C

2156
🏛️ Hong Kong →
3.07
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 4.38 4.45 4.30 4.45 0.4M
2021-12-30 4.27 4.31 4.20 4.31 0.8M
2021-12-29 4.40 4.50 4.23 4.23 1.2M
2021-12-28 4.12 4.40 4.12 4.39 1.7M
2021-12-24 4.19 4.23 4.14 4.20 0.1M
2021-12-23 4.10 4.21 4.10 4.20 0.5M
2021-12-22 4.15 4.20 3.99 4.12 3.2M
2021-12-21 4.01 4.15 4.00 4.15 0.3M
2021-12-20 4.08 4.21 4.04 4.10 0.6M
2021-12-17 4.21 4.21 4.12 4.19 0.6M
2021-12-16 4.12 4.16 4.08 4.14 0.4M
2021-12-15 4.07 4.20 4.07 4.14 0.6M
2021-12-14 4.12 4.16 4.07 4.16 0.7M
2021-12-13 4.28 4.28 4.11 4.17 0.7M
2021-12-10 4.20 4.20 4.12 4.15 0.4M
2021-12-09 4.19 4.28 4.13 4.20 2.2M
2021-12-08 4.19 4.20 4.10 4.19 0.9M
2021-12-07 4.18 4.20 4.06 4.16 1.2M
2021-12-06 4.17 4.17 4.03 4.12 0.5M
2021-12-03 4.04 4.13 4.01 4.11 1.0M
2021-12-02 4.10 4.11 3.97 4.04 0.4M
2021-12-01 4.18 4.18 4.01 4.01 3.6M
2021-11-30 3.93 4.19 3.88 4.19 2.5M
2021-11-29 3.97 3.97 3.82 3.93 1.4M
2021-11-26 3.90 4.00 3.90 3.97 1.2M
2021-11-25 4.05 4.13 3.96 4.00 1.8M
2021-11-24 4.05 4.15 4.03 4.09 0.2M
2021-11-23 4.06 4.09 4.02 4.05 0.2M
2021-11-22 4.14 4.14 4.05 4.08 0.4M
2021-11-19 4.02 4.07 3.99 4.05 0.5M
2021-11-18 4.03 4.10 3.95 4.02 0.6M
2021-11-17 4.14 4.15 4.05 4.08 0.3M
2021-11-16 4.05 4.15 4.05 4.15 0.2M
2021-11-15 4.15 4.21 3.99 4.15 0.9M
2021-11-12 4.03 4.17 4.02 4.15 1.1M
2021-11-11 3.89 4.20 3.88 4.02 0.9M
2021-11-10 3.95 4.10 3.85 4.01 0.8M
2021-11-09 4.01 4.01 3.87 3.87 1.0M
2021-11-08 3.93 4.02 3.89 4.00 1.3M
2021-11-05 4.05 4.15 3.93 4.03 1.2M
2021-11-04 4.17 4.19 4.08 4.10 0.4M
2021-11-03 4.17 4.20 4.11 4.17 0.4M
2021-11-02 4.28 4.41 4.17 4.25 0.4M
2021-11-01 4.36 4.48 4.22 4.29 0.6M
2021-10-29 4.23 4.40 4.23 4.40 0.8M
2021-10-28 4.11 4.37 4.11 4.30 0.8M
2021-10-27 4.01 4.23 3.96 4.22 0.7M
2021-10-26 4.00 4.08 3.99 4.08 0.2M
2021-10-25 4.00 4.15 4.00 4.09 0.4M
2021-10-22 3.94 4.15 3.94 4.09 1.1M
2021-10-21 3.98 4.04 3.98 4.00 1.3M
2021-10-20 4.04 4.14 3.98 3.98 1.3M
2021-10-19 4.12 4.17 4.00 4.14 1.3M
2021-10-18 3.91 4.18 3.91 4.16 0.4M
2021-10-15 4.06 4.06 3.93 4.05 0.7M
2021-10-12 4.15 4.18 4.06 4.06 0.9M
2021-10-11 4.19 4.20 4.15 4.15 0.3M
2021-10-08 4.20 4.23 4.18 4.23 0.2M
2021-10-07 4.27 4.27 4.19 4.26 0.1M
2021-10-06 4.25 4.25 4.11 4.25 0.4M
2021-10-05 4.18 4.26 4.14 4.20 0.4M
2021-10-04 4.22 4.22 4.19 4.22 0.1M
2021-09-30 4.36 4.36 4.11 4.26 0.2M
2021-09-29 4.20 4.26 4.18 4.26 0.2M
2021-09-28 4.29 4.32 4.17 4.32 0.7M
2021-09-27 4.34 4.39 4.03 4.25 0.5M
2021-09-24 4.49 4.49 4.34 4.39 0.1M
2021-09-23 4.55 4.55 4.36 4.36 0.4M
2021-09-21 4.35 4.35 4.11 4.35 0.6M
2021-09-20 4.36 4.68 4.31 4.35 0.3M
2021-09-17 4.40 4.49 4.32 4.32 0.7M
2021-09-16 4.50 4.50 4.34 4.40 2.1M
2021-09-15 4.45 4.50 4.40 4.40 1.1M
2021-09-14 4.57 4.57 4.45 4.47 0.6M
2021-09-13 4.50 4.50 4.35 4.45 0.9M
2021-09-10 4.34 4.48 4.33 4.41 0.8M
2021-09-09 4.32 4.40 4.21 4.34 0.4M
2021-09-08 4.23 4.49 4.23 4.32 0.1M
2021-09-07 4.60 4.60 4.23 4.32 0.5M
2021-09-06 4.28 4.46 4.20 4.42 0.5M
2021-09-03 4.12 4.19 4.06 4.18 0.9M
2021-09-02 4.20 4.26 4.10 4.12 1.1M
2021-09-01 4.12 4.18 4.06 4.17 0.9M
2021-08-31 4.05 4.25 3.99 4.25 0.9M
2021-08-30 4.04 4.04 3.87 4.03 1.3M
2021-08-27 4.01 4.13 4.01 4.07 0.2M
2021-08-26 4.13 4.20 4.03 4.05 0.2M
2021-08-25 4.03 4.30 4.02 4.15 1.7M
2021-08-24 4.18 4.18 4.05 4.15 0.3M
2021-08-23 4.15 4.15 4.00 4.02 0.6M
2021-08-20 4.19 4.19 4.00 4.10 0.9M
2021-08-19 4.38 4.38 4.11 4.18 0.2M
2021-08-18 4.40 4.40 4.21 4.39 0.4M
2021-08-17 4.38 4.42 4.38 4.42 0.5M
2021-08-16 4.40 4.51 4.40 4.41 0.3M
2021-08-13 4.40 4.44 4.37 4.40 0.6M
2021-08-12 4.43 4.43 4.33 4.40 0.4M
2021-08-11 4.42 4.50 4.34 4.45 0.4M
2021-08-10 4.25 4.34 4.25 4.30 0.4M
2021-08-09 4.20 4.30 4.15 4.22 0.6M
2021-08-06 4.35 4.35 4.15 4.25 0.6M
2021-08-05 4.47 4.56 4.35 4.35 0.2M
2021-08-04 4.73 4.73 4.47 4.47 0.2M
2021-08-03 4.50 4.68 4.41 4.68 0.5M
2021-08-02 4.82 4.82 4.02 4.48 0.2M
2021-07-30 4.59 4.60 4.45 4.60 0.4M
2021-07-29 4.59 4.69 4.51 4.63 0.6M
2021-07-28 4.10 4.60 4.10 4.45 0.9M
2021-07-27 4.50 4.62 4.01 4.20 3.5M
2021-07-26 4.85 4.85 4.41 4.50 2.4M
2021-07-23 4.94 5.03 4.88 4.89 0.8M
2021-07-22 4.96 5.06 4.95 4.97 0.5M
2021-07-21 5.04 5.04 4.92 4.92 0.9M
2021-07-20 5.01 5.08 4.90 5.04 1.7M
2021-07-19 5.08 5.10 5.00 5.06 0.8M
2021-07-16 5.07 5.10 5.02 5.08 0.4M
2021-07-15 5.02 5.23 5.02 5.10 0.7M
2021-07-14 5.01 5.07 5.00 5.03 0.4M
2021-07-13 5.16 5.17 5.05 5.09 0.3M
2021-07-12 5.35 5.35 5.16 5.16 0.2M
2021-07-09 5.06 5.21 5.05 5.16 0.3M
2021-07-08 5.15 5.44 5.04 5.08 1.3M
2021-07-07 5.20 5.20 5.09 5.15 0.5M
2021-07-06 5.20 5.20 4.91 5.20 1.2M
2021-07-05 5.15 5.40 5.11 5.19 1.0M
2021-07-02 4.92 5.30 4.92 5.10 2.0M
2021-06-30 4.66 4.89 4.66 4.81 3.4M
2021-06-29 4.53 4.65 4.53 4.65 1.8M
2021-06-28 4.61 4.61 4.48 4.53 2.1M
2021-06-25 4.64 4.70 4.60 4.62 0.4M
2021-06-24 4.60 4.65 4.50 4.65 0.6M
2021-06-23 4.60 4.60 4.52 4.60 0.8M
2021-06-22 4.63 4.72 4.55 4.57 0.5M
2021-06-21 4.63 4.79 4.61 4.67 1.0M
2021-06-18 4.81 4.83 4.51 4.79 1.0M
2021-06-17 4.59 4.74 4.51 4.67 0.5M
2021-06-16 4.81 4.81 4.52 4.58 1.0M
2021-06-15 4.80 4.84 4.75 4.79 0.3M
2021-06-11 4.90 4.90 4.75 4.80 0.4M
2021-06-10 4.83 4.89 4.72 4.79 0.7M
2021-06-09 4.61 4.90 4.61 4.83 0.6M
2021-06-08 4.74 4.83 4.66 4.83 0.6M
2021-06-07 4.78 4.78 4.60 4.60 1.6M
2021-06-04 4.62 4.70 4.58 4.67 0.3M
2021-06-03 4.75 4.76 4.57 4.66 0.9M
2021-06-02 4.90 4.99 4.67 4.70 1.7M
2021-06-01 4.75 5.19 4.75 4.90 2.5M
2021-05-31 4.71 4.88 4.70 4.82 0.9M
2021-05-28 4.85 4.91 4.57 4.66 0.7M
2021-05-27 4.69 4.90 4.65 4.84 4.9M
2021-05-26 4.45 4.80 4.45 4.76 1.1M
2021-05-25 4.41 4.62 4.40 4.52 1.0M
2021-05-24 4.23 4.52 4.18 4.40 1.3M
2021-05-21 4.25 4.33 4.18 4.23 1.2M
2021-05-20 4.39 4.39 4.19 4.26 3.3M
2021-05-18 4.23 4.40 4.22 4.39 2.0M
2021-05-17 4.30 4.46 4.16 4.23 1.6M
2021-05-14 4.66 4.66 4.30 4.33 1.5M
2021-05-13 4.60 4.77 4.60 4.66 0.3M
2021-05-12 4.60 4.80 4.51 4.68 1.7M
2021-05-11 4.50 4.66 4.45 4.55 2.2M
2021-05-10 4.47 4.88 4.42 4.55 1.0M
2021-05-07 4.58 4.62 4.41 4.47 0.7M
2021-05-06 4.68 4.68 4.40 4.43 2.2M
2021-05-05 4.66 4.76 4.65 4.68 0.5M
2021-05-04 4.71 4.80 4.71 4.72 0.3M
2021-05-03 4.65 4.75 4.62 4.71 0.3M
2021-04-30 4.89 4.89 4.66 4.66 2.0M
2021-04-29 5.05 5.26 4.75 4.80 2.5M
2021-04-28 4.86 4.99 4.83 4.91 1.2M
2021-04-27 4.91 5.06 4.88 4.91 2.0M
2021-04-26 4.48 4.90 4.40 4.88 1.8M
2021-04-23 4.69 4.76 4.49 4.49 2.1M
2021-04-22 4.60 4.73 4.53 4.68 1.5M
2021-04-21 4.26 4.61 4.26 4.53 2.0M
2021-04-20 4.18 4.37 4.18 4.30 2.2M
2021-04-19 3.96 4.18 3.93 4.17 2.3M
2021-04-16 3.68 3.95 3.68 3.94 2.2M
2021-04-15 3.72 3.85 3.67 3.74 0.8M
2021-04-14 3.85 3.90 3.83 3.88 0.9M
2021-04-13 3.85 3.90 3.85 3.86 1.1M
2021-04-12 3.76 3.90 3.75 3.85 1.0M
2021-04-09 3.90 4.02 3.76 3.88 1.5M
2021-04-08 3.40 3.90 3.40 3.85 3.3M
2021-04-07 3.23 3.55 3.23 3.49 1.8M
2021-04-01 3.10 3.28 3.10 3.25 0.7M
2021-03-31 3.16 3.18 3.09 3.10 1.9M
2021-03-30 3.30 3.30 3.12 3.13 0.5M
2021-03-29 3.10 3.20 3.10 3.13 4.3M
2021-03-26 3.25 3.37 3.25 3.27 4.0M
2021-03-25 3.30 3.32 3.13 3.23 1.3M
2021-03-24 3.50 3.54 3.15 3.23 5.7M
2021-03-23 3.45 3.49 3.34 3.38 2.5M
2021-03-22 3.49 3.49 3.31 3.37 2.2M
2021-03-19 3.64 3.70 3.40 3.47 8.1M
2021-03-18 3.45 3.66 3.32 3.64 5.4M
2021-03-17 3.15 3.45 3.08 3.39 3.8M
2021-03-16 3.07 3.12 3.02 3.10 0.4M
2021-03-15 3.17 3.17 3.01 3.06 1.8M
2021-03-12 3.16 3.16 3.00 3.12 2.7M
2021-03-11 3.07 3.10 2.94 3.10 0.9M
2021-03-10 3.10 3.15 2.91 3.05 2.6M
2021-03-09 2.89 3.02 2.66 3.02 9.4M
2021-03-08 2.89 2.95 2.75 2.90 1.2M
2021-03-05 2.99 2.99 2.85 2.89 0.9M
2021-03-04 3.00 3.07 2.90 3.00 1.4M
2021-03-03 2.89 3.02 2.81 3.02 3.9M
2021-03-02 2.78 2.89 2.73 2.89 1.5M
2021-03-01 2.69 2.76 2.63 2.71 0.5M
2021-02-26 2.69 2.70 2.64 2.65 1.2M
2021-02-25 2.70 2.82 2.70 2.72 0.3M
2021-02-24 2.74 2.78 2.66 2.66 1.0M
2021-02-23 2.71 2.98 2.63 2.76 2.9M
2021-02-22 2.72 2.79 2.65 2.66 1.2M
2021-02-19 2.74 2.80 2.69 2.79 0.8M
2021-02-18 2.80 2.86 2.76 2.80 0.3M
2021-02-17 2.90 2.92 2.88 2.90 0.3M
2021-02-16 2.85 2.92 2.80 2.90 1.4M
2021-02-11 2.79 2.83 2.73 2.83 0.5M
2021-02-10 2.69 2.80 2.68 2.80 0.7M
2021-02-09 2.68 2.72 2.66 2.69 0.1M
2021-02-08 2.68 2.75 2.67 2.70 0.7M
2021-02-05 2.70 2.70 2.61 2.66 0.5M
2021-02-04 2.70 2.73 2.57 2.73 1.1M
2021-02-03 2.75 2.75 2.58 2.66 2.5M
2021-02-02 2.81 2.81 2.68 2.70 1.7M
2021-02-01 2.76 2.85 2.76 2.80 0.7M
2021-01-29 2.75 2.83 2.71 2.71 0.9M
2021-01-28 2.88 2.89 2.75 2.76 0.7M
2021-01-27 2.98 2.98 2.82 2.91 0.9M
2021-01-26 2.90 3.04 2.81 2.98 2.1M
2021-01-25 2.92 3.10 2.86 2.90 1.9M
2021-01-22 2.89 2.98 2.81 2.92 1.6M
2021-01-21 2.94 2.98 2.85 2.92 2.8M
2021-01-20 2.70 2.82 2.70 2.82 1.2M
2021-01-19 2.70 2.78 2.61 2.66 1.4M
2021-01-18 2.63 2.65 2.53 2.61 2.2M
2021-01-15 2.80 2.80 2.55 2.64 2.8M
2021-01-14 2.90 2.90 2.76 2.80 1.8M
2021-01-13 3.03 3.03 2.81 2.90 2.3M
2021-01-12 2.98 3.08 2.87 3.03 2.1M
2021-01-11 2.83 3.09 2.81 2.97 2.3M
2021-01-08 2.78 2.82 2.68 2.81 3.3M
2021-01-07 3.00 3.00 2.66 2.80 4.7M
2021-01-06 2.33 2.94 2.33 2.94 16.3M
2021-01-05 2.42 2.50 2.32 2.38 8.3M
2021-01-04 3.08 3.08 2.31 2.43 19.3M