Fu Shou Yuan International Group Ltd (1448)

1448
🏛️ Hong Kong →
2.83
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
2023-12-29 5.08 5.09 4.99 5.04 3.4M
2023-12-28 5.03 5.08 4.95 5.06 4.4M
2023-12-27 4.94 4.97 4.84 4.96 4.4M
2023-12-22 4.99 5.04 4.91 4.94 3.3M
2023-12-21 4.92 5.03 4.88 5.02 1.7M
2023-12-20 4.96 5.04 4.92 4.95 2.7M
2023-12-19 4.92 4.96 4.89 4.94 2.1M
2023-12-18 4.99 5.01 4.89 4.92 4.7M
2023-12-15 4.82 5.03 4.82 4.98 8.3M
2023-12-14 4.78 4.84 4.76 4.79 4.0M
2023-12-13 4.80 4.83 4.74 4.78 3.1M
2023-12-12 4.85 4.85 4.77 4.80 2.1M
2023-12-11 4.86 4.87 4.73 4.84 3.6M
2023-12-08 4.88 4.90 4.82 4.86 2.3M
2023-12-07 4.88 4.90 4.79 4.88 1.7M
2023-12-06 4.82 4.92 4.80 4.88 2.6M
2023-12-05 4.76 4.82 4.73 4.81 2.4M
2023-12-04 4.84 4.86 4.74 4.77 3.9M
2023-12-01 4.84 4.90 4.81 4.84 2.8M
2023-11-30 4.81 4.85 4.78 4.83 4.1M
2023-11-29 4.86 4.87 4.78 4.81 2.5M
2023-11-28 4.87 4.91 4.78 4.85 4.3M
2023-11-27 5.11 5.11 4.84 4.88 7.7M
2023-11-24 5.06 5.10 5.03 5.09 1.5M
2023-11-23 5.00 5.06 4.97 5.06 1.0M
2023-11-22 5.16 5.16 4.94 4.99 7.4M
2023-11-21 5.17 5.26 5.12 5.16 7.1M
2023-11-20 5.10 5.14 5.06 5.12 3.3M
2023-11-17 5.08 5.10 5.05 5.06 0.7M
2023-11-16 5.12 5.13 5.09 5.11 2.1M
2023-11-15 5.08 5.15 5.05 5.12 2.9M
2023-11-14 5.01 5.04 4.99 5.01 1.2M
2023-11-13 5.02 5.04 4.96 5.01 1.7M
2023-11-10 5.07 5.07 4.98 5.01 1.2M
2023-11-09 5.25 5.25 5.06 5.07 1.9M
2023-11-08 5.19 5.28 5.18 5.25 1.7M
2023-11-07 5.25 5.26 5.18 5.20 1.7M
2023-11-06 5.19 5.25 5.18 5.23 2.3M
2023-11-03 5.08 5.17 5.05 5.16 1.4M
2023-11-02 4.99 5.14 4.99 5.05 3.2M
2023-11-01 5.02 5.03 4.96 4.98 0.9M
2023-10-31 5.06 5.07 4.96 4.99 2.2M
2023-10-30 5.13 5.15 5.04 5.06 1.6M
2023-10-27 5.02 5.11 5.01 5.10 1.9M
2023-10-26 5.01 5.05 4.98 5.02 1.0M
2023-10-25 5.08 5.19 4.99 5.01 2.1M
2023-10-24 4.97 5.07 4.96 5.03 1.6M
2023-10-20 5.07 5.09 4.94 4.97 3.1M
2023-10-19 5.12 5.13 5.04 5.07 2.2M
2023-10-18 5.23 5.23 5.05 5.08 9.0M
2023-10-17 5.32 5.32 5.19 5.23 1.6M
2023-10-16 5.37 5.37 5.21 5.28 1.5M
2023-10-13 5.43 5.47 5.34 5.36 2.0M
2023-10-12 5.30 5.47 5.29 5.43 3.6M
2023-10-11 5.24 5.33 5.20 5.23 2.2M
2023-10-10 5.26 5.33 5.20 5.23 2.4M
2023-10-09 5.17 5.41 5.17 5.23 3.0M
2023-10-06 5.04 5.14 5.04 5.12 0.6M
2023-10-05 5.07 5.11 5.00 5.07 1.1M
2023-10-04 5.05 5.08 4.99 5.06 1.0M
2023-10-03 5.09 5.11 4.96 5.05 3.6M
2023-09-29 5.23 5.23 5.15 5.19 0.7M
2023-09-28 5.25 5.25 5.14 5.18 1.3M
2023-09-27 5.21 5.27 5.17 5.26 1.2M
2023-09-26 5.27 5.32 5.21 5.23 0.9M
2023-09-25 5.35 5.35 5.23 5.27 1.3M
2023-09-22 5.28 5.33 5.19 5.33 2.0M
2023-09-21 5.24 5.29 5.20 5.22 2.1M
2023-09-20 5.41 5.41 5.30 5.31 2.1M
2023-09-19 5.44 5.44 5.32 5.35 2.3M
2023-09-18 5.42 5.50 5.38 5.42 2.7M
2023-09-15 5.47 5.48 5.31 5.42 2.9M
2023-09-14 5.48 5.52 5.43 5.47 2.7M
2023-09-13 5.49 5.57 5.48 5.50 1.7M
2023-09-12 5.61 5.61 5.43 5.47 1.7M
2023-09-11 5.59 5.61 5.49 5.59 2.7M
2023-09-07 5.56 5.69 5.55 5.59 2.2M
2023-09-06 5.68 5.68 5.56 5.60 1.6M
2023-09-05 5.69 5.73 5.61 5.64 1.1M
2023-09-04 5.57 5.73 5.53 5.70 4.4M
2023-08-31 5.69 5.69 5.49 5.55 2.3M
2023-08-30 5.72 5.72 5.62 5.67 1.8M
2023-08-29 5.70 5.75 5.69 5.71 2.2M
2023-08-28 5.73 5.78 5.67 5.70 2.7M
2023-08-25 5.76 5.79 5.61 5.63 3.3M
2023-08-24 5.75 5.79 5.64 5.77 3.2M
2023-08-23 5.69 5.82 5.68 5.74 5.6M
2023-08-22 5.44 5.71 5.44 5.67 5.8M
2023-08-21 5.68 5.75 5.27 5.42 10.7M
2023-08-18 5.69 5.69 5.51 5.61 3.5M
2023-08-17 5.59 5.68 5.50 5.68 3.3M
2023-08-16 5.49 5.64 5.43 5.59 3.2M
2023-08-15 5.44 5.52 5.41 5.47 4.3M
2023-08-14 5.49 5.53 5.36 5.43 3.3M
2023-08-11 5.53 5.54 5.49 5.53 1.1M
2023-08-10 5.48 5.57 5.46 5.57 1.2M
2023-08-09 5.47 5.51 5.42 5.50 1.3M
2023-08-08 5.58 5.58 5.43 5.46 2.1M
2023-08-07 5.63 5.63 5.53 5.58 1.7M
2023-08-04 5.65 5.69 5.62 5.65 1.3M
2023-08-03 5.64 5.66 5.58 5.61 1.4M
2023-08-02 5.66 5.71 5.61 5.67 2.6M
2023-08-01 5.69 5.74 5.56 5.65 2.5M
2023-07-31 5.61 5.81 5.61 5.72 4.7M
2023-07-28 5.46 5.61 5.44 5.61 2.1M
2023-07-27 5.48 5.53 5.45 5.48 2.2M
2023-07-26 5.46 5.52 5.46 5.51 2.3M
2023-07-25 5.43 5.53 5.38 5.50 2.9M
2023-07-24 5.35 5.40 5.30 5.40 1.8M
2023-07-21 5.36 5.43 5.32 5.39 1.3M
2023-07-20 5.40 5.43 5.33 5.35 0.8M
2023-07-19 5.34 5.40 5.30 5.40 1.8M
2023-07-18 5.43 5.44 5.33 5.37 2.1M
2023-07-14 5.42 5.46 5.40 5.43 1.4M
2023-07-13 5.32 5.45 5.32 5.43 2.4M
2023-07-12 5.32 5.36 5.27 5.30 1.7M
2023-07-11 5.20 5.35 5.20 5.35 2.7M
2023-07-10 5.20 5.28 5.20 5.24 4.4M
2023-07-07 5.01 5.19 5.01 5.18 4.1M
2023-07-06 5.20 5.20 5.02 5.04 4.3M
2023-07-05 5.23 5.28 5.16 5.18 1.5M
2023-07-04 5.16 5.32 5.13 5.29 3.7M
2023-07-03 5.13 5.20 5.08 5.13 3.8M
2023-06-30 5.19 5.23 5.10 5.12 3.2M
2023-06-29 5.25 5.25 5.14 5.19 2.2M
2023-06-28 5.19 5.26 5.10 5.25 2.0M
2023-06-27 5.00 5.20 4.98 5.19 2.8M
2023-06-26 5.08 5.12 4.93 5.00 6.5M
2023-06-23 5.30 5.30 4.94 5.06 2.0M
2023-06-21 5.30 5.30 5.20 5.24 5.2M
2023-06-20 5.42 5.42 5.25 5.29 4.4M
2023-06-19 5.61 5.61 5.38 5.44 4.0M
2023-06-16 5.62 5.63 5.53 5.58 2.4M
2023-06-15 5.55 5.61 5.51 5.60 3.6M
2023-06-14 5.57 5.63 5.51 5.58 3.9M
2023-06-13 5.57 5.59 5.52 5.56 1.1M
2023-06-12 5.74 5.74 5.54 5.58 1.3M
2023-06-09 5.78 5.80 5.69 5.73 1.7M
2023-06-08 5.74 5.80 5.70 5.80 2.0M
2023-06-07 5.76 5.78 5.70 5.76 1.4M
2023-06-06 5.76 5.76 5.67 5.72 2.5M
2023-06-05 5.73 5.75 5.65 5.73 1.0M
2023-06-02 5.57 5.73 5.53 5.69 2.7M
2023-06-01 5.43 5.59 5.43 5.53 2.8M
2023-05-31 5.53 5.53 5.39 5.43 6.5M
2023-05-30 5.58 5.64 5.42 5.53 3.2M
2023-05-29 5.70 5.70 5.58 5.58 1.8M
2023-05-25 5.70 5.72 5.61 5.68 2.5M
2023-05-24 5.82 5.82 5.70 5.78 2.8M
2023-05-23 5.88 5.90 5.75 5.81 2.1M
2023-05-22 5.83 5.89 5.82 5.88 2.3M
2023-05-19 5.78 5.87 5.72 5.85 2.1M
2023-05-18 5.85 5.93 5.80 5.83 1.9M
2023-05-17 6.05 6.14 5.83 5.84 2.0M
2023-05-16 6.00 6.09 5.94 6.05 2.6M
2023-05-15 5.89 6.00 5.87 6.00 2.3M
2023-05-12 6.07 6.09 5.90 5.92 3.4M
2023-05-11 5.93 6.11 5.93 6.07 3.5M
2023-05-10 5.83 5.93 5.83 5.93 3.7M
2023-05-09 5.89 6.01 5.88 5.90 1.9M
2023-05-08 5.96 6.03 5.88 5.95 1.7M
2023-05-05 5.90 6.03 5.90 5.96 1.3M
2023-05-04 5.91 5.95 5.80 5.90 4.4M
2023-05-03 5.86 5.89 5.77 5.89 1.0M
2023-05-02 6.05 6.16 5.88 5.91 1.6M
2023-04-28 5.95 6.05 5.92 6.05 2.5M
2023-04-27 5.98 6.00 5.87 5.95 1.9M
2023-04-26 5.84 6.01 5.77 5.98 6.5M
2023-04-25 5.82 5.88 5.79 5.85 3.3M
2023-04-24 5.67 5.88 5.67 5.83 3.7M
2023-04-21 5.81 5.83 5.67 5.69 2.7M
2023-04-20 5.70 5.97 5.67 5.81 5.1M
2023-04-19 5.67 5.69 5.58 5.69 5.1M
2023-04-18 5.69 5.69 5.57 5.67 6.1M
2023-04-17 5.81 5.81 5.66 5.69 6.4M
2023-04-14 5.90 5.90 5.76 5.80 2.7M
2023-04-13 5.92 5.92 5.78 5.85 6.0M
2023-04-12 5.97 6.03 5.86 5.90 2.9M
2023-04-11 5.86 6.04 5.86 5.93 2.9M
2023-04-06 5.90 5.95 5.82 5.90 7.6M
2023-04-04 6.08 6.08 5.88 5.95 3.0M
2023-04-03 6.05 6.12 6.02 6.06 2.0M
2023-03-31 6.07 6.15 6.00 6.05 3.5M
2023-03-30 6.18 6.18 5.95 6.07 6.7M
2023-03-29 6.09 6.19 6.08 6.17 4.2M
2023-03-28 6.13 6.19 6.02 6.09 4.7M
2023-03-27 6.30 6.31 6.09 6.13 4.8M
2023-03-24 6.31 6.34 6.22 6.30 7.1M
2023-03-23 6.26 6.47 6.22 6.26 9.2M
2023-03-22 5.92 6.29 5.87 6.25 10.0M
2023-03-21 5.98 5.98 5.76 5.91 9.9M
2023-03-20 5.49 5.97 5.49 5.96 20.2M
2023-03-17 5.40 5.55 5.40 5.50 3.1M
2023-03-16 5.36 5.48 5.30 5.37 3.1M
2023-03-15 5.31 5.45 5.31 5.35 2.0M
2023-03-14 5.42 5.44 5.26 5.29 3.3M
2023-03-13 5.31 5.49 5.31 5.44 5.8M
2023-03-10 5.35 5.39 5.27 5.32 6.7M
2023-03-09 5.49 5.56 5.37 5.39 4.1M
2023-03-08 5.55 5.61 5.46 5.48 6.0M
2023-03-07 5.61 5.72 5.56 5.63 5.2M
2023-03-06 5.72 5.72 5.49 5.67 6.3M
2023-03-03 5.78 5.81 5.67 5.71 3.9M
2023-03-02 5.80 5.80 5.68 5.72 2.7M
2023-03-01 5.69 5.82 5.63 5.80 4.2M
2023-02-28 5.65 5.74 5.57 5.62 5.7M
2023-02-27 5.80 5.82 5.67 5.71 6.1M
2023-02-24 5.85 5.88 5.75 5.80 1.9M
2023-02-23 5.88 5.88 5.78 5.85 4.6M
2023-02-22 5.84 5.88 5.74 5.84 4.1M
2023-02-21 5.99 5.99 5.81 5.86 2.6M
2023-02-20 5.97 5.99 5.91 5.98 3.6M
2023-02-17 6.07 6.07 5.92 5.93 3.6M
2023-02-16 5.88 6.14 5.85 6.02 7.5M
2023-02-15 5.93 5.93 5.78 5.83 4.1M
2023-02-14 5.96 5.98 5.85 5.94 3.1M
2023-02-13 5.85 5.95 5.74 5.93 6.0M
2023-02-10 6.02 6.02 5.79 5.86 6.4M
2023-02-09 5.99 6.10 5.96 6.07 3.2M
2023-02-08 5.97 6.09 5.93 5.99 4.6M
2023-02-07 6.02 6.04 5.90 5.96 4.4M
2023-02-06 6.14 6.16 5.93 5.97 8.6M
2023-02-03 6.19 6.25 6.10 6.20 8.8M
2023-02-02 6.27 6.36 6.13 6.20 10.1M
2023-02-01 6.28 6.37 6.19 6.32 11.1M
2023-01-31 6.34 6.40 6.17 6.28 9.6M
2023-01-30 6.59 6.65 6.28 6.30 13.9M
2023-01-27 6.47 6.65 6.47 6.65 6.0M
2023-01-26 6.49 6.60 6.40 6.47 5.4M
2023-01-20 6.34 6.54 6.34 6.50 4.6M
2023-01-19 6.46 6.50 6.37 6.42 3.0M
2023-01-18 6.57 6.57 6.33 6.46 8.6M
2023-01-17 6.29 6.47 6.28 6.40 6.2M
2023-01-16 6.62 6.62 6.32 6.40 10.8M
2023-01-13 6.51 6.63 6.46 6.62 6.7M
2023-01-12 6.46 6.64 6.44 6.51 9.9M
2023-01-11 6.76 6.76 6.42 6.46 14.1M
2023-01-10 6.87 6.87 6.66 6.76 14.2M
2023-01-09 6.75 6.94 6.66 6.88 21.9M
2023-01-06 6.74 7.03 6.65 6.72 29.5M
2023-01-05 6.89 6.92 6.65 6.74 17.1M
2023-01-04 6.39 6.89 6.39 6.81 25.0M
2023-01-03 6.37 6.42 6.24 6.39 15.5M