7.38 7.41 1.9M
2025-05-19 8.00 8.07 7.31 7.57 3.9M
2025-05-16 7.83 8.11 7.70 7.83 1.7M
2025-05-15 8.30 8.64 7.93 8.05 3.9M
2025-05-14 7.71 8.61 7.71 8.28 5.1M
2025-05-13 8.12 8.13 7.62 7.67 3.2M
2025-05-12 7.56 8.21 7.41 8.08 4.4M
2025-05-09 7.50 7.55 7.28 7.47 1.0M
2025-05-08 7.47 7.76 7.46 7.52 1.7M
2025-05-07 7.90 8.16 7.53 7.54 2.7M
2025-05-06 7.60 7.90 7.60 7.80 1.7M
2025-05-02 7.31 7.85 7.27 7.68 3.0M
2025-04-30 7.07 7.44 7.01 7.28 0.9M
2025-04-29 6.84 7.12 6.84 7.12 0.7M
2025-04-28 7.10 7.10 6.82 6.88 1.3M
2025-04-25 7.21 7.35 7.13 7.14 1.8M
2025-04-24 7.45 7.45 7.10 7.15 1.1M
2025-04-23 7.05 7.60 7.05 7.45 4.0M
2025-04-22 6.90 7.09 6.58 6.83 2.2M
2025-04-17 6.61 6.96 6.61 6.78 1.0M
2025-04-16 6.97 7.13 6.64 6.84 4.2M
2025-04-15 7.20 7.21 6.90 6.97 1.3M
2025-04-14 7.22 7.48 7.00 7.17 3.6M
2025-04-11 6.76 7.17 6.61 6.85 2.9M
2025-04-10 7.55 7.70 6.75 6.75 6.5M
2025-04-09 5.99 6.61 5.75 6.57 5.5M
2025-04-08 6.20 6.55 5.97 6.36 7.2M
2025-04-07 7.10 7.30 5.85 5.95 21.2M
2025-04-03 8.85 8.91 7.98 8.35 7.4M
2025-04-02 8.80 9.35 8.80 9.16 2.6M
2025-04-01 9.30 9.30 8.74 8.85 3.5M
2025-03-31 8.68 9.35 8.47 9.33 6.5M
2025-03-28 9.30 9.74 8.65 8.87 8.1M
2025-03-27 10.32 10.44 9.50 9.52 6.0M
2025-03-26 10.50 10.70 10.24 10.32 3.9M
2025-03-25 11.40 11.48 10.30 10.48 5.6M
2025-03-24 10.86 11.36 10.60 11.26 4.7M
2025-03-21 11.72 12.00 10.46 10.82 10.9M
2025-03-20 11.40 12.38 11.30 11.72 5.3M
2025-03-19 13.04 13.04 11.72 11.90 8.7M
2025-03-18 12.84 14.18 12.84 13.20 11.6M
2025-03-17 12.06 12.98 12.00 12.60 9.4M
2025-03-14 11.30 12.20 10.90 12.06 9.5M
2025-03-13 12.20 12.60 11.10 11.30 8.4M
2025-03-12 12.60 13.38 11.96 12.34 12.4M
2025-03-11 10.48 12.70 10.00 12.60 21.6M
2025-03-10 9.29 11.18 9.29 10.90 15.2M
2025-03-07 9.14 9.64 9.06 9.15 8.1M
2025-03-06 8.74 9.28 8.52 9.15 8.2M
2025-03-05 8.01 8.68 8.01 8.68 4.6M
2025-03-04 7.92 8.09 7.50 8.01 2.6M
2025-03-03 7.41 8.23 7.40 8.06 8.6M
2025-02-28 8.97 8.98 7.90 7.91 8.3M
2025-02-27 9.00 9.83 8.68 8.84 10.2M
2025-02-26 8.58 9.10 8.50 8.92 7.5M
2025-02-25 7.85 8.80 7.76 8.49 6.4M
2025-02-24 7.95 8.13 7.73 8.00 2.9M
2025-02-21 8.80 8.84 7.80 7.95 6.6M
2025-02-20 7.61 8.36 7.57 8.32 8.2M
2025-02-19 6.60 7.59 6.57 7.57 7.7M
2025-02-18 6.40 6.68 6.31 6.57 3.2M
2025-02-17 6.50 6.65 6.20 6.31 3.2M
2025-02-14 5.61 6.20 5.60 6.08 10.9M
2025-02-13 6.40 6.72 6.30 6.34 2.8M
2025-02-12 5.81 6.52 5.81 6.45 4.9M
2025-02-11 6.00 6.00 5.81 5.85 1.1M
2025-02-10 5.86 5.99 5.75 5.95 1.1M
2025-02-07 5.78 5.90 5.70 5.87 1.1M
2025-02-06 5.58 5.90 5.51 5.78 2.2M
2025-02-05 5.53 5.58 5.45 5.55 0.5M
2025-02-04 5.47 5.60 5.40 5.58 1.1M
2025-02-03 5.24 5.54 5.01 5.47 1.5M
2025-01-28 5.21 5.28 4.76 5.27 2.0M
2025-01-27 5.59 5.63 5.23 5.35 1.5M
2025-01-24 5.51 5.63 5.35 5.59 1.5M
2025-01-23 5.34 5.63 5.30 5.48 2.2M
2025-01-22 5.34 5.42 5.28 5.34 0.6M
2025-01-21 5.27 5.35 5.22 5.32 0.5M
2025-01-20 5.30 5.43 5.16 5.28 0.8M
2025-01-17 5.14 5.22 5.11 5.20 0.4M
2025-01-16 5.16 5.22 5.09 5.18 0.5M
2025-01-15 5.30 5.30 5.15 5.16 0.4M
2025-01-14 5.13 5.32 5.09 5.32 0.7M
2025-01-13 5.22 5.26 5.06 5.17 0.6M
2025-01-10 5.42 5.48 5.22 5.22 0.7M
2025-01-09 5.30 5.59 5.29 5.47 1.8M
2025-01-08 5.42 5.42 5.21 5.30 0.7M
2025-01-07 5.50 5.60 5.20 5.37 1.8M
2025-01-06 5.50 5.63 5.30 5.41 2.3M
2025-01-03 5.00 5.69 4.95 5.48 6.4M
2025-01-02 5.00 5.08 4.97 5.00 1.1M