Lingbao Gold Co

3330
🏛️ Hong Kong →
17.50
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 17.30 17.38 17.17 17.30 285.0K
09:35 17.31 17.31 17.20 17.25 159.0K
09:40 17.27 17.28 17.25 17.26 83.0K
09:45 17.25 17.44 17.25 17.43 391.0K
09:50 17.40 17.42 17.35 17.35 182.0K
09:55 17.28 17.28 17.25 17.25 31.0K
10:00 17.26 17.31 17.25 17.31 15.0K
10:05 17.30 17.31 17.25 17.25 72.0K
10:10 17.30 17.44 17.30 17.44 98.0K
10:15 17.39 17.39 17.34 17.34 2.0K
10:20 17.38 17.38 17.31 17.32 86.0K
10:25 17.31 17.32 17.31 17.32 10.0K
10:30 17.36 17.45 17.36 17.45 30.0K
10:35 17.44 17.49 17.44 17.46 38.0K
10:40 17.45 17.45 17.45 17.45 13.0K
10:45 17.40 17.45 17.40 17.40 48.0K
10:50 17.39 17.55 17.39 17.55 92.0K
10:55 17.56 17.68 17.56 17.61 65.0K
11:00 17.61 17.67 17.61 17.66 47.0K
11:05 17.65 17.68 17.65 17.66 57.0K
11:10 17.65 17.65 17.53 17.53 18.0K
11:15 17.50 17.50 17.50 17.50 10.0K
11:20 17.54 17.54 17.54 17.54 3.0K
11:25 17.53 17.53 17.45 17.45 69.0K
11:30 17.46 17.47 17.46 17.47 11.0K
11:35 17.49 17.49 17.49 17.49 9.0K
11:40 17.50 17.54 17.50 17.53 82.0K
11:50 17.49 17.49 17.45 17.46 15.0K
11:55 17.47 17.49 17.47 17.47 8.0K
13:00 17.48 17.48 17.36 17.36 21.0K
13:05 17.35 17.35 17.33 17.33 56.0K
13:10 17.32 17.32 17.32 17.32 17.0K
13:15 17.31 17.32 17.28 17.29 115.0K
13:20 17.30 17.31 17.30 17.31 124.0K
13:25 17.30 17.31 17.30 17.30 107.0K
13:30 17.28 17.30 17.22 17.22 240.0K
13:35 17.20 17.20 17.16 17.18 114.0K
13:40 17.17 17.18 17.16 17.16 18.0K
13:45 17.15 17.15 17.15 17.15 26.0K
13:50 17.17 17.18 17.16 17.16 35.0K
13:55 17.15 17.15 17.10 17.13 144.0K
14:00 17.12 17.12 17.12 17.12 7.0K
14:05 17.13 17.13 17.13 17.13 66.0K
14:10 17.16 17.19 17.13 17.19 34.0K
14:15 17.25 17.25 17.24 17.25 24.0K
14:20 17.24 17.24 17.20 17.21 55.0K
14:25 17.22 17.28 17.22 17.28 17.0K
14:30 17.25 17.26 17.21 17.21 64.0K
14:35 17.20 17.20 17.20 17.20 46.0K
14:40 17.18 17.18 17.18 17.18 31.0K
14:45 17.17 17.17 17.16 17.16 21.0K
14:50 17.15 17.16 17.15 17.16 26.0K
15:00 17.17 17.17 17.17 17.17 8.0K
15:05 17.16 17.16 17.16 17.16 8.0K
15:10 17.15 17.17 17.15 17.17 8.0K
15:15 17.15 17.15 17.15 17.15 114.0K
15:20 17.14 17.14 17.13 17.13 34.0K
15:25 17.12 17.17 17.12 17.17 61.0K
15:30 17.13 17.13 17.13 17.13 2.0K
15:35 17.14 17.14 17.14 17.14 0.0K
15:40 17.15 17.24 17.15 17.21 58.0K
15:45 17.24 17.24 17.18 17.18 27.0K
15:50 17.20 17.23 17.20 17.23 60.0K
15:55 17.22 17.27 17.20 17.27 122.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 17.27 17.88 17.12 17.50 6.1M
2025-09-25 17.40 17.68 17.10 17.27 3.9M
2025-09-24 17.78 17.78 17.17 17.56 5.5M
2025-09-23 17.89 18.17 17.30 17.57 8.0M
2025-09-22 17.10 17.75 16.87 17.70 8.4M
2025-09-19 15.83 16.62 15.73 16.46 9.1M
2025-09-18 15.90 16.49 15.82 16.01 7.0M
2025-09-17 16.45 16.45 15.64 15.89 15.4M
2025-09-16 17.90 18.00 16.15 16.71 14.8M
2025-09-15 18.18 18.31 17.04 17.34 12.3M
2025-09-12 16.98 18.42 16.84 18.18 12.9M
2025-09-11 17.24 17.33 16.74 16.98 5.1M
2025-09-10 16.70 17.33 16.13 17.24 8.5M
2025-09-09 16.37 17.78 16.24 17.17 20.3M
2025-09-08 16.46 16.65 15.82 16.17 11.2M
2025-09-05 15.56 16.34 15.40 15.96 9.6M
2025-09-04 16.72 16.78 15.25 15.36 13.8M
2025-09-03 16.15 16.99 16.04 16.55 15.5M
2025-09-02 15.37 16.02 15.29 15.60 16.1M
2025-09-01 14.32 15.60 14.32 15.35 15.5M
2025-08-29 12.45 14.40 12.45 14.19 24.5M
2025-08-28 12.12 12.46 11.95 12.29 6.4M
2025-08-27 12.60 12.65 12.00 12.12 8.5M
2025-08-26 11.51 12.68 11.51 12.59 20.1M
2025-08-25 11.32 11.56 11.10 11.52 11.1M
2025-08-22 11.10 11.21 10.91 10.95 4.8M
2025-08-21 11.11 11.29 11.00 11.06 4.1M
2025-08-20 11.04 11.09 10.77 11.01 3.3M
2025-08-19 11.50 11.52 11.02 11.14 6.4M
2025-08-18 11.60 11.78 11.39 11.50 4.1M
2025-08-15 11.63 11.88 11.52 11.60 4.3M
2025-08-14 11.70 11.95 11.60 11.86 3.8M
2025-08-13 11.31 11.75 11.31 11.67 5.4M
2025-08-12 11.35 11.38 11.07 11.24 4.2M
2025-08-11 11.24 11.64 11.13 11.35 10.3M
2025-08-08 11.40 11.75 11.18 11.59 13.6M
2025-08-07 10.76 11.25 10.58 11.25 16.2M
2025-08-06 10.78 10.98 10.43 10.70 9.3M
2025-08-05 10.61 10.96 10.54 10.66 10.4M
2025-08-04 10.40 10.84 10.34 10.55 15.1M
2025-08-01 10.20 10.30 9.91 10.06 5.5M
2025-07-31 10.30 10.40 9.98 10.18 11.8M
2025-07-30 10.34 10.80 10.14 10.64 10.9M
2025-07-29 10.30 10.34 10.00 10.22 7.7M
2025-07-28 10.80 10.80 10.30 10.40 6.1M
2025-07-25 10.80 11.06 10.52 10.78 22.9M
2025-07-24 10.20 10.30 10.06 10.18 4.8M
2025-07-23 10.32 10.80 10.24 10.40 13.2M
2025-07-22 10.30 10.38 9.99 10.18 8.7M
2025-07-21 9.88 10.10 9.76 9.97 6.3M
2025-07-18 9.34 9.96 9.31 9.88 8.2M
2025-07-17 9.81 9.88 9.24 9.30 10.7M
2025-07-16 9.80 9.85 9.64 9.81 2.6M
2025-07-15 10.00 10.00 9.64 9.77 4.8M
2025-07-14 9.80 10.12 9.73 9.99 7.9M
2025-07-11 9.67 9.78 9.42 9.64 4.1M
2025-07-10 9.51 9.75 9.25 9.63 9.3M
2025-07-09 9.51 9.60 9.22 9.52 9.8M
2025-07-08 9.84 9.96 9.47 9.71 11.8M
2025-07-07 10.00 10.08 9.76 9.79 4.6M
2025-07-04 10.16 10.16 9.88 10.06 3.1M
2025-07-03 10.38 10.38 9.95 10.12 5.6M
2025-07-02 10.44 10.70 10.16 10.38 10.5M
2025-06-30 9.85 10.40 9.67 10.28 7.7M
2025-06-27 10.30 10.30 9.83 9.85 10.3M
2025-06-26 9.80 10.38 9.74 10.38 8.7M
2025-06-25 9.90 10.18 9.74 9.78 9.9M
2025-06-24 9.98 10.06 9.62 10.00 8.9M
2025-06-23 10.36 10.36 9.92 10.04 6.3M
2025-06-20 9.78 10.30 9.66 10.08 21.3M
2025-06-19 10.80 10.80 9.84 9.97 19.1M
2025-06-18 10.30 10.94 9.98 10.92 29.0M
2025-06-17 11.14 11.38 10.20 10.30 36.0M
2025-06-16 12.68 12.76 10.96 11.08 28.4M
2025-06-13 12.34 12.98 12.28 12.60 18.8M
2025-06-12 12.10 12.30 11.80 11.88 10.5M
2025-06-11 12.18 12.30 11.76 11.92 9.6M
2025-06-10 12.10 12.30 11.78 12.18 6.3M
2025-06-09 11.90 12.08 11.62 12.04 11.8M
2025-06-06 12.08 12.56 11.86 12.40 12.1M
2025-06-05 11.24 12.38 11.20 12.08 19.3M
2025-06-04 11.30 11.48 11.04 11.24 6.2M
2025-06-03 11.50 11.86 11.26 11.38 12.7M
2025-06-02 11.16 11.44 10.80 11.44 11.9M
2025-05-30 10.80 11.08 10.70 11.04 17.0M
2025-05-29 10.82 10.84 10.32 10.66 12.8M
2025-05-28 11.10 11.36 10.90 11.24 3.8M
2025-05-27 11.20 11.36 10.82 11.18 8.9M
2025-05-26 11.26 11.40 11.02 11.20 11.3M
2025-05-23 9.80 10.96 9.80 10.96 16.9M
2025-05-22 9.76 10.24 9.57 10.04 20.2M
2025-05-21 9.34 9.67 9.25 9.62 15.3M
2025-05-20 9.00 9.19 8.88 8.98 4.9M
2025-05-19 8.76 8.98 8.69 8.93 6.5M
2025-05-16 8.68 8.93 8.55 8.60 5.9M
2025-05-15 8.53 8.53 8.30 8.45 5.4M
2025-05-14 8.81 8.84 8.44 8.65 3.8M
2025-05-13 8.39 8.87 8.31 8.83 7.4M
2025-05-12 9.16 9.16 8.24 8.38 19.8M
2025-05-09 8.92 9.76 8.92 9.44 7.7M
2025-05-08 9.05 9.55 8.98 9.11 10.3M
2025-05-07 8.90 9.33 8.54 9.05 7.2M
2025-05-06 8.82 9.18 8.78 9.09 11.8M
2025-05-02 8.25 8.42 8.13 8.39 7.9M
2025-04-30 8.60 8.74 8.29 8.56 6.5M
2025-04-29 8.70 8.80 8.50 8.60 5.8M
2025-04-28 8.76 8.81 8.50 8.57 6.5M
2025-04-25 9.40 9.50 8.72 8.81 13.3M
2025-04-24 9.14 9.56 9.02 9.15 9.5M
2025-04-23 9.01 9.58 8.74 8.90 23.3M
2025-04-22 10.28 10.34 9.48 9.64 36.4M
2025-04-17 10.36 10.44 9.22 9.33 23.0M
2025-04-16 9.67 10.20 9.51 10.02 22.6M
2025-04-15 9.20 9.56 8.85 9.55 14.1M
2025-04-14 8.80 9.36 8.76 9.23 14.3M
2025-04-11 8.60 9.22 8.51 8.65 31.0M
2025-04-10 7.60 8.27 7.43 8.16 21.9M
2025-04-09 6.25 7.43 6.05 7.39 22.7M
2025-04-08 6.30 6.55 5.98 6.36 11.0M
2025-04-07 6.22 6.84 5.68 6.24 33.5M
2025-04-03 7.52 7.75 7.14 7.30 14.6M
2025-04-02 7.60 7.73 7.17 7.38 9.1M
2025-04-01 7.80 7.94 7.52 7.70 17.4M
2025-03-31 7.35 7.85 7.14 7.68 18.8M
2025-03-28 6.36 7.35 6.36 7.26 26.8M
2025-03-27 6.05 6.38 5.87 6.31 5.7M
2025-03-26 5.90 6.16 5.90 6.05 4.0M
2025-03-25 5.88 5.92 5.73 5.84 4.3M
2025-03-24 5.89 6.08 5.82 5.89 6.8M
2025-03-21 6.18 6.18 5.82 5.89 9.2M
2025-03-20 6.30 6.43 6.13 6.18 10.1M
2025-03-19 6.34 6.44 6.17 6.26 8.0M
2025-03-18 5.92 6.33 5.91 6.32 12.7M
2025-03-17 5.84 6.07 5.74 5.89 6.6M
2025-03-14 5.79 6.08 5.68 5.82 23.4M
2025-03-13 5.53 5.87 5.48 5.53 11.8M
2025-03-12 5.62 5.62 5.48 5.50 6.5M
2025-03-11 5.77 5.80 5.33 5.46 29.5M
2025-03-10 5.92 6.16 5.77 6.14 6.5M
2025-03-07 5.85 5.90 5.77 5.82 5.8M
2025-03-06 5.84 5.99 5.81 5.85 6.4M
2025-03-05 5.38 5.90 5.38 5.86 11.8M
2025-03-04 5.07 5.42 5.01 5.37 5.1M
2025-03-03 4.95 5.11 4.94 5.05 3.1M
2025-02-28 5.25 5.30 4.90 4.94 13.5M
2025-02-27 5.28 5.54 5.25 5.38 6.0M
2025-02-26 5.33 5.50 5.18 5.31 6.6M
2025-02-25 5.32 5.46 5.30 5.35 2.8M
2025-02-24 5.56 5.56 5.31 5.43 4.6M
2025-02-21 5.68 5.71 5.54 5.55 5.9M
2025-02-20 5.34 5.72 5.31 5.68 8.1M
2025-02-19 5.44 5.52 5.26 5.34 4.6M
2025-02-18 5.18 5.43 5.15 5.43 4.2M
2025-02-17 5.29 5.29 5.00 5.17 15.3M
2025-02-14 5.24 5.55 5.23 5.54 9.4M
2025-02-13 5.00 5.27 4.96 5.15 11.8M
2025-02-12 5.21 5.21 4.90 5.00 13.9M
2025-02-11 5.21 5.58 5.20 5.21 18.6M
2025-02-10 4.88 5.10 4.80 5.10 12.8M
2025-02-07 4.76 5.02 4.65 4.80 12.0M
2025-02-06 4.91 4.92 4.74 4.75 8.4M
2025-02-05 4.95 4.98 4.79 4.91 11.4M
2025-02-04 4.80 4.99 4.70 4.82 10.2M
2025-02-03 4.90 4.91 4.67 4.79 12.0M
2025-01-28 4.91 4.91 4.65 4.69 3.0M
2025-01-27 4.79 5.09 4.70 4.92 8.2M
2025-01-24 4.93 4.93 4.64 4.74 13.4M
2025-01-23 4.99 5.28 4.73 4.92 19.6M
2025-01-22 4.38 5.04 4.38 4.99 14.4M
2025-01-21 4.50 4.59 4.20 4.32 19.7M
2025-01-20 3.93 3.99 3.74 3.95 9.9M
2025-01-17 4.07 4.09 3.85 3.92 6.0M
2025-01-16 3.91 4.18 3.91 4.04 8.0M
2025-01-15 3.94 3.99 3.82 3.89 2.4M
2025-01-14 4.10 4.10 3.85 3.93 7.2M
2025-01-13 4.13 4.38 4.04 4.10 16.6M
2025-01-10 3.55 4.18 3.51 4.18 25.8M
2025-01-09 3.50 3.56 3.46 3.48 3.5M
2025-01-08 3.38 3.54 3.36 3.49 7.8M
2025-01-07 3.33 3.37 3.25 3.37 3.6M
2025-01-06 3.43 3.50 3.32 3.37 6.6M
2025-01-03 3.25 3.58 3.25 3.50 17.8M
2025-01-02 2.90 3.43 2.90 3.29 28.2M