CSPC Pharmaceutical Group Ltd (1093)

1093
🏛️ Hong Kong →
9.09
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 9.20 9.20 9.03 9.09 17,390.0K
09:35 9.11 9.19 9.08 9.12 7,704.0K
09:40 9.12 9.14 9.06 9.07 4,433.9K
09:45 9.07 9.10 9.02 9.04 7,422.6K
09:50 9.03 9.05 8.97 9.03 13,828.0K
09:55 9.03 9.05 9.00 9.02 5,554.0K
10:00 9.02 9.05 9.01 9.02 4,242.0K
10:05 9.01 9.08 8.98 9.08 4,730.0K
10:10 9.06 9.08 9.02 9.03 2,528.0K
10:15 9.02 9.08 9.02 9.06 3,305.0K
10:20 9.07 9.08 9.04 9.07 2,282.0K
10:25 9.07 9.07 9.03 9.03 1,524.0K
10:30 9.04 9.06 9.02 9.04 3,368.8K
10:35 9.04 9.11 9.04 9.10 6,508.0K
10:40 9.11 9.11 9.08 9.08 2,972.4K
10:45 9.10 9.10 9.07 9.08 2,812.0K
10:50 9.07 9.10 9.06 9.07 1,626.0K
10:55 9.06 9.09 9.06 9.09 1,396.0K
11:00 9.10 9.11 9.08 9.10 1,894.0K
11:05 9.09 9.13 9.07 9.12 3,151.2K
11:10 9.12 9.14 9.11 9.14 1,564.0K
11:15 9.13 9.15 9.10 9.10 1,916.0K
11:20 9.12 9.15 9.10 9.12 1,680.0K
11:25 9.11 9.16 9.11 9.13 2,426.6K
11:30 9.14 9.19 9.14 9.18 1,724.0K
11:35 9.17 9.20 9.16 9.19 4,258.0K
11:40 9.20 9.21 9.18 9.19 884.0K
11:45 9.19 9.22 9.18 9.21 1,197.7K
11:50 9.20 9.21 9.20 9.20 336.0K
11:55 9.21 9.23 9.20 9.22 258.0K
13:00 9.23 9.23 9.18 9.20 934.0K
13:05 9.19 9.20 9.14 9.15 1,317.8K
13:10 9.17 9.19 9.16 9.18 904.0K
13:15 9.17 9.19 9.14 9.16 1,224.0K
13:20 9.17 9.20 9.16 9.18 1,226.4K
13:25 9.17 9.17 9.12 9.13 956.0K
13:30 9.14 9.14 9.11 9.12 750.0K
13:35 9.13 9.14 9.12 9.14 650.0K
13:40 9.13 9.15 9.12 9.12 1,520.0K
13:45 9.10 9.17 9.09 9.17 2,150.0K
13:50 9.16 9.17 9.13 9.13 1,066.0K
13:55 9.14 9.15 9.13 9.13 632.0K
14:00 9.14 9.16 9.13 9.15 854.0K
14:05 9.16 9.18 9.15 9.18 540.0K
14:10 9.17 9.18 9.16 9.16 727.2K
14:15 9.17 9.20 9.16 9.20 516.0K
14:20 9.19 9.19 9.16 9.16 1,595.7K
14:25 9.15 9.17 9.15 9.16 312.0K
14:30 9.17 9.18 9.16 9.16 350.0K
14:35 9.17 9.17 9.14 9.17 1,090.0K
14:40 9.16 9.18 9.16 9.18 248.0K
14:45 9.17 9.17 9.16 9.17 250.0K
14:50 9.16 9.16 9.14 9.14 934.0K
14:55 9.15 9.15 9.13 9.13 1,352.0K
15:00 9.14 9.14 9.11 9.12 1,194.0K
15:05 9.11 9.14 9.11 9.12 1,505.2K
15:10 9.12 9.14 9.12 9.12 510.0K
15:15 9.11 9.12 9.10 9.12 2,206.0K
15:20 9.11 9.13 9.07 9.08 1,703.0K
15:25 9.09 9.12 9.09 9.11 1,070.0K
15:30 9.11 9.15 9.10 9.14 2,306.0K
15:35 9.13 9.13 9.10 9.12 1,472.0K
15:40 9.11 9.12 9.08 9.08 2,811.1K
15:45 9.10 9.13 9.09 9.12 3,436.0K
15:50 9.13 9.13 9.05 9.05 3,542.0K
15:55 9.06 9.09 9.05 9.09 9,363.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.20 9.24 8.97 9.09 168.1M
2025-09-25 9.42 9.53 9.24 9.30 133.7M
2025-09-24 9.40 9.59 9.31 9.45 119.2M
2025-09-23 9.95 10.05 9.39 9.47 252.7M
2025-09-22 9.97 10.17 9.76 9.94 124.9M
2025-09-19 10.15 10.29 9.79 9.94 155.4M
2025-09-18 9.95 10.39 9.88 10.14 160.3M
2025-09-17 10.28 10.32 9.85 10.01 225.2M
2025-09-16 10.74 10.93 10.06 10.28 150.1M
2025-09-15 10.37 10.81 10.20 10.54 129.8M
2025-09-12 10.47 10.54 10.12 10.35 153.7M
2025-09-11 9.90 10.38 9.37 10.12 461.6M
2025-09-10 11.36 11.36 10.86 10.94 135.1M
2025-09-09 11.26 11.63 11.02 11.12 135.7M
2025-09-08 11.22 11.53 10.90 11.48 153.1M
2025-09-05 11.00 11.30 10.78 11.19 125.0M
2025-09-04 11.44 11.55 10.69 10.83 133.0M
2025-09-03 10.75 11.50 10.75 11.23 173.6M
2025-09-02 10.86 11.04 10.54 10.75 116.2M
2025-09-01 10.07 11.04 10.02 10.99 212.8M
2025-08-29 9.50 10.21 9.45 10.07 180.5M
2025-08-28 9.85 9.87 9.18 9.44 216.4M
2025-08-27 10.55 10.55 9.65 9.72 229.2M
2025-08-26 10.75 11.02 10.37 10.38 170.8M
2025-08-25 10.64 10.96 10.43 10.85 189.5M
2025-08-22 10.60 10.69 9.94 10.51 203.5M
2025-08-21 10.50 10.75 10.27 10.49 108.1M
2025-08-20 10.45 10.73 10.17 10.35 173.0M
2025-08-19 10.86 10.98 10.52 10.64 148.9M
2025-08-18 10.91 11.13 10.81 10.92 148.5M
2025-08-15 10.44 11.05 10.28 10.96 163.2M
2025-08-14 10.74 10.81 10.35 10.45 144.8M
2025-08-13 10.02 10.72 10.02 10.72 168.1M
2025-08-12 10.32 10.46 10.02 10.04 138.4M
2025-08-11 10.26 10.45 9.66 10.36 218.6M
2025-08-08 9.57 10.35 9.47 10.26 228.9M
2025-08-07 10.05 10.15 9.11 9.68 274.3M
2025-08-06 9.94 10.15 9.64 10.06 144.3M
2025-08-05 9.75 10.05 9.49 10.00 201.7M
2025-08-04 9.73 9.82 9.45 9.66 130.5M
2025-08-01 10.00 10.62 9.75 9.89 293.0M
2025-07-31 10.10 10.70 9.76 9.92 374.5M
2025-07-30 9.84 10.74 9.69 10.10 444.4M
2025-07-29 9.11 9.95 8.96 9.87 313.5M
2025-07-28 8.72 9.12 8.52 9.10 170.7M
2025-07-25 8.60 8.79 8.51 8.63 122.3M
2025-07-24 8.60 8.70 8.38 8.62 117.2M
2025-07-23 8.85 8.85 8.45 8.56 141.4M
2025-07-22 8.95 9.28 8.71 8.77 164.3M
2025-07-21 9.20 9.29 8.91 9.00 115.8M
2025-07-18 8.97 9.21 8.87 9.19 146.6M
2025-07-17 8.67 9.04 8.60 8.96 218.1M
2025-07-16 8.70 8.73 8.43 8.65 122.0M
2025-07-15 8.01 8.72 7.95 8.59 277.3M
2025-07-14 7.92 8.09 7.68 7.99 114.0M
2025-07-11 8.05 8.23 7.90 7.94 155.1M
2025-07-10 8.00 8.26 8.00 8.05 73.7M
2025-07-09 7.79 8.24 7.73 8.09 131.0M
2025-07-08 7.97 8.03 7.76 7.86 87.6M
2025-07-07 8.19 8.36 7.86 7.89 104.6M
2025-07-04 8.27 8.46 8.11 8.15 133.3M
2025-07-03 7.92 8.34 7.79 8.24 204.7M
2025-07-02 7.90 8.11 7.81 7.94 194.2M
2025-06-30 7.60 7.75 7.42 7.70 139.5M
2025-06-27 7.82 7.89 7.62 7.73 124.3M
2025-06-26 7.97 7.97 7.63 7.82 155.5M
2025-06-25 8.06 8.14 7.82 7.97 137.1M
2025-06-24 7.83 8.05 7.65 7.98 189.1M
2025-06-23 7.52 7.78 7.33 7.71 231.7M
2025-06-20 7.61 7.76 7.49 7.62 225.8M
2025-06-19 8.18 8.32 7.48 7.61 318.3M
2025-06-18 8.17 8.18 7.96 8.13 185.3M
2025-06-17 8.80 8.92 8.08 8.19 338.3M
2025-06-16 8.79 8.97 8.26 8.75 220.2M
2025-06-13 9.17 9.24 8.58 8.84 289.8M
2025-06-12 8.82 9.22 8.72 9.05 258.0M
2025-06-11 8.98 9.32 8.70 8.83 263.7M
2025-06-10 8.81 9.48 8.57 9.08 350.9M
2025-06-09 8.78 9.00 8.39 8.82 309.6M
2025-06-06 7.90 9.01 7.79 8.86 471.7M
2025-06-05 8.10 8.22 7.76 7.86 216.8M
2025-06-04 7.72 8.36 7.72 8.05 277.7M
2025-06-03 7.99 8.11 7.64 7.83 318.9M
2025-06-02 7.88 7.93 7.50 7.71 150.0M
2025-05-30 8.20 8.56 7.97 8.10 601.9M
2025-05-29 6.79 7.80 6.66 7.62 446.1M
2025-05-28 6.89 7.01 6.73 6.82 150.1M
2025-05-27 6.52 7.08 6.45 6.90 246.0M
2025-05-26 6.65 6.79 6.50 6.52 195.1M
2025-05-23 6.51 6.88 6.51 6.62 258.5M
2025-05-22 6.53 6.66 6.44 6.48 166.1M
2025-05-21 6.41 6.65 6.31 6.52 290.0M
2025-05-20 6.17 6.51 6.16 6.30 332.4M
2025-05-19 5.90 6.01 5.83 5.94 90.7M
2025-05-16 5.79 6.16 5.69 5.89 137.8M
2025-05-15 5.76 5.81 5.67 5.71 41.8M
2025-05-14 5.60 5.80 5.54 5.76 125.5M
2025-05-13 5.61 5.75 5.53 5.53 87.7M
2025-05-12 5.60 5.66 5.34 5.50 203.0M
2025-05-09 5.74 5.85 5.63 5.74 86.6M
2025-05-08 5.75 5.94 5.69 5.75 99.4M
2025-05-07 5.91 5.98 5.70 5.73 167.6M
2025-05-06 6.32 6.35 5.77 5.84 307.2M
2025-05-02 6.15 6.26 6.06 6.21 40.3M
2025-04-30 6.14 6.32 6.08 6.13 192.1M
2025-04-29 6.08 6.33 6.04 6.09 216.1M
2025-04-28 6.11 6.23 5.86 6.04 196.8M
2025-04-25 6.17 6.25 6.01 6.11 105.5M
2025-04-24 6.06 6.19 5.96 6.14 225.5M
2025-04-23 6.06 6.31 6.06 6.15 183.2M
2025-04-22 5.57 6.15 5.57 6.05 219.6M
2025-04-17 5.49 5.70 5.44 5.56 96.3M
2025-04-16 5.60 5.60 5.35 5.43 109.6M
2025-04-15 5.81 5.84 5.57 5.60 109.7M
2025-04-14 5.35 5.82 5.32 5.77 258.6M
2025-04-11 5.19 5.32 5.08 5.27 105.6M
2025-04-10 5.12 5.37 5.06 5.15 225.5M
2025-04-09 4.76 5.06 4.63 4.98 202.3M
2025-04-08 4.76 4.97 4.73 4.89 193.4M
2025-04-07 5.00 5.04 4.65 4.74 349.9M
2025-04-03 5.40 5.66 5.39 5.53 185.3M
2025-04-02 5.48 5.67 5.38 5.53 194.0M
2025-04-01 4.99 5.61 4.95 5.48 448.0M
2025-03-31 5.02 5.14 4.86 4.94 120.1M
2025-03-28 4.96 5.20 4.92 5.06 214.0M
2025-03-27 4.67 4.96 4.59 4.92 157.3M
2025-03-26 4.73 4.75 4.66 4.69 54.0M
2025-03-25 4.75 4.78 4.68 4.70 68.3M
2025-03-24 4.81 4.84 4.71 4.76 86.2M
2025-03-21 5.15 5.15 4.80 4.85 200.5M
2025-03-20 5.06 5.22 4.99 5.18 214.3M
2025-03-19 4.99 5.10 4.96 5.05 90.1M
2025-03-18 4.85 5.04 4.85 4.99 128.2M
2025-03-17 4.84 4.92 4.79 4.82 61.6M
2025-03-14 4.79 4.86 4.75 4.83 85.4M
2025-03-13 4.77 4.83 4.67 4.73 66.9M
2025-03-12 4.81 4.86 4.72 4.76 54.0M
2025-03-11 4.74 4.87 4.72 4.82 71.2M
2025-03-10 4.87 4.90 4.76 4.79 60.6M
2025-03-07 4.85 5.00 4.81 4.85 95.9M
2025-03-06 4.82 4.87 4.79 4.86 67.7M
2025-03-05 4.70 4.79 4.67 4.77 62.5M
2025-03-04 4.58 4.72 4.55 4.69 64.1M
2025-03-03 4.72 4.80 4.60 4.63 94.9M
2025-02-28 5.00 5.00 4.67 4.71 159.8M
2025-02-27 4.81 5.03 4.77 4.99 161.1M
2025-02-26 4.93 4.93 4.74 4.82 227.5M
2025-02-25 4.99 5.11 4.98 5.03 87.5M
2025-02-24 5.01 5.26 4.93 5.06 173.6M
2025-02-21 5.01 5.02 4.91 5.01 118.0M
2025-02-20 4.91 5.05 4.86 4.91 128.2M
2025-02-19 4.82 4.92 4.77 4.88 68.9M
2025-02-18 4.78 4.89 4.71 4.83 86.3M
2025-02-17 4.85 4.95 4.71 4.75 105.1M
2025-02-14 4.57 4.82 4.57 4.80 119.8M
2025-02-13 4.53 4.69 4.50 4.54 110.9M
2025-02-12 4.57 4.57 4.47 4.53 61.0M
2025-02-11 4.66 4.66 4.52 4.52 44.8M
2025-02-10 4.58 4.69 4.56 4.63 67.3M
2025-02-07 4.52 4.62 4.50 4.55 55.8M
2025-02-06 4.46 4.57 4.44 4.57 43.3M
2025-02-05 4.51 4.53 4.44 4.46 45.8M
2025-02-04 4.50 4.65 4.48 4.50 53.3M
2025-02-03 4.41 4.50 4.33 4.48 30.6M
2025-01-28 4.51 4.55 4.39 4.46 14.5M
2025-01-27 4.44 4.53 4.44 4.49 34.7M
2025-01-24 4.40 4.48 4.36 4.42 38.7M
2025-01-23 4.45 4.46 4.35 4.37 42.9M
2025-01-22 4.45 4.46 4.36 4.38 38.9M
2025-01-21 4.47 4.50 4.41 4.45 37.0M
2025-01-20 4.46 4.54 4.40 4.41 58.2M
2025-01-17 4.40 4.41 4.33 4.40 51.2M
2025-01-16 4.39 4.47 4.34 4.40 37.9M
2025-01-15 4.36 4.40 4.33 4.34 46.8M
2025-01-14 4.35 4.42 4.35 4.37 60.5M
2025-01-13 4.35 4.37 4.27 4.35 62.3M
2025-01-10 4.47 4.49 4.36 4.37 55.7M
2025-01-09 4.41 4.48 4.41 4.46 61.1M
2025-01-08 4.52 4.52 4.38 4.42 80.4M
2025-01-07 4.51 4.56 4.45 4.51 76.7M
2025-01-06 4.70 4.74 4.54 4.56 77.8M
2025-01-03 4.65 4.73 4.56 4.59 69.6M
2025-01-02 4.72 4.73 4.61 4.63 52.4M