DTXS Silk Road Investment Holdings Co Ltd (0620)

0620
🏛️ Hong Kong →
1.16
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
2021-12-31 3.35 3.58 2.95 3.55 1.3M
2021-12-30 3.40 3.40 2.60 3.00 0.4M
2021-12-29 3.20 3.29 3.05 3.29 0.1M
2021-12-28 3.30 3.30 3.30 3.30 0.0M
2021-12-24 3.32 3.32 3.32 3.31 0.0M
2021-12-23 3.49 3.49 2.90 3.32 0.2M
2021-12-22 3.38 3.40 3.29 3.30 0.1M
2021-12-21 3.60 3.66 3.38 3.50 0.0M
2021-12-20 3.30 3.40 3.26 3.45 0.0M
2021-12-17 3.44 3.45 3.25 3.45 1.1M
2021-12-16 3.32 3.41 3.30 3.41 0.0M
2021-12-15 3.58 3.58 3.36 3.40 1.2M
2021-12-14 3.35 3.66 3.35 3.58 0.2M
2021-12-13 3.32 3.32 3.10 3.32 0.7M
2021-12-10 3.48 3.57 3.30 3.32 0.1M
2021-12-09 3.63 3.64 3.21 3.30 1.2M
2021-12-08 3.65 3.65 3.60 3.65 0.0M
2021-12-07 3.59 3.60 3.59 3.56 0.5M
2021-12-06 3.56 3.56 3.41 3.43 0.0M
2021-12-03 3.85 3.87 3.41 3.41 0.2M
2021-12-02 3.87 3.88 3.57 3.77 0.2M
2021-12-01 3.73 3.89 3.64 3.89 0.0M
2021-11-30 3.79 3.89 3.61 3.88 0.3M
2021-11-29 3.65 3.79 3.60 3.79 0.0M
2021-11-26 3.99 4.01 3.72 3.90 0.3M
2021-11-25 3.84 3.95 3.84 3.90 0.3M
2021-11-24 3.85 3.85 3.84 3.84 0.0M
2021-11-23 3.67 3.96 3.66 3.85 0.6M
2021-11-22 4.00 4.00 3.59 3.59 0.2M
2021-11-19 3.83 4.20 3.80 4.00 0.4M
2021-11-18 4.00 4.00 3.80 3.83 0.3M
2021-11-17 4.03 4.40 3.85 4.00 0.4M
2021-11-16 4.34 4.34 3.76 3.85 3.9M
2021-11-15 4.20 4.20 4.20 4.20 0.0M
2021-11-12 4.08 4.20 3.89 4.20 0.1M
2021-11-11 4.30 4.30 3.80 3.90 0.2M
2021-11-10 4.50 4.50 3.90 4.21 0.1M
2021-11-09 4.10 4.46 4.01 4.38 0.2M
2021-11-08 4.49 4.58 3.80 3.89 0.2M
2021-11-05 4.45 4.60 4.04 4.34 0.1M
2021-11-04 4.29 4.30 4.19 4.29 5.6M
2021-11-03 4.20 4.40 4.06 4.29 0.2M
2021-11-02 3.57 4.19 3.57 4.19 0.1M
2021-11-01 3.80 3.85 3.80 3.80 0.0M
2021-10-29 3.88 3.90 3.50 3.80 0.1M
2021-10-28 3.80 3.80 3.50 3.75 2.6M
2021-10-27 3.48 3.60 3.45 3.58 0.3M
2021-10-26 3.32 3.32 3.20 3.30 0.0M
2021-10-25 3.45 3.45 3.32 3.32 0.0M
2021-10-22 3.39 3.55 3.25 3.45 0.0M
2021-10-21 3.55 3.55 3.28 3.38 0.0M
2021-10-20 3.49 3.60 3.24 3.35 0.7M
2021-10-19 3.25 3.31 3.20 3.25 0.6M
2021-10-18 3.44 3.45 3.20 3.25 0.4M
2021-10-15 3.38 3.38 3.19 3.20 0.3M
2021-10-12 3.15 3.15 3.06 3.14 0.2M
2021-10-11 3.11 3.34 3.10 3.25 0.1M
2021-10-08 3.11 3.12 2.99 3.11 0.1M
2021-10-07 3.20 3.50 3.14 3.15 0.0M
2021-10-06 3.22 3.22 3.15 3.15 0.0M
2021-10-05 3.35 3.35 3.20 3.21 1.8M
2021-10-04 3.33 3.43 3.31 3.31 0.0M
2021-09-30 3.55 3.80 3.36 3.43 0.1M
2021-09-29 3.36 3.45 3.30 3.45 0.1M
2021-09-28 3.35 3.38 3.35 3.38 0.0M
2021-09-27 3.45 3.55 3.35 3.51 0.1M
2021-09-24 3.40 3.89 3.40 3.60 0.1M
2021-09-23 3.46 3.67 3.40 3.44 0.1M
2021-09-21 3.69 3.73 3.68 3.68 0.0M
2021-09-20 3.40 3.99 3.29 3.69 0.1M
2021-09-17 3.45 3.48 3.45 3.48 0.0M
2021-09-16 3.48 3.48 3.45 3.48 0.0M
2021-09-15 3.70 3.70 3.50 3.50 0.1M
2021-09-14 3.72 3.72 3.72 3.72 0.0M
2021-09-13 3.62 3.79 3.61 3.75 0.0M
2021-09-10 3.61 3.79 3.60 3.78 0.1M
2021-09-09 3.61 3.77 3.60 3.60 0.0M
2021-09-08 3.62 3.81 3.55 3.76 0.1M
2021-09-07 3.70 3.70 3.63 3.63 0.0M
2021-09-06 3.85 3.87 3.75 3.75 0.1M
2021-09-03 3.92 4.00 3.85 3.97 0.2M
2021-09-02 4.03 4.14 3.85 3.92 0.1M
2021-09-01 4.05 4.10 3.90 4.03 0.2M
2021-08-31 3.91 4.03 3.90 4.02 0.1M
2021-08-30 3.93 3.99 3.92 3.92 0.1M
2021-08-27 4.05 4.05 3.92 4.05 0.1M
2021-08-26 3.78 3.99 3.73 3.98 0.4M
2021-08-25 3.85 3.86 3.72 3.74 0.1M
2021-08-24 3.70 4.00 3.70 4.00 0.4M
2021-08-23 3.77 3.77 3.63 3.72 0.0M
2021-08-20 3.90 3.90 3.73 3.82 0.0M
2021-08-19 3.90 3.90 3.77 3.86 0.0M
2021-08-18 3.74 3.99 3.71 3.76 0.1M
2021-08-17 3.80 3.80 3.74 3.74 0.0M
2021-08-16 3.80 3.80 3.61 3.70 0.1M
2021-08-13 3.65 3.80 3.55 3.68 0.1M
2021-08-12 3.60 3.61 3.48 3.61 0.1M
2021-08-11 3.70 4.07 3.60 3.75 0.2M
2021-08-10 3.86 3.88 3.74 3.74 0.3M
2021-08-09 4.20 4.20 3.86 3.86 0.4M
2021-08-06 4.40 4.40 3.90 4.18 0.5M
2021-08-05 4.50 4.50 3.94 3.99 0.4M
2021-08-04 3.90 4.25 3.77 4.25 1.0M
2021-08-03 4.29 4.30 3.92 3.92 0.7M
2021-08-02 4.50 4.50 4.10 4.30 0.8M
2021-07-30 4.20 4.54 4.03 4.53 0.7M
2021-07-29 4.38 4.38 4.10 4.17 0.7M
2021-07-28 5.20 5.20 4.15 4.15 0.9M
2021-07-27 4.45 4.70 4.00 4.70 0.9M
2021-07-26 4.51 4.75 4.45 4.45 0.8M
2021-07-23 5.37 5.37 4.68 4.80 1.0M
2021-07-22 5.47 5.47 5.01 5.10 2.0M
2021-07-21 5.50 5.50 5.03 5.12 1.3M
2021-07-20 4.63 5.45 4.62 5.39 3.0M
2021-07-19 4.51 4.70 4.45 4.62 1.3M
2021-07-16 5.15 5.18 3.90 4.54 3.1M
2021-07-15 5.36 5.37 5.15 5.18 1.3M
2021-07-14 5.70 5.70 5.30 5.36 1.5M
2021-07-13 5.97 5.97 5.50 5.50 1.5M
2021-07-12 6.30 6.30 5.70 5.82 1.9M
2021-07-09 5.97 6.40 5.66 6.00 10.7M
2021-07-08 5.64 6.05 5.38 5.86 3.3M
2021-07-07 5.60 5.64 5.39 5.61 1.5M
2021-07-06 5.29 5.63 5.10 5.60 2.4M
2021-07-05 5.41 5.50 5.04 5.04 1.6M
2021-07-02 5.54 5.54 5.32 5.41 1.8M
2021-06-30 5.54 5.54 5.31 5.54 1.6M
2021-06-29 5.54 5.54 5.28 5.53 1.7M
2021-06-28 5.60 5.65 5.36 5.47 0.7M
2021-06-25 5.30 5.58 5.30 5.50 1.9M
2021-06-24 5.63 5.63 5.30 5.30 2.8M
2021-06-23 5.88 5.88 5.54 5.65 1.9M
2021-06-22 5.88 5.97 5.76 5.93 3.9M
2021-06-21 5.75 6.00 5.65 5.86 1.2M
2021-06-18 5.76 6.10 5.64 5.78 2.5M
2021-06-17 5.99 5.99 5.45 5.76 2.4M
2021-06-16 5.80 6.06 5.54 5.90 2.1M
2021-06-15 6.45 6.45 5.71 5.80 1.8M
2021-06-11 6.70 6.70 6.27 6.52 1.5M
2021-06-10 6.84 6.84 6.47 6.60 1.5M
2021-06-09 6.68 6.80 6.50 6.65 1.7M
2021-06-08 6.79 6.79 6.23 6.68 2.7M
2021-06-07 6.97 6.98 6.60 6.61 2.0M
2021-06-04 6.95 6.95 6.63 6.88 2.2M
2021-06-03 6.88 6.94 6.78 6.87 2.2M
2021-06-02 6.73 6.95 6.64 6.86 4.1M
2021-06-01 6.47 6.68 6.42 6.63 3.6M
2021-05-31 6.20 6.45 6.02 6.42 5.5M
2021-05-28 6.23 6.23 5.99 6.18 4.7M
2021-05-27 5.78 6.18 5.70 6.11 5.8M
2021-05-26 5.82 5.82 5.74 5.74 2.0M
2021-05-25 5.84 5.84 5.74 5.80 1.9M
2021-05-24 5.80 5.84 5.75 5.78 2.0M
2021-05-21 5.78 5.88 5.67 5.78 2.3M
2021-05-20 5.90 5.90 5.74 5.74 2.2M
2021-05-18 5.84 5.93 5.78 5.90 6.6M
2021-05-17 5.87 5.87 5.76 5.84 2.7M
2021-05-14 5.89 5.90 5.73 5.80 3.6M
2021-05-13 5.68 6.07 5.60 5.80 12.6M
2021-05-12 5.68 5.69 5.48 5.69 3.4M
2021-05-11 5.64 5.64 5.45 5.64 8.6M
2021-05-10 5.60 5.62 5.50 5.60 2.8M
2021-05-07 5.35 5.63 5.30 5.53 3.3M
2021-05-06 5.50 5.50 5.09 5.35 2.6M
2021-05-05 5.40 5.48 5.12 5.41 2.7M
2021-05-04 5.90 5.90 5.41 5.42 2.2M
2021-05-03 6.20 6.20 5.77 5.77 2.2M
2021-04-30 6.04 6.08 5.74 6.07 2.7M
2021-04-29 6.09 6.09 5.87 5.93 2.6M
2021-04-28 6.15 6.28 5.71 6.08 3.5M
2021-04-27 6.09 6.15 5.90 6.14 4.7M
2021-04-26 6.10 6.30 5.97 6.06 3.8M
2021-04-23 6.08 6.08 5.71 5.99 4.2M
2021-04-22 6.05 6.14 5.88 6.08 4.5M
2021-04-21 6.10 6.10 5.65 5.96 3.2M
2021-04-20 6.00 6.21 5.93 6.00 3.4M
2021-04-19 5.95 6.05 5.64 5.99 4.3M
2021-04-16 5.21 5.81 5.09 5.81 6.5M
2021-04-15 5.32 5.32 5.06 5.19 3.8M
2021-04-14 4.66 5.10 4.66 5.10 4.6M
2021-04-13 4.35 4.59 4.32 4.59 3.4M
2021-04-12 4.59 4.65 4.31 4.31 3.7M
2021-04-09 4.50 4.64 4.47 4.60 2.5M
2021-04-08 4.47 4.53 4.41 4.51 2.7M
2021-04-07 4.46 4.55 4.44 4.46 2.5M
2021-04-01 4.45 4.51 4.34 4.47 3.2M
2021-03-31 4.52 4.52 4.39 4.43 3.1M
2021-03-30 4.45 4.64 4.33 4.49 3.0M
2021-03-29 4.54 4.58 4.36 4.43 1.8M
2021-03-26 4.50 4.53 4.43 4.47 1.9M
2021-03-25 4.41 4.52 4.41 4.48 1.6M
2021-03-24 4.51 4.51 4.40 4.50 1.7M
2021-03-23 4.55 4.62 4.44 4.50 2.1M
2021-03-22 4.40 4.50 4.37 4.48 0.8M
2021-03-19 4.39 4.60 4.31 4.40 1.7M
2021-03-18 4.43 4.75 4.36 4.46 1.7M
2021-03-17 4.38 4.44 4.36 4.44 1.6M
2021-03-16 4.38 4.40 4.30 4.39 0.9M
2021-03-15 4.36 4.39 4.32 4.36 0.3M
2021-03-12 4.28 4.40 4.28 4.37 0.4M
2021-03-11 4.35 4.40 4.20 4.33 4.1M
2021-03-10 4.28 4.44 4.20 4.32 0.4M
2021-03-09 4.35 4.40 4.23 4.23 0.2M
2021-03-08 4.35 4.41 4.30 4.32 0.1M
2021-03-05 4.36 4.50 4.33 4.34 2.5M
2021-03-04 4.36 4.54 4.35 4.36 1.1M
2021-03-03 4.35 4.48 4.30 4.45 0.3M
2021-03-02 4.50 4.55 4.30 4.36 1.0M
2021-03-01 4.20 4.50 4.20 4.45 3.3M
2021-02-26 4.07 4.20 3.96 4.08 1.3M
2021-02-25 3.25 4.10 3.21 4.07 0.8M
2021-02-24 3.15 3.24 3.11 3.24 0.3M
2021-02-23 3.20 3.20 2.98 3.06 0.3M
2021-02-22 2.86 3.18 2.86 3.17 1.2M
2021-02-19 3.03 3.08 2.95 2.95 0.0M
2021-02-18 3.05 3.05 3.03 3.03 0.0M
2021-02-17 2.95 3.05 2.95 3.05 0.0M
2021-02-16 2.85 2.95 2.85 2.95 0.0M
2021-02-11 3.00 3.00 3.00 3.00 0.0M
2021-02-10 2.92 3.05 2.92 3.03 0.1M
2021-02-09 2.85 3.05 2.80 2.91 0.1M
2021-02-08 2.86 2.90 2.85 2.89 0.0M
2021-02-05 2.86 2.95 2.82 2.95 0.1M
2021-02-04 2.90 2.90 2.84 2.83 0.0M
2021-02-03 2.99 2.99 2.90 2.89 0.0M
2021-02-02 3.10 3.10 2.92 2.92 0.0M
2021-02-01 3.19 3.24 3.00 3.05 0.1M
2021-01-29 3.05 3.19 3.03 3.06 0.0M
2021-01-28 3.06 3.07 3.06 3.07 0.0M
2021-01-27 3.31 3.31 3.10 3.10 0.0M
2021-01-26 3.06 3.08 3.06 3.10 0.0M
2021-01-25 3.30 3.30 3.08 3.08 0.1M
2021-01-22 3.10 3.31 3.10 3.30 0.1M
2021-01-21 3.02 3.10 3.02 3.09 0.1M
2021-01-20 3.00 3.09 2.98 3.09 0.1M
2021-01-19 3.08 3.09 3.00 3.00 0.2M
2021-01-18 2.97 3.09 2.97 3.09 0.0M
2021-01-15 2.98 3.07 2.98 3.07 0.0M
2021-01-14 3.02 3.07 2.94 3.05 0.2M
2021-01-13 3.00 3.02 2.90 3.02 0.1M
2021-01-12 3.01 3.03 3.00 3.01 0.1M
2021-01-11 3.02 3.08 3.01 3.05 0.1M
2021-01-08 3.10 3.10 3.01 3.06 0.0M
2021-01-07 3.10 3.19 3.05 3.10 0.2M
2021-01-06 3.04 3.05 3.03 3.04 0.0M
2021-01-05 3.09 3.10 3.01 3.02 0.1M
2021-01-04 3.03 3.03 2.99 2.99 0.1M