Hevol Services Group Co Ltd (6093)

6093
🏛️ Hong Kong →
0.79
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 4.15 4.18 4.15 4.18 0.0M
2021-12-30 4.16 4.18 4.15 4.18 0.0M
2021-12-29 4.17 4.17 4.17 4.17 0.0M
2021-12-28 4.15 4.17 4.15 4.17 0.1M
2021-12-24 4.12 4.13 4.11 4.13 0.0M
2021-12-23 4.11 4.13 4.11 4.13 0.0M
2021-12-22 4.14 4.17 4.12 4.12 0.0M
2021-12-21 4.09 4.12 4.09 4.12 0.0M
2021-12-20 4.09 4.10 4.09 4.10 0.0M
2021-12-17 4.11 4.12 4.08 4.08 0.0M
2021-12-16 4.11 4.13 4.10 4.10 0.0M
2021-12-15 4.15 4.15 4.12 4.12 0.0M
2021-12-14 4.16 4.16 4.14 4.15 0.0M
2021-12-13 4.17 4.17 4.15 4.15 0.0M
2021-12-10 4.19 4.20 4.16 4.16 0.1M
2021-12-09 4.21 4.21 4.18 4.18 0.1M
2021-12-08 4.25 4.25 4.22 4.22 0.0M
2021-12-07 4.25 4.28 4.25 4.26 0.0M
2021-12-06 4.22 4.27 4.22 4.27 0.0M
2021-12-03 4.22 4.25 4.20 4.20 0.0M
2021-12-02 4.25 4.25 4.20 4.22 0.1M
2021-12-01 4.21 4.25 4.20 4.24 0.0M
2021-11-30 4.20 4.21 4.18 4.19 0.1M
2021-11-29 4.23 4.23 4.20 4.21 0.0M
2021-11-26 4.25 4.25 4.23 4.23 0.0M
2021-11-25 4.22 4.31 4.20 4.28 0.0M
2021-11-24 4.27 4.27 4.23 4.23 0.1M
2021-11-23 4.24 4.26 4.24 4.26 0.1M
2021-11-22 4.28 4.30 4.25 4.25 0.1M
2021-11-19 4.26 4.28 4.25 4.28 0.0M
2021-11-18 4.28 4.30 4.26 4.26 0.0M
2021-11-17 4.31 4.37 4.26 4.28 0.0M
2021-11-16 4.27 4.35 4.27 4.32 0.1M
2021-11-15 4.29 4.29 4.26 4.26 0.0M
2021-11-12 4.28 4.28 4.25 4.26 0.1M
2021-11-11 4.20 4.30 4.20 4.29 0.1M
2021-11-10 4.19 4.20 4.18 4.20 0.1M
2021-11-09 4.15 4.22 4.15 4.20 0.0M
2021-11-08 4.13 4.16 4.13 4.15 0.0M
2021-11-05 4.16 4.17 4.12 4.12 0.1M
2021-11-04 4.15 4.18 4.15 4.17 0.1M
2021-11-03 4.14 4.15 4.14 4.15 0.0M
2021-11-02 4.15 4.15 4.12 4.13 0.0M
2021-11-01 4.16 4.16 4.14 4.14 0.0M
2021-10-29 4.16 4.17 4.15 4.17 0.0M
2021-10-28 4.15 4.18 4.12 4.17 0.0M
2021-10-27 4.12 4.15 4.12 4.14 0.0M
2021-10-26 4.11 4.12 4.11 4.12 0.0M
2021-10-25 4.13 4.13 4.12 4.12 0.0M
2021-10-22 4.12 4.13 4.11 4.13 0.1M
2021-10-21 4.13 4.14 4.11 4.13 0.0M
2021-10-20 4.14 4.16 4.12 4.13 0.0M
2021-10-19 4.14 4.18 4.11 4.15 0.1M
2021-10-18 4.12 4.16 4.12 4.16 0.0M
2021-10-15 4.12 4.17 4.12 4.15 0.1M
2021-10-12 4.14 4.17 4.14 4.14 0.1M
2021-10-11 4.15 4.15 4.12 4.14 0.0M
2021-10-08 4.20 4.20 4.14 4.18 0.1M
2021-10-07 4.14 4.22 4.14 4.21 0.2M
2021-10-06 4.19 4.19 4.11 4.14 0.0M
2021-10-05 4.17 4.17 4.16 4.15 0.0M
2021-10-04 4.15 4.20 4.12 4.19 0.1M
2021-09-30 4.10 4.15 4.09 4.15 0.0M
2021-09-29 4.10 4.14 4.09 4.10 0.0M
2021-09-28 4.13 4.15 4.05 4.10 0.1M
2021-09-27 4.15 4.16 4.12 4.13 0.1M
2021-09-24 4.17 4.18 4.12 4.13 0.1M
2021-09-23 4.12 4.14 4.12 4.14 0.1M
2021-09-21 4.11 4.17 4.10 4.16 0.1M
2021-09-20 4.15 4.15 4.12 4.12 0.1M
2021-09-17 4.18 4.20 4.13 4.13 0.1M
2021-09-16 4.16 4.18 4.15 4.17 0.0M
2021-09-15 4.21 4.21 4.16 4.17 0.1M
2021-09-14 4.28 4.28 4.18 4.18 0.0M
2021-09-13 4.30 4.30 4.19 4.25 0.1M
2021-09-10 4.26 4.32 4.26 4.30 0.1M
2021-09-09 4.26 4.26 4.23 4.23 0.1M
2021-09-08 4.23 4.23 4.23 4.25 0.0M
2021-09-07 4.26 4.28 4.21 4.23 0.0M
2021-09-06 4.26 4.26 4.26 4.26 0.0M
2021-09-03 4.28 4.28 4.26 4.26 0.0M
2021-09-02 4.28 4.28 4.28 4.28 0.0M
2021-09-01 4.30 4.30 4.30 4.30 0.0M
2021-08-31 4.27 4.30 4.27 4.30 0.0M
2021-08-30 4.17 4.30 4.17 4.27 0.0M
2021-08-27 4.17 4.17 4.17 4.17 0.0M
2021-08-26 4.17 4.17 4.17 4.17 0.0M
2021-08-25 4.17 4.17 4.17 4.17 0.0M
2021-08-24 4.29 4.29 4.17 4.17 0.0M
2021-08-23 4.17 4.17 4.16 4.16 0.0M
2021-08-20 4.16 4.18 4.16 4.16 0.0M
2021-08-19 4.16 4.19 4.16 4.18 0.0M
2021-08-18 4.18 4.18 4.18 4.18 0.0M
2021-08-17 4.25 4.30 4.16 4.16 0.1M
2021-08-16 4.25 4.25 4.25 4.25 0.0M
2021-08-13 4.22 4.30 4.22 4.25 0.0M
2021-08-12 4.27 4.27 4.25 4.25 0.0M
2021-08-11 4.30 4.30 4.28 4.28 0.0M
2021-08-10 4.27 4.30 4.27 4.30 0.0M
2021-08-09 4.27 4.28 4.27 4.27 0.0M
2021-08-06 4.27 4.30 4.27 4.30 0.0M
2021-08-05 4.28 4.28 4.27 4.27 0.0M
2021-08-04 4.30 4.30 4.30 4.30 0.0M
2021-08-03 4.30 4.30 4.26 4.30 0.1M
2021-08-02 4.35 4.35 4.28 4.29 0.1M
2021-07-30 4.36 4.36 4.36 4.36 0.0M
2021-07-29 4.40 4.40 4.37 4.40 0.1M
2021-07-28 4.56 4.56 4.40 4.44 0.1M
2021-07-27 4.47 4.56 4.46 4.46 0.2M
2021-07-26 4.58 4.58 4.43 4.46 0.1M
2021-07-23 4.25 4.58 4.19 4.58 0.4M
2021-07-22 4.13 4.25 4.13 4.24 0.1M
2021-07-21 4.12 4.24 4.11 4.17 0.2M
2021-07-20 4.10 4.15 4.10 4.11 0.1M
2021-07-19 4.08 4.10 4.08 4.10 0.1M
2021-07-16 4.15 4.15 4.03 4.08 0.1M
2021-07-15 4.22 4.22 4.17 4.18 0.1M
2021-07-14 4.19 4.25 4.17 4.25 0.2M
2021-07-13 4.18 4.19 4.18 4.19 0.1M
2021-07-12 4.10 4.18 4.10 4.18 0.3M
2021-07-09 4.06 4.12 4.06 4.12 0.1M
2021-07-08 4.13 4.13 4.08 4.12 0.2M
2021-07-07 4.11 4.13 4.11 4.13 0.2M
2021-07-06 4.15 4.16 4.11 4.11 0.2M
2021-07-05 4.17 4.17 4.15 4.16 0.2M
2021-07-02 4.18 4.20 4.16 4.17 0.2M
2021-06-30 4.16 4.18 4.16 4.18 0.1M
2021-06-29 4.20 4.20 4.20 4.20 0.0M
2021-06-28 4.20 4.20 4.07 4.19 0.0M
2021-06-25 4.20 4.20 4.02 4.05 0.1M
2021-06-24 4.20 4.28 4.20 4.28 0.1M
2021-06-23 4.18 4.18 4.15 4.17 0.0M
2021-06-22 4.16 4.19 4.15 4.19 0.0M
2021-06-21 4.20 4.20 4.15 4.16 0.1M
2021-06-18 4.16 4.25 4.16 4.25 0.1M
2021-06-17 4.10 4.16 4.09 4.16 0.0M
2021-06-16 4.15 4.18 4.10 4.10 0.2M
2021-06-15 4.25 4.25 3.24 4.19 0.1M
2021-06-11 4.29 4.29 4.28 4.28 0.0M
2021-06-10 4.60 4.60 4.28 4.31 0.1M
2021-06-09 4.10 4.40 4.10 4.36 0.1M
2021-06-08 3.95 4.10 3.95 3.98 0.1M
2021-06-07 3.89 3.89 3.83 3.84 0.0M
2021-06-04 3.80 3.80 3.80 3.80 0.0M
2021-06-03 3.83 3.83 3.59 3.80 0.1M
2021-06-02 3.89 3.89 3.81 3.81 0.1M
2021-06-01 3.88 3.90 3.85 3.89 0.1M
2021-05-31 3.55 3.90 3.55 3.85 0.3M
2021-05-28 3.55 3.55 3.55 3.55 0.0M
2021-05-27 3.58 3.58 3.50 3.50 0.1M
2021-05-26 3.45 3.55 3.41 3.50 0.3M
2021-05-25 3.40 3.40 3.38 3.40 0.1M
2021-05-24 3.40 3.45 3.40 3.42 0.1M
2021-05-21 3.27 3.40 3.27 3.38 0.2M
2021-05-20 3.23 3.29 3.21 3.27 0.1M
2021-05-18 3.16 3.22 3.15 3.17 0.0M
2021-05-17 3.18 3.19 3.08 3.15 0.2M
2021-05-14 3.15 3.19 3.15 3.18 0.1M
2021-05-13 3.18 3.18 3.18 3.18 0.0M
2021-05-12 3.18 3.18 3.17 3.17 0.0M
2021-05-11 3.18 3.19 3.14 3.18 0.0M
2021-05-10 3.01 3.18 2.95 3.15 0.4M
2021-05-07 3.18 3.19 3.12 3.19 0.0M
2021-05-06 3.19 3.19 3.19 3.19 0.0M
2021-05-05 3.25 3.25 3.25 3.25 0.0M
2021-05-04 3.19 3.19 3.19 3.19 0.0M
2021-05-03 3.19 3.19 3.08 3.19 0.0M
2021-04-30 3.23 3.23 3.10 3.20 0.0M
2021-04-29 3.30 3.30 3.21 3.22 0.1M
2021-04-28 3.07 3.26 3.07 3.22 0.2M
2021-04-27 3.14 3.14 3.02 3.06 0.1M
2021-04-26 3.10 3.10 3.08 3.09 0.2M
2021-04-23 3.13 3.13 3.08 3.11 0.1M
2021-04-22 3.12 3.12 3.04 3.07 0.1M
2021-04-21 3.14 3.14 2.98 3.08 0.0M
2021-04-20 3.07 3.07 2.97 3.07 0.0M
2021-04-19 3.03 3.09 2.96 3.07 0.1M
2021-04-16 3.02 3.02 2.95 2.96 0.1M
2021-04-15 2.98 3.02 2.96 3.01 0.1M
2021-04-14 2.96 2.99 2.96 2.97 0.0M
2021-04-13 3.00 3.00 2.95 2.99 0.2M
2021-04-12 3.04 3.04 3.01 3.03 0.1M
2021-04-09 3.25 3.25 3.08 3.08 0.1M
2021-04-08 3.01 3.21 3.01 3.18 0.1M
2021-04-07 3.09 3.30 3.09 3.18 0.2M
2021-04-01 3.09 3.10 3.00 3.07 0.2M
2021-03-31 3.02 3.05 2.90 3.03 0.3M
2021-03-30 2.95 3.02 2.92 3.00 0.6M
2021-03-29 2.86 2.95 2.81 2.91 0.3M
2021-03-26 2.85 2.93 2.83 2.85 0.2M
2021-03-25 2.80 2.86 2.80 2.80 0.1M
2021-03-24 2.77 2.82 2.77 2.80 0.2M
2021-03-23 2.78 2.80 2.78 2.80 0.1M
2021-03-22 2.85 2.94 2.75 2.75 0.1M
2021-03-19 2.70 2.81 2.70 2.81 0.1M
2021-03-18 2.87 2.87 2.80 2.80 0.2M
2021-03-17 2.85 3.00 2.80 2.87 0.5M
2021-03-16 2.61 2.73 2.59 2.70 0.3M
2021-03-15 2.63 2.66 2.53 2.61 0.1M
2021-03-12 2.60 2.65 2.52 2.59 0.2M
2021-03-11 2.63 2.63 2.58 2.61 0.1M
2021-03-10 2.49 2.60 2.49 2.60 0.1M
2021-03-09 2.45 2.53 2.31 2.50 0.1M
2021-03-08 2.49 2.54 2.48 2.48 0.1M
2021-03-05 2.40 2.60 2.35 2.48 0.2M
2021-03-04 2.51 2.65 2.43 2.46 0.2M
2021-03-03 2.54 2.54 2.45 2.50 0.1M
2021-03-02 2.64 2.65 2.50 2.54 0.1M
2021-03-01 2.58 2.60 2.53 2.60 0.1M
2021-02-26 2.69 2.69 2.55 2.58 0.2M
2021-02-25 2.64 2.80 2.50 2.69 0.2M
2021-02-24 2.67 2.67 2.42 2.60 0.2M
2021-02-23 2.74 2.74 2.68 2.72 0.0M
2021-02-22 2.88 2.88 2.61 2.73 0.1M
2021-02-19 2.78 2.88 2.78 2.88 0.3M
2021-02-18 2.62 2.92 2.58 2.78 0.8M
2021-02-17 2.55 2.55 2.48 2.50 0.2M
2021-02-16 2.70 2.70 2.61 2.63 0.1M
2021-02-11 2.59 2.69 2.59 2.68 0.0M
2021-02-10 2.62 2.78 2.51 2.65 0.2M
2021-02-09 2.88 2.88 2.59 2.75 0.3M
2021-02-08 2.88 2.88 2.56 2.83 0.7M
2021-02-05 2.49 2.50 2.48 2.51 0.1M
2021-02-04 2.46 2.50 2.45 2.48 0.0M
2021-02-03 2.42 2.50 2.42 2.50 0.0M
2021-02-02 2.45 2.45 2.43 2.43 0.0M
2021-02-01 2.57 2.57 2.44 2.44 0.1M
2021-01-29 2.55 2.55 2.31 2.55 0.1M
2021-01-28 2.42 2.55 2.42 2.55 0.0M
2021-01-27 2.55 2.55 2.42 2.42 0.1M
2021-01-26 2.59 2.59 2.51 2.53 0.0M
2021-01-25 2.48 2.56 2.47 2.59 0.1M
2021-01-22 2.55 2.55 2.42 2.50 0.0M
2021-01-21 2.60 2.70 2.54 2.55 0.4M
2021-01-20 2.55 2.55 2.45 2.50 0.1M
2021-01-19 2.44 2.58 2.44 2.50 0.3M
2021-01-18 2.39 2.40 2.34 2.40 0.2M
2021-01-15 2.21 2.39 2.21 2.36 0.3M
2021-01-14 2.25 2.29 2.12 2.23 0.1M
2021-01-13 2.21 2.21 2.15 2.25 0.0M
2021-01-12 2.14 2.24 2.14 2.23 0.0M
2021-01-11 2.14 2.14 2.12 2.12 0.1M
2021-01-08 2.19 2.19 2.11 2.11 0.1M
2021-01-07 2.36 2.36 2.17 2.19 0.1M
2021-01-06 2.20 2.39 2.20 2.36 0.2M
2021-01-05 2.13 2.15 2.13 2.15 0.0M
2021-01-04 2.12 2.15 2.11 2.15 0.1M