Differ Group Holding Co Ltd (6878)

6878
🏛️ Hong Kong →
0.04
Dernière Mise à Jour: 2025-09-30
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 2.37 2.46 2.29 2.45 54.5M
2021-12-30 2.44 2.56 2.31 2.36 81.2M
2021-12-29 2.63 2.67 1.94 2.43 123.4M
2021-12-28 2.54 2.65 2.52 2.64 40.5M
2021-12-24 2.45 2.53 2.43 2.52 17.3M
2021-12-23 2.25 2.45 2.21 2.42 32.9M
2021-12-22 2.01 2.27 1.98 2.25 41.3M
2021-12-21 1.99 2.03 1.97 2.01 17.5M
2021-12-20 1.99 2.01 1.95 1.99 25.3M
2021-12-17 1.98 2.05 1.96 1.99 27.1M
2021-12-16 1.96 2.01 1.88 2.01 24.8M
2021-12-15 1.83 2.04 1.73 1.97 50.8M
2021-12-14 1.70 1.90 1.67 1.87 38.5M
2021-12-13 1.66 1.74 1.65 1.73 24.1M
2021-12-10 1.61 1.68 1.59 1.65 21.6M
2021-12-09 1.61 1.63 1.54 1.60 28.8M
2021-12-08 1.54 1.65 1.53 1.60 32.0M
2021-12-07 1.50 1.56 1.46 1.53 16.6M
2021-12-06 1.54 1.59 1.51 1.52 12.1M
2021-12-03 1.57 1.59 1.53 1.56 20.4M
2021-12-02 1.49 1.62 1.47 1.59 35.8M
2021-12-01 1.59 1.62 1.46 1.50 20.0M
2021-11-30 1.61 1.66 1.48 1.59 37.5M
2021-11-29 1.55 1.65 1.55 1.61 28.5M
2021-11-26 1.50 1.58 1.49 1.55 23.8M
2021-11-25 1.48 1.58 1.48 1.50 19.9M
2021-11-24 1.46 1.58 1.41 1.48 26.2M
2021-11-23 1.71 1.71 1.42 1.46 38.6M
2021-11-22 1.47 1.74 1.46 1.74 28.8M
2021-11-19 1.42 1.47 1.39 1.47 14.7M
2021-11-18 1.39 1.42 1.35 1.41 39.8M
2021-11-17 1.42 1.43 1.34 1.39 34.2M
2021-11-16 1.41 1.44 1.36 1.39 27.0M
2021-11-15 1.42 1.54 1.30 1.41 57.7M
2021-11-12 1.80 1.81 0.70 1.40 106.7M
2021-11-11 1.80 1.82 1.75 1.80 15.5M
2021-11-10 1.82 1.90 1.75 1.78 45.5M
2021-11-09 1.83 1.96 1.80 1.81 31.8M
2021-11-08 2.16 2.20 1.78 1.78 37.5M
2021-11-05 2.25 2.29 2.09 2.15 35.2M
2021-11-04 2.20 2.27 2.11 2.23 40.7M
2021-11-03 2.14 2.23 2.12 2.20 42.5M
2021-11-02 2.07 2.16 2.03 2.13 31.3M
2021-11-01 1.88 2.11 1.88 2.07 42.9M
2021-10-29 1.84 1.88 1.80 1.88 13.1M
2021-10-28 1.88 1.89 1.80 1.84 15.0M
2021-10-27 1.91 1.91 1.84 1.87 17.9M
2021-10-26 1.85 1.91 1.81 1.90 20.9M
2021-10-25 1.83 1.86 1.80 1.85 14.5M
2021-10-22 1.84 1.88 1.80 1.83 26.7M
2021-10-21 1.80 1.87 1.74 1.85 23.8M
2021-10-20 1.90 1.93 1.77 1.80 34.6M
2021-10-19 1.87 1.92 1.79 1.90 33.3M
2021-10-18 1.82 1.88 1.77 1.85 41.4M
2021-10-15 1.75 1.83 1.70 1.82 32.7M
2021-10-12 1.81 1.83 1.69 1.73 24.6M
2021-10-11 1.78 1.87 1.74 1.83 23.3M
2021-10-08 1.84 1.89 1.77 1.78 11.7M
2021-10-07 1.76 1.95 1.73 1.84 40.6M
2021-10-06 1.89 1.91 1.76 1.76 13.2M
2021-10-05 1.72 1.89 1.70 1.89 23.4M
2021-10-04 1.81 1.82 1.72 1.75 22.6M
2021-09-30 1.96 1.97 1.79 1.81 22.2M
2021-09-29 1.98 2.01 1.84 1.95 29.4M
2021-09-28 1.82 1.99 1.76 1.98 29.1M
2021-09-27 1.82 1.85 1.73 1.84 19.8M
2021-09-24 1.92 1.93 1.78 1.83 25.2M
2021-09-23 2.19 2.25 1.87 1.92 33.0M
2021-09-21 2.01 2.26 1.87 2.19 48.7M
2021-09-20 2.25 2.30 1.96 2.01 39.6M
2021-09-17 2.45 2.53 2.19 2.24 191.3M
2021-09-16 2.67 2.75 2.42 2.45 49.5M
2021-09-15 2.64 2.80 2.62 2.63 51.2M
2021-09-14 2.36 2.62 2.35 2.62 60.8M
2021-09-13 2.11 2.29 2.08 2.29 29.8M
2021-09-10 2.09 2.14 2.03 2.11 32.2M
2021-09-09 2.08 2.12 1.96 2.08 29.1M
2021-09-08 2.05 2.14 2.03 2.08 49.2M
2021-09-07 1.90 2.06 1.87 2.02 60.6M
2021-09-06 1.98 2.01 1.89 1.90 26.9M
2021-09-03 2.04 2.13 1.89 1.97 48.3M
2021-09-02 2.18 2.19 1.60 2.00 79.4M
2021-09-01 2.71 2.74 2.15 2.18 54.6M
2021-08-31 3.21 3.26 2.60 2.69 71.8M
2021-08-30 3.13 3.22 3.11 3.20 49.8M
2021-08-27 3.27 3.37 3.05 3.11 24.0M
2021-08-26 3.32 3.39 3.19 3.25 13.6M
2021-08-25 3.32 3.43 3.19 3.31 22.3M
2021-08-24 3.39 3.43 3.27 3.30 28.9M
2021-08-23 3.21 3.35 3.02 3.35 73.7M
2021-08-20 3.45 3.54 3.20 3.23 42.3M
2021-08-19 3.63 3.70 3.32 3.39 31.3M
2021-08-18 3.71 3.84 3.58 3.63 36.9M
2021-08-17 3.69 3.74 3.57 3.71 44.2M
2021-08-16 3.63 3.74 3.53 3.67 40.0M
2021-08-13 3.24 3.67 3.24 3.61 83.0M
2021-08-12 3.09 3.23 3.03 3.20 64.8M
2021-08-11 3.23 3.27 3.02 3.09 40.2M
2021-08-10 3.26 3.32 3.11 3.22 34.6M
2021-08-09 3.04 3.27 3.00 3.23 100.3M
2021-08-06 3.28 3.36 2.88 2.99 67.8M
2021-08-05 3.00 3.22 2.98 3.22 70.0M
2021-08-04 2.91 3.00 2.88 3.00 68.8M
2021-08-03 2.58 2.91 2.57 2.91 85.5M
2021-08-02 2.51 2.58 2.41 2.58 54.7M
2021-07-30 2.15 2.46 2.10 2.46 87.9M
2021-07-29 2.02 2.18 2.00 2.15 145.1M
2021-07-28 1.93 1.99 1.88 1.96 60.5M
2021-07-27 1.78 1.94 1.77 1.91 76.6M
2021-07-26 1.71 1.80 1.71 1.77 18.6M
2021-07-23 1.73 1.87 1.69 1.77 42.4M
2021-07-22 1.68 1.73 1.62 1.71 41.1M
2021-07-21 1.63 1.68 1.62 1.66 34.4M
2021-07-20 1.66 1.67 1.61 1.64 12.6M
2021-07-19 1.70 1.70 1.62 1.64 18.0M
2021-07-16 1.61 1.68 1.61 1.67 31.9M
2021-07-15 1.60 1.63 1.57 1.61 23.3M
2021-07-14 1.64 1.64 1.55 1.60 25.9M
2021-07-13 1.63 1.63 1.56 1.63 20.2M
2021-07-12 1.62 1.68 1.60 1.62 13.7M
2021-07-09 1.61 1.65 1.57 1.62 13.7M
2021-07-08 1.65 1.69 1.59 1.60 21.5M
2021-07-07 1.62 1.65 1.60 1.64 26.6M
2021-07-06 1.63 1.67 1.59 1.62 22.2M
2021-07-05 1.65 1.66 1.61 1.64 14.7M
2021-07-02 1.63 1.63 1.55 1.61 24.0M
2021-06-30 1.75 1.77 1.61 1.61 23.2M
2021-06-29 1.73 1.83 1.68 1.75 39.3M
2021-06-28 1.65 1.74 1.63 1.73 30.7M
2021-06-25 1.65 1.68 1.60 1.63 38.3M
2021-06-24 1.68 1.74 1.62 1.63 15.3M
2021-06-23 1.63 1.72 1.63 1.67 18.1M
2021-06-22 1.65 1.72 1.58 1.62 27.3M
2021-06-21 1.72 1.77 1.61 1.62 16.8M
2021-06-18 1.66 1.74 1.62 1.69 42.2M
2021-06-17 1.64 1.68 1.59 1.63 18.8M
2021-06-16 1.71 1.75 1.57 1.63 22.7M
2021-06-15 1.65 1.73 1.64 1.71 31.3M
2021-06-11 1.79 1.80 1.60 1.65 33.2M
2021-06-10 1.80 1.85 1.73 1.77 39.4M
2021-06-09 1.87 1.93 1.75 1.75 22.8M
2021-06-08 1.84 1.92 1.81 1.85 52.8M
2021-06-07 2.03 2.04 1.77 1.82 68.8M
2021-06-04 2.08 2.10 1.96 2.05 31.2M
2021-06-03 2.02 2.14 2.02 2.07 45.6M
2021-06-02 1.88 2.09 1.85 2.02 83.7M
2021-06-01 1.90 1.90 1.67 1.88 120.6M
2021-05-31 2.09 2.12 1.83 1.92 98.2M
2021-05-28 1.82 2.12 1.79 2.12 54.5M
2021-05-27 1.69 1.79 1.65 1.79 32.1M
2021-05-26 1.66 1.74 1.63 1.68 20.8M
2021-05-25 1.61 1.70 1.56 1.66 33.9M
2021-05-24 1.36 1.59 1.36 1.58 28.7M
2021-05-21 1.30 1.37 1.30 1.36 30.0M
2021-05-20 1.21 1.35 1.21 1.28 27.7M
2021-05-18 1.20 1.35 1.19 1.21 29.6M
2021-05-17 0.96 1.29 0.95 1.18 40.4M
2021-05-14 0.92 0.98 0.92 0.97 28.3M
2021-05-13 0.88 0.95 0.88 0.93 20.1M
2021-05-12 0.90 0.90 0.88 0.90 17.2M
2021-05-11 0.88 0.91 0.86 0.91 15.7M
2021-05-10 0.84 0.89 0.84 0.89 26.0M
2021-05-07 0.88 0.89 0.83 0.85 18.5M
2021-05-06 0.89 0.90 0.87 0.89 16.5M
2021-05-05 0.91 0.92 0.88 0.89 18.6M
2021-05-04 0.92 0.96 0.91 0.93 18.0M
2021-05-03 0.94 0.95 0.91 0.93 20.9M
2021-04-30 0.92 0.95 0.92 0.94 20.4M
2021-04-29 0.89 0.92 0.88 0.91 18.6M
2021-04-28 0.94 0.94 0.87 0.89 45.7M
2021-04-27 0.97 0.97 0.93 0.95 32.0M
2021-04-26 0.98 0.99 0.95 0.97 27.6M
2021-04-23 0.91 0.99 0.91 0.98 31.6M
2021-04-22 0.92 0.93 0.90 0.90 16.0M
2021-04-21 0.94 0.94 0.90 0.92 19.1M
2021-04-20 0.88 0.95 0.87 0.94 16.6M
2021-04-19 0.85 0.90 0.85 0.88 27.1M
2021-04-16 0.84 0.87 0.83 0.85 18.4M
2021-04-15 0.89 0.89 0.79 0.84 34.2M
2021-04-14 0.93 0.94 0.86 0.89 18.5M
2021-04-13 0.93 0.94 0.87 0.93 38.5M
2021-04-12 0.97 0.97 0.92 0.93 27.9M
2021-04-09 0.98 1.01 0.93 0.97 30.3M
2021-04-08 0.94 1.00 0.94 0.98 28.8M
2021-04-07 0.94 0.95 0.91 0.94 17.7M
2021-04-01 0.95 0.96 0.88 0.94 28.8M
2021-03-31 1.00 1.03 0.90 0.95 150.2M
2021-03-30 0.98 1.00 0.95 1.00 18.5M
2021-03-29 1.02 1.03 0.92 0.94 24.5M
2021-03-26 1.10 1.13 0.96 1.01 110.1M
2021-03-25 1.11 1.14 1.05 1.10 205.7M
2021-03-24 1.12 1.14 1.04 1.10 39.7M
2021-03-23 1.20 1.25 1.11 1.12 103.8M
2021-03-22 1.29 1.30 1.17 1.20 68.6M
2021-03-19 1.27 1.32 1.27 1.29 173.5M
2021-03-18 1.25 1.29 1.20 1.27 78.6M
2021-03-17 1.21 1.26 1.20 1.25 58.3M
2021-03-16 1.41 1.43 1.04 1.21 196.2M
2021-03-15 1.19 1.49 1.18 1.40 290.0M
2021-03-12 1.17 1.20 1.16 1.18 93.7M
2021-03-11 1.14 1.18 1.13 1.17 118.0M
2021-03-10 1.19 1.21 1.12 1.14 115.0M
2021-03-09 1.16 1.21 1.15 1.19 180.8M
2021-03-08 1.13 1.19 1.12 1.16 150.7M
2021-03-05 1.13 1.17 1.09 1.12 171.4M
2021-03-04 1.02 1.19 1.01 1.12 333.5M
2021-03-03 1.04 1.07 0.98 1.01 119.9M
2021-03-02 0.80 1.06 0.80 1.03 201.2M
2021-03-01 0.80 0.81 0.78 0.80 27.4M
2021-02-26 0.75 0.83 0.75 0.80 44.0M
2021-02-25 0.75 0.76 0.74 0.75 12.5M
2021-02-24 0.75 0.76 0.75 0.75 46.9M
2021-02-23 0.74 0.76 0.74 0.75 14.4M
2021-02-22 0.75 0.75 0.73 0.74 15.1M
2021-02-19 0.74 0.75 0.73 0.75 15.1M
2021-02-18 0.73 0.75 0.73 0.75 14.6M
2021-02-17 0.74 0.75 0.73 0.73 14.6M
2021-02-16 0.72 0.74 0.72 0.74 14.5M
2021-02-11 0.72 0.73 0.71 0.73 6.2M
2021-02-10 0.72 0.73 0.71 0.72 18.7M
2021-02-09 0.72 0.73 0.72 0.73 15.3M
2021-02-08 0.72 0.73 0.71 0.72 18.7M
2021-02-05 0.72 0.73 0.71 0.71 15.3M
2021-02-04 0.72 0.73 0.71 0.73 15.4M
2021-02-03 0.72 0.74 0.71 0.73 14.2M
2021-02-02 0.71 0.73 0.71 0.73 14.5M
2021-02-01 0.73 0.73 0.71 0.71 14.7M
2021-01-29 0.71 0.75 0.70 0.74 23.3M
2021-01-28 0.70 0.71 0.68 0.71 12.8M
2021-01-27 0.70 0.71 0.69 0.70 11.6M
2021-01-26 0.71 0.72 0.69 0.70 11.4M
2021-01-25 0.69 0.72 0.67 0.71 17.7M
2021-01-22 0.68 0.69 0.67 0.68 9.0M
2021-01-21 0.68 0.70 0.67 0.69 12.2M
2021-01-20 0.68 0.69 0.67 0.68 7.5M
2021-01-19 0.68 0.69 0.67 0.68 8.2M
2021-01-18 0.68 0.69 0.67 0.69 11.8M
2021-01-15 0.68 0.69 0.67 0.68 14.0M
2021-01-14 0.69 0.69 0.67 0.68 7.8M
2021-01-13 0.69 0.69 0.68 0.69 8.1M
2021-01-12 0.70 0.70 0.69 0.69 8.2M
2021-01-11 0.70 0.70 0.69 0.70 8.2M
2021-01-08 0.70 0.71 0.69 0.70 10.3M
2021-01-07 0.70 0.71 0.70 0.71 19.4M
2021-01-06 0.72 0.72 0.70 0.71 10.2M
2021-01-05 0.73 0.73 0.71 0.72 9.1M
2021-01-04 0.74 0.74 0.72 0.73 8.5M