Bank of Chongqing Co Ltd (1963)

1963
🏛️ Hong Kong →
7.35
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 7.28 7.28 7.28 7.28 1.0K
09:35 7.25 7.25 7.23 7.23 73.5K
09:40 7.22 7.26 7.22 7.26 29.5K
09:45 7.23 7.23 7.23 7.23 5.0K
09:50 7.28 7.28 7.27 7.27 86.0K
09:55 7.26 7.26 7.25 7.25 116.0K
10:05 7.26 7.26 7.26 7.26 2.0K
10:10 7.27 7.29 7.27 7.29 281.5K
10:20 7.28 7.29 7.28 7.29 35.0K
10:25 7.28 7.28 7.27 7.27 24.0K
10:35 7.30 7.30 7.29 7.29 35.0K
10:45 7.28 7.28 7.27 7.27 3.0K
10:50 7.28 7.28 7.27 7.27 19.5K
10:55 7.28 7.28 7.28 7.28 6.5K
11:05 7.27 7.27 7.27 7.27 6.5K
11:15 7.26 7.26 7.25 7.25 13.5K
11:20 7.26 7.26 7.25 7.25 9.5K
11:25 7.24 7.24 7.24 7.24 9.5K
11:30 7.25 7.29 7.25 7.29 27.5K
11:35 7.30 7.30 7.29 7.29 63.0K
11:45 7.28 7.28 7.28 7.28 1.5K
11:50 7.29 7.30 7.28 7.28 2.0K
13:00 7.29 7.30 7.28 7.28 74.0K
13:10 7.29 7.29 7.29 7.29 0.5K
13:15 7.28 7.28 7.28 7.28 14.0K
13:20 7.29 7.29 7.29 7.29 23.0K
13:30 7.28 7.29 7.28 7.28 8.0K
13:35 7.29 7.30 7.28 7.30 20.5K
13:40 7.31 7.34 7.31 7.34 45.5K
13:45 7.35 7.36 7.33 7.34 34.0K
13:50 7.35 7.35 7.34 7.35 12.5K
13:55 7.34 7.35 7.34 7.34 88.5K
14:00 7.33 7.34 7.33 7.34 21.5K
14:05 7.33 7.34 7.33 7.34 23.5K
14:10 7.35 7.35 7.35 7.35 25.5K
14:15 7.36 7.36 7.36 7.36 41.0K
14:25 7.35 7.36 7.35 7.36 22.5K
14:30 7.35 7.35 7.34 7.35 32.0K
14:35 7.34 7.34 7.34 7.34 31.0K
14:40 7.34 7.34 7.33 7.34 36.0K
14:45 7.35 7.35 7.34 7.34 9.5K
14:50 7.33 7.34 7.33 7.34 9.5K
14:55 7.33 7.35 7.33 7.35 54.0K
15:00 7.34 7.35 7.34 7.34 23.0K
15:05 7.35 7.35 7.33 7.34 51.0K
15:10 7.35 7.35 7.34 7.34 118.5K
15:20 7.36 7.36 7.34 7.34 5.5K
15:25 7.35 7.36 7.35 7.36 104.5K
15:30 7.37 7.37 7.37 7.37 19.0K
15:35 7.36 7.36 7.36 7.36 14.0K
15:40 7.37 7.37 7.35 7.36 9.0K
15:45 7.35 7.36 7.35 7.36 3.0K
15:50 7.35 7.36 7.35 7.36 145.0K
15:55 7.37 7.37 7.34 7.35 50.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 7.28 7.37 7.21 7.35 2.0M
2025-09-25 7.39 7.40 7.25 7.27 2.1M
2025-09-24 7.36 7.48 7.34 7.40 2.0M
2025-09-23 7.27 7.41 7.27 7.37 1.5M
2025-09-22 7.31 7.39 7.30 7.33 0.9M
2025-09-19 7.38 7.43 7.25 7.39 3.4M
2025-09-18 7.51 7.51 7.31 7.36 1.3M
2025-09-17 7.51 7.54 7.41 7.45 1.6M
2025-09-16 7.59 7.62 7.49 7.53 2.7M
2025-09-15 7.72 7.73 7.52 7.56 1.6M
2025-09-12 7.72 7.79 7.67 7.73 3.2M
2025-09-11 7.68 7.80 7.64 7.72 4.7M
2025-09-10 7.51 7.69 7.51 7.68 3.8M
2025-09-09 7.50 7.56 7.46 7.54 1.0M
2025-09-08 7.56 7.59 7.51 7.52 0.9M
2025-09-05 7.57 7.59 7.44 7.56 1.8M
2025-09-04 7.50 7.56 7.41 7.54 1.7M
2025-09-03 7.58 7.60 7.48 7.49 1.5M
2025-09-02 7.45 7.62 7.36 7.57 2.7M
2025-09-01 7.48 7.56 7.41 7.46 1.5M
2025-08-29 7.53 7.72 7.42 7.46 4.8M
2025-08-28 7.46 7.55 7.44 7.54 2.5M
2025-08-27 7.58 7.58 7.44 7.46 3.1M
2025-08-26 7.58 7.62 7.55 7.58 1.3M
2025-08-25 7.70 7.70 7.53 7.58 8.1M
2025-08-22 7.77 7.81 7.62 7.66 2.3M
2025-08-21 7.67 7.76 7.67 7.76 2.0M
2025-08-20 7.68 7.74 7.63 7.71 2.3M
2025-08-19 7.76 7.83 7.63 7.67 2.5M
2025-08-18 7.82 7.84 7.76 7.79 2.2M
2025-08-15 7.94 7.97 7.78 7.84 2.1M
2025-08-14 8.04 8.06 7.92 7.95 0.9M
2025-08-13 8.05 8.09 7.97 7.99 1.8M
2025-08-12 7.95 8.10 7.95 8.07 0.6M
2025-08-11 8.01 8.06 7.95 8.03 0.6M
2025-08-08 7.98 8.08 7.98 8.06 0.9M
2025-08-07 8.08 8.09 7.93 8.05 1.5M
2025-08-06 8.08 8.10 7.95 7.97 1.4M
2025-08-05 8.02 8.08 7.90 8.06 2.1M
2025-08-04 7.68 8.01 7.57 7.94 3.6M
2025-08-01 7.72 7.80 7.68 7.69 2.0M
2025-07-31 7.86 7.86 7.68 7.75 5.0M
2025-07-30 7.91 8.03 7.80 7.83 4.1M
2025-07-29 8.12 8.12 7.88 7.93 3.4M
2025-07-28 8.11 8.19 8.05 8.09 2.0M
2025-07-25 8.10 8.16 8.06 8.11 2.3M
2025-07-24 8.17 8.17 8.05 8.14 2.7M
2025-07-23 8.28 8.28 8.10 8.15 3.0M
2025-07-22 8.37 8.37 8.05 8.18 5.2M
2025-07-21 8.46 8.55 8.32 8.35 2.3M
2025-07-18 8.53 8.57 8.38 8.45 2.9M
2025-07-17 8.63 8.69 8.50 8.53 2.9M
2025-07-16 8.67 8.67 8.37 8.63 3.6M
2025-07-15 8.67 8.70 8.47 8.67 3.2M
2025-07-14 8.61 8.84 8.59 8.64 2.8M
2025-07-11 8.74 8.92 8.61 8.64 3.5M
2025-07-10 8.51 8.89 8.44 8.85 7.7M
2025-07-09 8.65 8.65 8.21 8.46 3.1M
2025-07-08 8.58 8.77 8.50 8.54 2.4M
2025-07-07 8.79 8.79 8.53 8.61 1.7M
2025-07-04 8.64 8.74 8.60 8.71 3.1M
2025-07-03 8.70 8.86 8.60 8.72 3.5M
2025-07-02 8.27 8.77 8.19 8.73 10.3M
2025-06-30 8.37 8.37 8.06 8.15 5.1M
2025-06-27 8.52 8.74 8.28 8.33 4.7M
2025-06-26 8.33 8.59 8.33 8.58 2.6M
2025-06-25 8.48 8.48 8.16 8.41 7.3M
2025-06-24 8.53 8.58 8.36 8.40 7.6M
2025-06-23 8.50 8.63 8.42 8.54 4.8M
2025-06-20 8.30 8.56 8.24 8.56 6.2M
2025-06-19 8.39 8.49 8.27 8.28 1.5M
2025-06-18 8.40 8.57 8.33 8.45 2.4M
2025-06-17 8.45 8.51 8.36 8.39 1.7M
2025-06-16 8.63 8.63 8.41 8.46 2.5M
2025-06-13 8.70 8.80 8.62 8.63 1.5M
2025-06-12 8.47 8.86 8.46 8.74 4.9M
2025-06-11 8.40 8.47 8.24 8.44 2.3M
2025-06-10 8.16 8.44 8.12 8.38 5.2M
2025-06-09 7.98 8.15 7.92 8.14 3.3M
2025-06-06 7.93 8.08 7.87 7.93 2.8M
2025-06-05 8.17 8.17 7.95 7.97 2.6M
2025-06-04 8.23 8.23 8.02 8.11 1.5M
2025-06-03 8.05 8.23 8.05 8.15 2.2M
2025-06-02 8.09 8.09 7.84 8.02 0.9M
2025-05-30 7.92 8.28 7.84 8.09 6.7M
2025-05-29 8.04 8.04 7.80 7.86 3.1M
2025-05-28 7.99 8.14 7.93 8.05 1.9M
2025-05-27 8.23 8.28 8.00 8.03 2.4M
2025-05-26 8.19 8.49 8.05 8.13 7.0M
2025-05-23 8.11 8.34 8.11 8.25 8.1M
2025-05-22 7.94 8.14 7.86 8.11 3.4M
2025-05-21 7.98 8.05 7.89 7.98 2.0M
2025-05-20 7.98 8.02 7.93 7.98 1.6M
2025-05-19 7.88 8.03 7.85 7.98 2.5M
2025-05-16 7.95 8.03 7.87 7.92 1.1M
2025-05-15 8.02 8.10 7.94 7.99 3.4M
2025-05-14 7.97 8.09 7.85 8.02 2.7M
2025-05-13 7.70 7.98 7.63 7.97 3.9M
2025-05-12 7.72 7.77 7.58 7.65 3.2M
2025-05-09 7.43 7.72 7.43 7.64 3.9M
2025-05-08 7.26 7.44 7.22 7.43 2.5M
2025-05-07 7.24 7.36 7.12 7.23 1.6M
2025-05-06 7.50 7.50 7.12 7.19 5.7M
2025-05-02 7.48 7.56 7.35 7.45 0.9M
2025-04-30 7.53 7.56 7.26 7.55 4.7M
2025-04-29 7.52 7.65 7.44 7.58 3.4M
2025-04-28 7.09 7.66 7.00 7.50 12.2M
2025-04-25 6.97 7.15 6.93 7.09 4.8M
2025-04-24 6.72 6.94 6.69 6.94 4.3M
2025-04-23 6.95 6.98 6.90 6.98 2.4M
2025-04-22 6.79 6.98 6.79 6.97 5.1M
2025-04-17 6.70 6.84 6.70 6.80 1.0M
2025-04-16 6.81 6.86 6.76 6.80 2.2M
2025-04-15 6.70 6.79 6.65 6.79 2.0M
2025-04-14 6.52 6.68 6.52 6.67 1.5M
2025-04-11 6.34 6.50 6.30 6.44 3.2M
2025-04-10 6.29 6.42 6.29 6.37 3.0M
2025-04-09 6.31 6.36 6.16 6.33 6.4M
2025-04-08 6.13 6.38 6.13 6.33 4.0M
2025-04-07 6.68 6.68 6.22 6.23 7.1M
2025-04-03 6.82 6.93 6.78 6.89 2.4M
2025-04-02 6.67 6.84 6.67 6.84 4.2M
2025-04-01 6.71 6.84 6.64 6.71 2.1M
2025-03-31 6.73 6.84 6.60 6.71 4.5M
2025-03-28 6.78 6.78 6.61 6.69 2.9M
2025-03-27 6.70 6.78 6.66 6.70 1.9M
2025-03-26 6.78 6.85 6.65 6.70 2.2M
2025-03-25 6.89 6.94 6.74 6.78 2.2M
2025-03-24 6.73 6.96 6.61 6.92 6.3M
2025-03-21 6.64 6.82 6.52 6.80 9.2M
2025-03-20 6.63 6.67 6.51 6.54 5.2M
2025-03-19 6.55 6.60 6.48 6.59 2.5M
2025-03-18 6.54 6.56 6.49 6.55 2.4M
2025-03-17 6.47 6.52 6.43 6.51 3.4M
2025-03-14 6.35 6.50 6.30 6.47 3.5M
2025-03-13 6.28 6.37 6.25 6.32 1.8M
2025-03-12 6.28 6.31 6.22 6.26 0.8M
2025-03-11 6.19 6.25 6.16 6.23 1.7M
2025-03-10 6.32 6.34 6.23 6.25 1.5M
2025-03-07 6.35 6.40 6.32 6.34 1.1M
2025-03-06 6.39 6.40 6.32 6.39 1.6M
2025-03-05 6.29 6.40 6.29 6.38 1.9M
2025-03-04 6.26 6.29 6.23 6.28 1.5M
2025-03-03 6.22 6.28 6.22 6.26 1.4M
2025-02-28 6.22 6.24 6.16 6.20 2.4M
2025-02-27 6.16 6.23 6.15 6.20 1.8M
2025-02-26 6.12 6.19 6.10 6.19 1.3M
2025-02-25 6.17 6.17 6.06 6.06 1.9M
2025-02-24 6.20 6.26 6.16 6.19 2.3M
2025-02-21 6.21 6.23 6.14 6.20 2.5M
2025-02-20 6.22 6.25 6.17 6.23 0.8M
2025-02-19 6.27 6.29 6.17 6.22 1.3M
2025-02-18 6.18 6.29 6.17 6.27 3.7M
2025-02-17 6.12 6.17 6.10 6.17 2.3M
2025-02-14 6.10 6.13 6.06 6.12 1.2M
2025-02-13 6.12 6.17 6.07 6.08 2.0M
2025-02-12 6.02 6.11 6.00 6.11 2.4M
2025-02-11 5.97 6.02 5.95 5.99 1.0M
2025-02-10 6.00 6.00 5.96 5.96 0.7M
2025-02-07 6.00 6.01 5.93 5.98 1.0M
2025-02-06 6.03 6.03 5.95 5.99 1.1M
2025-02-05 5.96 6.04 5.95 5.99 1.4M
2025-02-04 5.92 5.97 5.85 5.88 0.6M
2025-02-03 5.97 5.98 5.75 5.93 0.6M
2025-01-28 6.09 6.09 5.94 5.98 0.2M
2025-01-27 6.00 6.12 6.00 6.09 2.0M
2025-01-24 5.95 6.01 5.95 5.99 0.7M
2025-01-23 5.89 5.98 5.84 5.98 1.5M
2025-01-22 5.91 5.91 5.83 5.86 0.6M
2025-01-21 5.86 5.91 5.86 5.91 0.7M
2025-01-20 5.94 5.94 5.85 5.88 0.7M
2025-01-17 5.90 5.94 5.83 5.83 1.7M
2025-01-16 5.84 5.87 5.80 5.87 0.6M
2025-01-15 5.78 5.87 5.78 5.80 0.7M
2025-01-14 5.75 5.77 5.70 5.76 0.9M
2025-01-13 5.74 5.74 5.66 5.72 1.0M
2025-01-10 5.92 5.93 5.71 5.74 4.5M
2025-01-09 5.94 5.95 5.89 5.93 0.6M
2025-01-08 5.97 5.98 5.88 5.95 1.2M
2025-01-07 5.98 5.98 5.88 5.96 0.9M
2025-01-06 5.97 6.00 5.88 5.98 3.3M
2025-01-03 6.03 6.08 5.95 6.00 0.9M
2025-01-02 6.09 6.14 5.95 6.02 3.0M