China 33 Media Group Ltd (8087)

8087
🏛️ Hong Kong →
6.15
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
15:55 6.10 6.10 6.10 6.10 10.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 6.03 6.15 5.90 6.15 0.2M
2025-09-25 5.78 6.01 5.73 6.01 0.1M
2025-09-24 6.00 6.00 6.00 6.00 0.0M
2025-09-23 6.00 6.00 6.00 6.00 0.0M
2025-09-22 6.10 6.10 6.10 6.10 0.0M
2025-09-19 6.10 6.14 5.80 6.10 0.1M
2025-09-18 5.70 6.00 5.64 6.00 0.1M
2025-09-17 5.51 5.60 5.51 5.55 0.0M
2025-09-16 5.70 5.80 5.60 5.79 0.1M
2025-09-15 5.65 5.69 5.65 5.69 0.1M
2025-09-12 5.41 5.75 5.41 5.68 0.3M
2025-09-11 5.01 5.41 5.01 5.41 0.1M
2025-09-10 4.51 5.00 4.49 5.00 0.1M
2025-09-09 4.50 5.00 4.50 5.00 0.2M
2025-09-08 5.00 5.00 5.00 4.92 0.0M
2025-09-05 5.18 5.18 5.13 5.13 0.0M
2025-09-04 5.08 5.08 5.08 5.02 0.5M
2025-09-03 4.56 5.00 4.56 4.99 0.3M
2025-09-02 3.70 4.49 3.31 4.32 0.5M
2025-09-01 3.89 4.34 3.89 3.99 0.2M
2025-08-29 3.79 3.88 3.79 3.88 0.0M
2025-08-28 3.64 3.76 3.50 3.77 1.0M
2025-08-27 4.10 4.10 3.76 3.76 0.5M
2025-08-26 4.09 4.10 4.09 4.10 0.3M
2025-08-25 4.39 4.39 4.39 4.39 0.0M
2025-08-22 4.39 4.39 4.39 4.39 0.0M
2025-08-21 4.00 4.40 4.00 4.40 0.0M
2025-08-20 4.60 4.60 4.00 4.00 0.1M
2025-08-19 4.76 4.76 4.68 4.72 0.0M
2025-08-18 5.46 5.46 5.00 5.16 0.1M
2025-08-15 5.56 5.57 5.54 5.54 0.0M
2025-08-14 5.55 5.76 5.34 5.67 0.1M
2025-08-13 5.53 5.60 5.53 5.59 0.0M
2025-08-12 5.49 5.65 5.20 5.50 0.6M
2025-08-11 5.40 5.44 5.40 5.40 0.0M
2025-08-08 5.35 5.47 5.35 5.47 0.1M
2025-08-07 5.40 5.65 5.20 5.35 0.2M
2025-08-06 5.15 5.20 5.01 5.20 0.1M
2025-08-05 5.31 5.31 5.28 5.28 0.1M
2025-08-04 5.62 5.68 5.31 5.31 0.3M
2025-08-01 5.50 5.76 5.30 5.70 0.1M
2025-07-31 5.80 5.80 5.70 5.76 0.2M
2025-07-30 6.00 6.03 5.71 5.72 0.1M
2025-07-29 6.10 6.30 6.01 6.01 0.3M
2025-07-28 5.43 6.40 5.43 6.01 0.6M
2025-07-25 5.24 5.85 5.24 5.80 0.5M
2025-07-24 4.99 5.28 4.99 5.20 0.3M
2025-07-23 4.71 5.00 4.71 4.90 0.1M
2025-07-22 5.45 5.45 4.40 4.93 0.5M
2025-07-21 5.95 6.00 5.61 5.65 0.5M
2025-07-18 5.81 6.00 5.75 5.83 0.4M
2025-07-17 5.97 6.20 5.75 5.82 1.6M
2025-07-16 3.79 6.19 3.79 5.89 4.6M
2025-07-15 3.48 3.88 3.30 3.41 0.6M
2025-07-14 3.20 3.66 3.20 3.48 0.8M
2025-07-11 3.36 3.36 3.04 3.09 0.3M
2025-07-10 2.66 3.33 2.38 3.13 1.3M
2025-07-09 2.17 2.80 2.17 2.66 0.5M
2025-07-08 1.92 1.99 1.90 1.96 0.3M
2025-07-07 1.69 2.11 1.69 1.99 1.2M
2025-07-04 1.68 1.69 1.62 1.63 0.1M
2025-07-03 1.30 1.90 1.30 1.71 1.3M
2025-07-02 1.25 1.33 1.25 1.29 0.3M
2025-06-30 0.77 1.29 0.77 1.23 0.2M
2025-06-27 0.80 0.83 0.80 0.83 0.2M
2025-06-26 0.76 0.87 0.76 0.80 0.1M
2025-06-25 0.72 0.78 0.72 0.78 0.2M
2025-06-24 0.91 0.92 0.72 0.74 0.4M
2025-06-23 0.85 0.97 0.84 0.92 0.1M
2025-06-20 0.83 0.97 0.83 0.97 0.1M
2025-06-19 0.90 0.90 0.83 0.88 0.1M
2025-06-18 1.00 1.11 0.92 0.98 0.2M
2025-06-17 1.10 1.25 1.06 1.08 1.2M
2025-06-16 1.02 1.30 1.02 1.30 0.1M
2025-06-13 0.94 1.28 0.94 1.16 0.3M
2025-06-12 1.16 1.16 0.98 1.16 0.1M
2025-06-11 0.92 1.16 0.91 1.16 0.3M
2025-06-10 0.74 0.74 0.74 0.74 0.0M
2025-06-09 0.73 0.73 0.73 0.74 0.0M
2025-06-06 0.72 0.72 0.72 0.75 0.0M
2025-06-05 0.73 0.73 0.73 0.76 0.0M
2025-06-04 0.75 0.75 0.75 0.76 0.0M
2025-06-03 0.82 0.82 0.82 0.82 0.0M
2025-06-02 0.79 0.79 0.79 0.79 0.0M
2025-05-30 0.77 0.77 0.77 0.77 0.0M
2025-05-29 0.79 0.79 0.70 0.76 0.1M
2025-05-28 0.79 0.79 0.72 0.73 0.0M
2025-05-27 0.79 0.79 0.79 0.79 0.0M
2025-05-26 0.79 0.79 0.79 0.79 0.0M
2025-05-23 0.79 0.79 0.79 0.79 0.0M
2025-05-22 0.79 0.79 0.79 0.79 0.0M
2025-05-21 0.79 0.79 0.79 0.79 0.0M
2025-05-20 0.79 0.79 0.79 0.79 0.0M
2025-05-19 0.79 0.79 0.79 0.79 0.0M
2025-05-16 0.79 0.79 0.79 0.79 0.0M
2025-05-15 0.73 0.77 0.73 0.77 0.0M
2025-05-14 0.79 0.79 0.79 0.79 0.3M
2025-05-13 0.86 0.88 0.78 0.78 0.1M
2025-05-12 0.73 0.75 0.73 0.75 0.1M
2025-05-09 0.73 0.78 0.73 0.73 0.2M
2025-05-08 0.75 0.75 0.73 0.73 0.0M
2025-05-07 0.75 0.75 0.75 0.75 0.1M
2025-05-06 0.74 0.74 0.74 0.74 0.0M
2025-05-02 0.78 0.78 0.71 0.72 0.1M
2025-04-30 0.73 0.73 0.68 0.70 0.0M
2025-04-29 0.76 0.79 0.72 0.79 0.1M
2025-04-28 0.68 0.76 0.63 0.76 0.1M
2025-04-25 0.77 0.78 0.69 0.71 0.2M
2025-04-24 0.74 0.78 0.66 0.70 0.5M
2025-04-23 0.68 0.79 0.64 0.66 3.0M
2025-04-22 0.60 0.73 0.60 0.62 1.0M
2025-04-17 0.61 0.61 0.60 0.61 6.8M
2025-04-16 0.60 0.61 0.60 0.61 1.6M
2025-04-15 0.61 0.62 0.61 0.62 4.4M
2025-04-14 0.60 0.61 0.60 0.61 1.3M
2025-04-11 0.62 0.62 0.62 0.62 0.0M
2025-04-10 0.60 0.66 0.60 0.65 2.2M
2025-04-09 0.62 0.62 0.59 0.59 0.5M
2025-04-08 0.63 0.70 0.62 0.65 4.2M
2025-04-07 0.61 0.72 0.61 0.72 0.2M
2025-04-03 0.66 0.73 0.61 0.72 0.1M
2025-04-02 0.61 0.61 0.61 0.61 0.0M
2025-04-01 0.62 0.62 0.62 0.62 0.0M
2025-03-31 0.65 0.65 0.61 0.61 0.3M
2025-03-28 0.62 0.62 0.62 0.64 0.1M
2025-03-27 0.61 0.65 0.61 0.64 4.0M
2025-03-26 0.66 0.67 0.61 0.61 11.3M
2025-03-25 0.64 0.65 0.64 0.66 1.3M
2025-03-24 0.74 0.74 0.62 0.64 1.4M
2025-03-21 0.62 0.64 0.62 0.62 2.1M
2025-03-20 0.62 0.64 0.62 0.64 4.6M
2025-03-19 0.64 0.65 0.62 0.62 4.8M
2025-03-18 0.63 0.64 0.62 0.62 0.1M
2025-03-17 0.63 0.63 0.63 0.63 0.0M
2025-03-14 0.56 0.61 0.52 0.55 0.1M
2025-03-13 0.53 0.62 0.53 0.61 0.7M
2025-03-12 0.32 0.50 0.32 0.50 0.2M
2025-03-11 0.32 0.32 0.32 0.32 0.0M
2025-03-10 0.32 0.32 0.32 0.32 0.0M
2025-03-07 0.32 0.32 0.32 0.32 0.0M
2025-03-06 0.31 0.33 0.31 0.32 0.1M
2025-03-05 0.30 0.30 0.30 0.30 0.0M
2025-03-04 0.30 0.30 0.30 0.30 0.0M
2025-03-03 0.30 0.30 0.30 0.30 0.0M
2025-02-28 0.30 0.30 0.30 0.30 0.0M
2025-02-27 0.30 0.30 0.30 0.30 0.0M
2025-02-26 0.30 0.30 0.30 0.30 0.0M
2025-02-25 0.30 0.30 0.30 0.30 0.0M
2025-02-24 0.35 0.35 0.28 0.30 0.2M
2025-02-21 0.38 0.38 0.38 0.38 0.0M
2025-02-20 0.35 0.35 0.35 0.35 0.0M
2025-02-19 0.34 0.37 0.33 0.35 0.6M
2025-02-18 0.34 0.34 0.34 0.34 0.0M
2025-02-17 0.32 0.34 0.32 0.34 0.1M
2025-02-14 0.35 0.35 0.31 0.32 0.2M
2025-02-13 0.34 0.35 0.31 0.35 5.8M
2025-02-12 0.31 0.31 0.31 0.34 3.2M
2025-02-11 0.32 0.32 0.32 0.32 0.0M
2025-02-10 0.32 0.32 0.32 0.32 0.2M
2025-02-07 0.32 0.32 0.32 0.32 0.0M
2025-02-06 0.32 0.32 0.32 0.32 0.0M
2025-02-05 0.33 0.33 0.32 0.32 0.2M
2025-02-04 0.32 0.32 0.32 0.32 0.3M
2025-02-03 0.33 0.33 0.33 0.33 0.0M
2025-01-28 0.33 0.33 0.33 0.33 0.0M
2025-01-27 0.33 0.33 0.33 0.33 0.0M
2025-01-24 0.33 0.33 0.33 0.33 0.0M
2025-01-23 0.35 0.35 0.35 0.35 0.0M
2025-01-22 0.34 0.34 0.34 0.34 0.0M
2025-01-21 0.34 0.34 0.34 0.34 0.0M
2025-01-20 0.33 0.33 0.33 0.33 0.0M
2025-01-17 0.33 0.33 0.33 0.33 0.0M
2025-01-16 0.33 0.33 0.33 0.33 0.0M
2025-01-15 0.33 0.33 0.33 0.33 0.1M
2025-01-14 0.31 0.31 0.31 0.31 0.0M
2025-01-13 0.31 0.31 0.31 0.31 0.0M
2025-01-10 0.31 0.31 0.31 0.31 0.0M
2025-01-09 0.31 0.31 0.31 0.31 0.0M
2025-01-08 0.26 0.31 0.26 0.31 0.1M
2025-01-07 0.29 0.29 0.27 0.28 0.2M
2025-01-06 0.31 0.31 0.31 0.31 0.0M
2025-01-03 0.33 0.34 0.29 0.30 0.2M
2025-01-02 0.31 0.46 0.31 0.41 0.1M