Art Group Holdings Ltd (0565)

0565
🏛️ Hong Kong →
1.52
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 1.55 1.59 1.54 1.56 1,550.0K
09:35 1.57 1.57 1.54 1.55 735.0K
09:40 1.56 1.56 1.54 1.55 505.0K
09:45 1.53 1.56 1.53 1.56 535.0K
09:50 1.55 1.55 1.54 1.55 975.0K
09:55 1.56 1.56 1.56 1.56 20.0K
10:00 1.55 1.58 1.54 1.55 1,410.0K
10:05 1.56 1.56 1.55 1.55 55.0K
10:10 1.56 1.56 1.54 1.55 70.0K
10:20 1.54 1.55 1.54 1.54 835.0K
10:25 1.55 1.55 1.55 1.55 90.0K
10:35 1.56 1.56 1.56 1.56 60.0K
10:50 1.57 1.58 1.57 1.58 385.0K
11:05 1.57 1.58 1.57 1.57 320.0K
11:10 1.58 1.58 1.58 1.58 15.0K
11:20 1.56 1.56 1.56 1.56 25.0K
11:25 1.57 1.57 1.57 1.57 420.0K
11:30 1.56 1.57 1.56 1.57 530.0K
11:35 1.58 1.58 1.58 1.58 20.0K
13:00 1.57 1.57 1.56 1.57 10.0K
13:05 1.56 1.57 1.56 1.57 880.0K
13:10 1.56 1.56 1.56 1.56 665.0K
13:25 1.57 1.57 1.57 1.57 10.0K
13:45 1.56 1.56 1.56 1.56 5.0K
14:10 1.55 1.56 1.54 1.56 35.0K
14:20 1.55 1.55 1.55 1.55 40.0K
14:35 1.56 1.56 1.56 1.56 10.0K
14:50 1.55 1.55 1.55 1.55 190.0K
14:55 1.54 1.56 1.54 1.56 25.0K
15:10 1.54 1.56 1.54 1.56 320.0K
15:35 1.56 1.56 1.56 1.56 20.0K
15:40 1.55 1.55 1.55 1.55 40.0K
15:45 1.56 1.56 1.56 1.56 20.0K
15:50 1.55 1.55 1.55 1.55 30.0K
15:55 1.54 1.55 1.52 1.55 260.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.63 1.64 1.50 1.52 7.4M
2025-09-25 1.56 1.65 1.55 1.62 19.3M
2025-09-24 1.55 1.58 1.51 1.57 11.4M
2025-09-23 1.55 1.59 1.52 1.55 11.1M
2025-09-22 1.63 1.67 1.42 1.53 12.0M
2025-09-19 1.54 1.63 1.52 1.63 22.5M
2025-09-18 1.52 1.58 1.50 1.54 14.5M
2025-09-17 1.70 1.70 1.51 1.51 22.9M
2025-09-16 1.59 1.75 1.59 1.69 20.1M
2025-09-15 1.58 1.60 1.51 1.58 19.1M
2025-09-12 1.54 1.64 1.53 1.59 17.7M
2025-09-11 1.43 1.54 1.43 1.54 21.1M
2025-09-10 1.35 1.44 1.33 1.44 19.8M
2025-09-09 1.33 1.36 1.30 1.35 14.0M
2025-09-08 1.25 1.34 1.25 1.33 12.7M
2025-09-05 1.23 1.26 1.19 1.25 13.2M
2025-09-04 1.17 1.24 1.15 1.23 14.3M
2025-09-03 1.11 1.20 1.11 1.18 17.0M
2025-09-02 1.08 1.13 1.05 1.11 15.9M
2025-09-01 1.09 1.09 1.07 1.08 7.5M
2025-08-29 1.10 1.11 1.08 1.08 11.3M
2025-08-28 1.09 1.11 1.07 1.10 6.3M
2025-08-27 1.10 1.10 1.06 1.10 8.2M
2025-08-26 1.09 1.10 1.08 1.09 3.5M
2025-08-25 1.09 1.11 1.08 1.09 9.6M
2025-08-22 1.11 1.11 1.06 1.06 4.9M
2025-08-21 1.10 1.13 1.09 1.11 3.6M
2025-08-20 1.12 1.13 1.11 1.12 3.2M
2025-08-19 1.10 1.12 1.10 1.12 4.1M
2025-08-18 1.10 1.14 1.10 1.10 8.8M
2025-08-15 1.14 1.15 1.09 1.10 5.4M
2025-08-14 1.13 1.18 1.09 1.14 8.1M
2025-08-13 1.11 1.12 1.09 1.12 15.2M
2025-08-12 1.12 1.13 1.08 1.10 2.9M
2025-08-11 1.07 1.11 1.05 1.11 6.4M
2025-08-08 1.07 1.09 1.07 1.07 4.4M
2025-08-07 1.12 1.13 1.08 1.09 4.6M
2025-08-06 1.10 1.13 1.05 1.11 12.9M
2025-08-05 1.15 1.16 1.08 1.09 5.3M
2025-08-04 1.14 1.15 1.13 1.15 5.8M
2025-08-01 1.12 1.14 1.11 1.14 5.6M
2025-07-31 1.15 1.15 1.11 1.12 22.4M
2025-07-30 1.16 1.16 1.14 1.15 2.7M
2025-07-29 1.14 1.16 1.10 1.16 15.6M
2025-07-28 1.13 1.15 1.11 1.13 4.2M
2025-07-25 1.13 1.13 1.10 1.13 5.5M
2025-07-24 1.14 1.16 1.12 1.12 8.0M
2025-07-23 1.15 1.16 1.11 1.14 7.6M
2025-07-22 1.18 1.18 1.13 1.15 6.9M
2025-07-21 1.15 1.19 1.12 1.18 13.0M
2025-07-18 1.16 1.21 1.15 1.15 12.0M
2025-07-17 1.17 1.18 1.14 1.16 6.9M
2025-07-16 1.14 1.17 1.13 1.16 3.2M
2025-07-15 1.15 1.15 1.12 1.13 3.1M
2025-07-14 1.18 1.18 1.14 1.14 3.7M
2025-07-11 1.19 1.23 1.16 1.17 9.4M
2025-07-10 1.17 1.19 1.14 1.19 5.6M
2025-07-09 1.16 1.17 1.14 1.17 5.5M
2025-07-08 1.17 1.19 1.13 1.15 2.7M
2025-07-07 1.15 1.20 1.13 1.18 3.7M
2025-07-04 1.13 1.14 1.10 1.14 5.6M
2025-07-03 1.15 1.15 1.11 1.13 3.8M
2025-07-02 1.17 1.17 1.13 1.14 16.7M
2025-06-30 1.18 1.18 1.15 1.17 20.0M
2025-06-27 1.21 1.21 1.14 1.16 4.6M
2025-06-26 1.22 1.25 1.17 1.21 5.4M
2025-06-25 1.16 1.28 1.15 1.20 16.0M
2025-06-24 1.43 1.43 1.14 1.16 7.2M
2025-06-23 1.08 1.27 1.07 1.27 8.2M
2025-06-20 1.13 1.14 1.09 1.09 6.8M
2025-06-19 1.12 1.19 1.11 1.14 14.7M
2025-06-18 1.11 1.15 1.08 1.13 11.1M
2025-06-17 1.13 1.15 1.08 1.11 12.0M
2025-06-16 1.10 1.13 1.04 1.12 19.2M
2025-06-13 1.03 1.13 1.03 1.10 14.3M
2025-06-12 1.05 1.05 1.02 1.03 18.2M
2025-06-11 1.03 1.06 1.01 1.05 9.3M
2025-06-10 1.03 1.05 1.01 1.03 4.7M
2025-06-09 1.08 1.09 1.03 1.03 5.0M
2025-06-06 1.07 1.13 1.05 1.08 15.9M
2025-06-05 1.06 1.10 1.05 1.06 12.2M
2025-06-04 1.13 1.13 1.05 1.06 12.4M
2025-06-03 1.15 1.16 1.07 1.12 9.3M
2025-06-02 1.08 1.14 1.06 1.14 14.5M
2025-05-30 1.07 1.09 1.04 1.07 6.9M
2025-05-29 1.08 1.09 1.03 1.06 7.9M
2025-05-28 1.03 1.07 1.01 1.06 20.0M
2025-05-27 1.03 1.05 1.01 1.03 6.7M
2025-05-26 1.02 1.06 1.01 1.03 4.3M
2025-05-23 1.04 1.05 1.00 1.03 8.7M
2025-05-22 1.06 1.06 1.01 1.02 4.3M
2025-05-21 1.07 1.08 1.05 1.06 5.8M
2025-05-20 1.10 1.12 1.06 1.06 6.0M
2025-05-19 1.08 1.11 1.07 1.08 4.3M
2025-05-16 1.15 1.15 1.07 1.08 4.8M
2025-05-15 1.14 1.16 1.10 1.14 5.1M
2025-05-14 1.09 1.13 1.06 1.13 7.4M
2025-05-13 1.08 1.10 1.06 1.09 5.5M
2025-05-12 1.06 1.08 1.02 1.08 8.5M
2025-05-09 1.06 1.07 1.04 1.04 4.2M
2025-05-08 1.06 1.07 1.00 1.06 13.6M
2025-05-07 1.04 1.06 1.02 1.05 4.3M
2025-05-06 1.11 1.12 1.05 1.05 11.0M
2025-05-02 1.06 1.11 1.05 1.11 12.4M
2025-04-30 1.10 1.10 1.05 1.06 7.5M
2025-04-29 1.13 1.14 1.05 1.10 8.2M
2025-04-28 1.07 1.11 1.05 1.11 10.1M
2025-04-25 1.16 1.16 1.06 1.07 6.1M
2025-04-24 1.18 1.18 1.07 1.11 3.7M
2025-04-23 1.18 1.18 1.05 1.12 7.2M
2025-04-22 1.11 1.13 1.05 1.11 4.8M
2025-04-17 1.13 1.13 1.04 1.07 3.9M
2025-04-16 1.16 1.18 1.12 1.13 4.7M
2025-04-15 1.20 1.20 1.14 1.14 4.8M
2025-04-14 1.15 1.22 1.13 1.18 6.0M
2025-04-11 1.12 1.15 1.07 1.15 6.7M
2025-04-10 1.12 1.14 1.05 1.12 5.4M
2025-04-09 1.01 1.14 0.97 1.12 10.8M
2025-04-08 1.04 1.04 0.96 1.01 5.1M
2025-04-07 1.05 1.05 0.97 1.00 0.9M
2025-04-03 1.05 1.05 0.99 1.05 5.3M
2025-04-02 1.06 1.06 1.00 1.03 8.3M
2025-04-01 1.05 1.06 1.00 1.03 2.3M
2025-03-31 1.07 1.09 0.98 1.05 14.1M
2025-03-28 1.07 1.09 1.00 1.08 16.0M
2025-03-27 1.05 1.10 0.94 1.07 7.2M
2025-03-26 1.07 1.08 1.04 1.05 2.4M
2025-03-25 1.14 1.14 1.03 1.07 3.9M
2025-03-24 1.17 1.20 1.14 1.14 3.6M
2025-03-21 1.19 1.20 1.16 1.17 4.2M
2025-03-20 1.16 1.20 1.15 1.19 2.0M
2025-03-19 1.23 1.24 1.17 1.17 2.1M
2025-03-18 1.25 1.25 1.20 1.21 3.6M
2025-03-17 1.18 1.24 1.16 1.24 8.1M
2025-03-14 1.26 1.27 1.19 1.20 6.5M
2025-03-13 1.23 1.26 1.19 1.26 4.6M
2025-03-12 1.22 1.23 1.17 1.20 2.1M
2025-03-11 1.25 1.25 1.19 1.22 2.8M
2025-03-10 1.22 1.28 1.20 1.24 15.8M
2025-03-07 1.26 1.26 1.22 1.23 3.7M
2025-03-06 1.24 1.27 1.20 1.26 7.0M
2025-03-05 1.28 1.30 1.21 1.25 6.1M
2025-03-04 1.28 1.32 1.23 1.28 3.6M
2025-03-03 1.26 1.34 1.24 1.28 27.7M
2025-02-28 1.29 1.31 1.24 1.26 3.9M
2025-02-27 1.31 1.32 1.24 1.29 4.6M
2025-02-26 1.36 1.40 1.29 1.30 6.3M
2025-02-25 1.39 1.45 1.33 1.36 9.7M
2025-02-24 1.36 1.40 1.31 1.39 6.2M
2025-02-21 1.35 1.39 1.32 1.35 3.1M
2025-02-20 1.39 1.39 1.32 1.35 5.2M
2025-02-19 1.36 1.38 1.34 1.38 2.7M
2025-02-18 1.32 1.37 1.31 1.36 0.4M
2025-02-17 1.35 1.38 1.30 1.35 0.7M
2025-02-14 1.35 1.41 1.35 1.37 0.2M
2025-02-13 1.30 1.37 1.28 1.36 4.6M
2025-02-12 1.31 1.37 1.31 1.35 0.5M
2025-02-11 1.31 1.33 1.31 1.31 0.3M
2025-02-10 1.36 1.37 1.30 1.34 0.4M
2025-02-07 1.37 1.38 1.35 1.37 0.1M
2025-02-06 1.35 1.38 1.30 1.35 2.4M
2025-02-05 1.36 1.37 1.31 1.37 1.5M
2025-02-04 1.34 1.37 1.30 1.36 0.6M
2025-02-03 1.29 1.37 1.29 1.37 0.9M
2025-01-28 1.27 1.32 1.25 1.31 0.9M
2025-01-27 1.26 1.32 1.19 1.22 1.0M
2025-01-24 1.28 1.28 1.14 1.18 3.3M
2025-01-23 1.31 1.47 1.17 1.25 23.7M
2025-01-22 1.37 1.60 1.22 1.33 35.0M
2025-01-21 1.29 1.43 1.23 1.41 19.0M
2025-01-20 1.18 1.28 1.17 1.24 5.0M
2025-01-17 1.23 1.24 1.13 1.17 6.6M
2025-01-16 1.27 1.30 1.12 1.16 6.3M
2025-01-15 1.34 1.34 1.27 1.27 0.7M
2025-01-14 1.24 1.36 1.24 1.34 1.9M
2025-01-13 1.22 1.26 1.21 1.23 0.4M
2025-01-10 1.26 1.26 1.18 1.22 2.0M
2025-01-09 1.13 1.30 1.13 1.21 4.0M
2025-01-08 1.08 1.10 1.04 1.10 2.0M
2025-01-07 1.08 1.09 0.97 1.09 2.9M
2025-01-06 1.27 1.27 0.95 1.08 5.7M
2025-01-03 1.40 1.40 1.21 1.28 5.9M
2025-01-02 1.45 1.45 1.29 1.35 2.3M