Dongwu Cement International Ltd (0695)

0695
🏛️ Hong Kong →
4.66
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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 4.77 5.17 4.58 4.66 0.7M
2025-09-25 4.93 4.97 4.73 4.91 0.5M
2025-09-24 4.87 5.03 4.75 4.94 0.6M
2025-09-23 4.96 5.21 4.90 4.91 1.8M
2025-09-22 4.65 4.95 4.60 4.94 1.1M
2025-09-19 4.41 4.86 4.38 4.71 3.6M
2025-09-18 5.40 5.40 4.38 4.42 3.5M
2025-09-17 5.50 5.50 4.48 5.00 6.8M
2025-09-16 5.80 5.96 5.24 5.49 2.7M
2025-09-15 6.11 6.52 5.74 5.83 3.8M
2025-09-12 6.23 6.23 5.75 6.11 1.5M
2025-09-11 6.20 6.33 5.97 6.00 2.3M
2025-09-10 5.87 6.38 5.87 6.20 3.9M
2025-09-09 5.67 5.75 5.53 5.71 1.0M
2025-09-08 5.53 5.86 5.50 5.60 2.5M
2025-09-05 5.07 5.70 5.07 5.50 1.8M
2025-09-04 5.15 5.15 4.88 5.01 1.5M
2025-09-03 5.11 5.22 5.08 5.15 0.8M
2025-09-02 5.33 5.33 5.07 5.11 0.9M
2025-09-01 5.56 5.60 5.11 5.31 1.7M
2025-08-29 5.90 5.91 5.53 5.54 1.7M
2025-08-28 5.39 5.42 4.81 5.34 3.9M
2025-08-27 5.92 5.96 5.39 5.51 2.1M
2025-08-26 5.92 6.16 5.70 5.93 3.4M
2025-08-25 6.05 6.06 5.88 6.02 2.6M
2025-08-22 5.88 6.00 5.84 5.88 2.4M
2025-08-21 5.64 5.94 5.55 5.86 3.2M
2025-08-20 5.88 6.25 5.49 5.68 2.9M
2025-08-19 5.93 5.94 5.38 5.88 2.7M
2025-08-18 5.05 5.78 4.99 5.76 7.7M
2025-08-15 4.16 4.80 4.16 4.58 3.7M
2025-08-14 4.15 4.19 4.07 4.16 1.6M
2025-08-13 4.05 4.15 3.96 4.07 1.1M
2025-08-12 3.96 4.17 3.96 4.05 1.1M
2025-08-11 4.06 4.40 3.90 4.00 4.1M
2025-08-08 3.95 4.17 3.78 4.05 4.9M
2025-08-07 3.90 4.50 3.71 3.91 8.9M
2025-08-06 3.00 3.70 3.00 3.70 8.7M
2025-08-05 2.72 2.99 2.72 2.97 5.3M
2025-08-04 2.48 2.75 2.48 2.71 2.2M
2025-08-01 2.50 2.50 2.48 2.49 0.3M
2025-07-31 2.51 2.65 2.46 2.46 0.5M
2025-07-30 2.49 2.50 2.44 2.49 0.1M
2025-07-29 2.54 2.58 2.48 2.51 0.3M
2025-07-28 2.48 2.56 2.48 2.50 0.4M
2025-07-25 2.60 2.62 2.50 2.51 1.5M
2025-07-24 2.56 2.74 2.50 2.60 0.6M
2025-07-23 2.55 2.57 2.46 2.57 0.3M
2025-07-22 2.46 2.55 2.46 2.53 0.2M
2025-07-21 2.51 2.55 2.50 2.50 0.5M
2025-07-18 2.52 2.52 2.49 2.49 0.2M
2025-07-17 2.62 2.65 2.51 2.59 0.6M
2025-07-16 2.50 2.77 2.48 2.76 0.5M
2025-07-15 2.51 2.58 2.48 2.50 0.3M
2025-07-14 2.54 2.58 2.50 2.54 0.4M
2025-07-11 2.58 2.58 2.46 2.55 0.5M
2025-07-10 2.60 2.67 2.58 2.60 0.2M
2025-07-09 2.61 2.65 2.56 2.64 0.2M
2025-07-08 2.64 2.80 2.54 2.64 0.4M
2025-07-07 2.63 2.68 2.59 2.59 0.2M
2025-07-04 2.78 2.78 2.63 2.64 0.5M
2025-07-03 2.68 2.70 2.66 2.70 0.2M
2025-07-02 2.64 2.74 2.61 2.66 0.1M
2025-06-30 2.61 2.68 2.60 2.66 0.2M
2025-06-27 2.64 2.68 2.56 2.68 0.8M
2025-06-26 2.66 2.69 2.60 2.69 0.5M
2025-06-25 2.69 2.70 2.63 2.70 0.4M
2025-06-24 2.65 2.72 2.64 2.72 0.3M
2025-06-23 2.71 2.75 2.60 2.71 0.7M
2025-06-20 2.69 2.79 2.69 2.76 0.6M
2025-06-19 2.76 2.78 2.69 2.76 0.2M
2025-06-18 2.76 2.79 2.69 2.76 0.7M
2025-06-17 2.78 2.79 2.71 2.76 0.5M
2025-06-16 2.65 2.80 2.55 2.79 0.9M
2025-06-13 2.72 2.76 2.54 2.71 0.8M
2025-06-12 2.45 2.80 2.45 2.54 0.7M
2025-06-11 2.39 2.48 2.39 2.45 0.6M
2025-06-10 2.27 2.46 2.27 2.39 1.8M
2025-06-09 2.25 2.27 2.22 2.27 1.1M
2025-06-06 2.13 2.30 2.12 2.25 0.8M
2025-06-05 2.19 2.21 2.19 2.21 0.0M
2025-06-04 2.12 2.17 2.12 2.17 0.2M
2025-06-03 2.16 2.16 2.09 2.12 0.2M
2025-06-02 2.17 2.25 2.12 2.25 0.0M
2025-05-30 2.11 2.16 2.10 2.14 0.1M
2025-05-29 2.13 2.14 2.10 2.11 0.1M
2025-05-28 2.12 2.16 2.10 2.14 0.2M
2025-05-27 2.16 2.19 2.14 2.14 0.1M
2025-05-26 2.19 2.33 2.14 2.23 0.1M
2025-05-23 2.15 2.15 2.15 2.15 0.0M
2025-05-22 2.13 2.14 2.08 2.13 0.2M
2025-05-21 2.16 2.16 2.11 2.16 0.2M
2025-05-20 2.17 2.17 2.12 2.16 0.1M
2025-05-19 2.15 2.20 2.14 2.20 0.0M
2025-05-16 2.15 2.21 2.14 2.21 0.1M
2025-05-15 2.20 2.20 2.14 2.17 0.0M
2025-05-14 2.20 2.20 2.14 2.20 0.0M
2025-05-13 2.19 2.30 2.14 2.18 0.3M
2025-05-12 2.13 2.24 2.11 2.15 0.3M
2025-05-09 2.15 2.18 2.11 2.15 0.1M
2025-05-08 2.16 2.20 2.16 2.20 0.0M
2025-05-07 2.14 2.18 2.10 2.18 0.1M
2025-05-06 2.21 2.28 2.07 2.07 0.4M
2025-05-02 2.17 2.33 2.17 2.30 0.1M
2025-04-30 2.17 2.24 2.10 2.17 0.4M
2025-04-29 2.16 2.21 2.15 2.21 0.2M
2025-04-28 2.24 2.25 2.15 2.17 0.3M
2025-04-25 2.16 2.40 2.11 2.40 0.2M
2025-04-24 2.11 2.20 2.11 2.20 0.2M
2025-04-23 2.11 2.13 2.07 2.10 0.2M
2025-04-22 2.14 2.21 2.14 2.14 0.4M
2025-04-17 2.23 2.23 2.14 2.14 0.0M
2025-04-16 2.25 2.25 2.23 2.24 0.1M
2025-04-15 2.24 2.28 2.21 2.27 0.2M
2025-04-14 2.29 2.29 2.26 2.26 0.2M
2025-04-11 2.25 2.32 2.25 2.30 0.2M
2025-04-10 2.31 2.33 2.26 2.30 0.3M
2025-04-09 2.25 2.34 2.24 2.34 0.2M
2025-04-08 2.30 2.35 2.27 2.27 0.4M
2025-04-07 2.25 2.47 2.24 2.39 0.9M
2025-04-03 2.31 2.48 2.23 2.48 0.5M
2025-04-02 2.28 2.40 2.27 2.40 0.2M
2025-04-01 2.25 2.34 2.21 2.27 0.2M
2025-03-31 2.24 2.26 2.16 2.21 0.1M
2025-03-28 2.21 2.21 2.16 2.19 0.1M
2025-03-27 2.25 2.26 2.18 2.22 0.4M
2025-03-26 2.15 2.24 2.14 2.24 0.3M
2025-03-25 2.23 2.23 2.23 2.23 0.0M
2025-03-24 2.14 2.28 2.08 2.17 0.2M
2025-03-21 2.21 2.24 2.16 2.16 0.2M
2025-03-20 2.24 2.39 2.10 2.28 0.6M
2025-03-19 2.45 2.45 2.20 2.40 0.3M
2025-03-18 2.06 2.30 2.06 2.30 0.4M
2025-03-17 2.22 2.22 2.03 2.03 0.2M
2025-03-14 2.20 2.26 2.20 2.22 0.0M
2025-03-13 2.22 2.30 2.19 2.19 0.1M
2025-03-12 2.21 2.24 2.14 2.20 0.1M
2025-03-11 2.48 2.69 2.20 2.22 0.1M
2025-03-10 2.28 2.28 2.28 2.28 0.0M
2025-03-07 2.24 2.29 2.20 2.29 0.1M
2025-03-06 2.30 2.30 2.19 2.20 0.0M
2025-03-05 2.36 2.36 2.23 2.30 0.1M
2025-03-04 2.37 2.37 2.37 2.36 0.0M
2025-03-03 2.24 2.28 2.22 2.28 0.0M
2025-02-28 2.23 2.49 2.20 2.22 0.0M
2025-02-27 2.20 2.21 2.18 2.18 0.2M
2025-02-26 2.48 2.48 2.22 2.28 0.5M
2025-02-25 2.27 2.33 2.18 2.18 0.2M
2025-02-24 2.30 2.35 2.18 2.35 0.3M
2025-02-21 2.54 2.54 2.28 2.30 0.2M
2025-02-20 2.58 2.65 2.58 2.54 0.0M
2025-02-19 2.31 2.46 2.31 2.46 0.1M
2025-02-18 2.35 2.43 2.35 2.43 0.0M
2025-02-17 2.62 2.62 2.43 2.43 0.2M
2025-02-14 2.80 2.80 2.58 2.60 0.2M
2025-02-13 2.61 2.70 2.56 2.70 0.3M
2025-02-12 2.42 2.74 2.41 2.74 0.1M
2025-02-11 2.46 2.55 2.41 2.49 0.1M
2025-02-10 2.64 2.85 2.55 2.55 0.1M
2025-02-07 2.68 2.68 2.68 2.64 0.0M
2025-02-06 2.30 2.53 2.24 2.53 0.2M
2025-02-05 2.41 2.41 2.30 2.30 0.1M
2025-02-04 2.50 2.50 2.40 2.43 0.3M
2025-02-03 2.49 2.54 2.47 2.54 0.2M
2025-01-28 2.56 2.57 2.50 2.55 0.2M
2025-01-27 2.49 2.62 2.48 2.60 0.2M
2025-01-24 2.62 2.63 2.46 2.57 0.3M
2025-01-23 2.60 2.68 2.60 2.68 0.0M
2025-01-22 2.59 2.68 2.52 2.68 0.1M
2025-01-21 2.60 2.62 2.60 2.60 0.0M
2025-01-20 2.65 2.65 2.65 2.65 0.0M
2025-01-17 2.69 2.69 2.58 2.65 0.1M
2025-01-16 2.70 2.72 2.61 2.61 0.3M
2025-01-15 2.68 2.73 2.64 2.73 0.1M
2025-01-14 2.75 2.75 2.67 2.70 0.1M
2025-01-13 2.75 2.75 2.67 2.67 0.2M
2025-01-10 2.71 2.80 2.66 2.80 0.5M
2025-01-09 2.85 2.85 2.70 2.75 0.1M
2025-01-08 2.78 2.78 2.68 2.77 0.1M
2025-01-07 2.76 2.80 2.75 2.80 0.1M
2025-01-06 2.85 2.90 2.66 2.84 0.5M
2025-01-03 2.68 2.85 2.68 2.83 0.2M
2025-01-02 2.65 2.80 2.60 2.80 0.2M