International Genius Co (0033)

0033
🏛️ Hong Kong →
0.40
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
09:45 0.43 0.43 0.41 0.41 60.0K
10:25 0.40 0.40 0.40 0.40 30.0K
10:30 0.41 0.41 0.41 0.41 36.0K
13:40 0.41 0.41 0.41 0.41 4.0K
13:45 0.41 0.41 0.41 0.41 244.0K
15:55 0.40 0.40 0.40 0.40 358.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 0.43 0.43 0.40 0.40 0.7M
2025-09-25 0.40 0.42 0.40 0.41 0.6M
2025-09-24 0.43 0.43 0.40 0.41 0.2M
2025-09-23 0.43 0.43 0.40 0.41 0.7M
2025-09-22 0.42 0.42 0.42 0.42 0.5M
2025-09-19 0.46 0.46 0.42 0.43 1.0M
2025-09-18 0.44 0.44 0.41 0.43 0.4M
2025-09-17 0.44 0.44 0.43 0.44 0.2M
2025-09-16 0.48 0.48 0.43 0.44 0.6M
2025-09-15 0.43 0.46 0.43 0.45 0.3M
2025-09-12 0.41 0.48 0.41 0.45 2.3M
2025-09-11 0.42 0.42 0.41 0.41 1.3M
2025-09-10 0.43 0.43 0.41 0.43 0.4M
2025-09-09 0.42 0.43 0.41 0.42 0.8M
2025-09-08 0.42 0.42 0.40 0.42 0.6M
2025-09-05 0.44 0.44 0.41 0.43 0.6M
2025-09-04 0.43 0.45 0.42 0.44 0.5M
2025-09-03 0.48 0.48 0.43 0.43 2.9M
2025-09-02 0.42 0.48 0.41 0.48 6.1M
2025-09-01 0.50 0.50 0.40 0.41 9.0M
2025-08-29 0.57 0.57 0.47 0.50 10.5M
2025-08-28 0.57 0.57 0.55 0.57 0.5M
2025-08-27 0.59 0.59 0.56 0.56 1.4M
2025-08-26 0.61 0.61 0.58 0.59 1.8M
2025-08-25 0.61 0.63 0.60 0.61 0.7M
2025-08-22 0.60 0.64 0.60 0.61 1.4M
2025-08-21 0.62 0.62 0.61 0.61 0.9M
2025-08-20 0.62 0.64 0.62 0.62 1.0M
2025-08-19 0.63 0.64 0.62 0.63 0.7M
2025-08-18 0.67 0.67 0.62 0.64 1.0M
2025-08-15 0.65 0.70 0.63 0.66 2.1M
2025-08-14 0.62 0.66 0.61 0.66 0.9M
2025-08-13 0.62 0.64 0.62 0.63 0.3M
2025-08-12 0.63 0.66 0.62 0.62 1.3M
2025-08-11 0.63 0.64 0.62 0.63 0.4M
2025-08-08 0.63 0.65 0.63 0.63 0.4M
2025-08-07 0.64 0.65 0.63 0.64 0.4M
2025-08-06 0.64 0.67 0.63 0.64 1.0M
2025-08-05 0.65 0.65 0.63 0.64 0.3M
2025-08-04 0.67 0.67 0.63 0.65 0.5M
2025-08-01 0.63 0.67 0.63 0.64 1.2M
2025-07-31 0.64 0.66 0.63 0.63 0.9M
2025-07-30 0.66 0.66 0.63 0.64 1.4M
2025-07-29 0.66 0.66 0.64 0.65 1.1M
2025-07-28 0.65 0.67 0.64 0.66 1.0M
2025-07-25 0.67 0.67 0.64 0.66 1.4M
2025-07-24 0.68 0.70 0.65 0.65 2.7M
2025-07-23 0.70 0.74 0.68 0.68 2.3M
2025-07-22 0.71 0.76 0.70 0.70 2.1M
2025-07-21 0.72 0.76 0.70 0.74 2.9M
2025-07-18 0.71 0.73 0.67 0.72 2.5M
2025-07-17 0.64 0.71 0.64 0.71 3.1M
2025-07-16 0.64 0.67 0.64 0.65 1.7M
2025-07-15 0.70 0.70 0.61 0.66 18.8M
2025-07-14 0.98 1.04 0.76 0.76 41.4M
2025-07-11 0.92 1.05 0.89 0.93 6.7M
2025-07-10 0.95 0.98 0.84 0.92 7.6M
2025-07-09 0.72 1.01 0.72 0.95 12.6M
2025-07-08 0.73 0.73 0.66 0.72 14.2M
2025-07-07 0.68 0.72 0.68 0.68 0.6M
2025-07-04 0.72 0.74 0.66 0.72 1.1M
2025-07-03 0.74 0.77 0.72 0.72 0.9M
2025-07-02 0.73 0.80 0.73 0.74 0.8M
2025-06-30 0.78 0.78 0.72 0.72 1.0M
2025-06-27 0.80 0.84 0.75 0.78 0.8M
2025-06-26 0.77 0.83 0.73 0.80 9.1M
2025-06-25 0.76 0.78 0.75 0.75 0.7M
2025-06-24 0.82 0.82 0.75 0.76 2.5M
2025-06-23 0.76 0.83 0.76 0.78 0.6M
2025-06-20 0.79 0.79 0.75 0.76 0.5M
2025-06-19 0.85 0.85 0.74 0.78 1.6M
2025-06-18 0.85 0.92 0.85 0.87 0.6M
2025-06-17 0.87 0.90 0.85 0.85 0.7M
2025-06-16 0.90 0.96 0.83 0.88 1.4M
2025-06-13 0.85 0.94 0.83 0.87 1.5M
2025-06-12 1.02 1.09 0.78 0.87 14.7M
2025-06-11 1.03 1.27 1.03 1.20 14.0M
2025-06-10 1.08 1.12 1.05 1.05 2.0M
2025-06-09 1.16 1.21 1.07 1.08 3.4M
2025-06-06 1.10 1.25 1.03 1.16 4.7M
2025-06-05 1.06 1.28 0.95 1.07 9.7M
2025-06-04 0.68 1.06 0.62 1.04 9.4M
2025-06-03 0.62 0.77 0.60 0.68 6.6M
2025-06-02 0.70 0.70 0.60 0.62 1.7M
2025-05-30 0.81 0.81 0.70 0.70 1.2M
2025-05-29 0.80 0.80 0.74 0.74 0.8M
2025-05-28 0.83 0.83 0.78 0.81 0.9M
2025-05-27 0.86 0.86 0.81 0.83 0.6M
2025-05-26 0.98 1.02 0.81 0.85 4.1M
2025-05-23 1.03 1.20 0.94 1.02 7.5M
2025-05-22 0.99 1.00 0.90 0.96 1.0M
2025-05-21 1.05 1.08 0.80 0.95 6.0M
2025-05-20 1.16 1.16 0.90 0.99 3.7M
2025-05-19 1.30 1.30 1.00 1.05 2.7M
2025-05-16 1.35 1.35 0.93 1.29 2.1M
2025-05-15 1.35 1.35 1.28 1.32 0.1M
2025-05-14 1.37 1.38 1.23 1.32 1.1M
2025-05-13 1.41 1.45 1.20 1.29 5.1M
2025-05-12 1.44 1.55 1.36 1.40 2.6M
2025-05-09 1.61 1.61 1.35 1.40 1.4M
2025-05-08 1.75 1.75 1.55 1.58 0.6M
2025-05-07 1.64 1.64 1.55 1.55 0.4M
2025-05-06 1.70 1.70 1.58 1.62 0.5M
2025-05-02 1.69 1.70 1.60 1.65 0.7M
2025-04-30 1.80 1.80 1.67 1.70 0.3M
2025-04-29 1.80 1.88 1.62 1.83 1.2M
2025-04-28 1.70 1.80 1.60 1.64 1.3M
2025-04-25 1.90 1.90 1.70 1.80 2.5M
2025-04-24 2.03 2.04 2.00 2.03 0.2M
2025-04-23 2.04 2.07 2.00 2.03 0.8M
2025-04-22 2.06 2.10 2.02 2.02 0.7M
2025-04-17 2.20 2.21 2.09 2.09 1.3M
2025-04-16 2.28 2.28 2.20 2.20 1.2M
2025-04-15 2.36 2.36 2.25 2.25 0.3M
2025-04-14 2.44 2.44 2.29 2.33 0.8M
2025-04-11 2.40 2.40 2.29 2.29 2.3M
2025-04-10 2.22 2.43 2.22 2.29 2.3M
2025-04-09 2.24 2.30 2.15 2.20 0.6M
2025-04-08 2.17 2.30 2.17 2.23 2.5M
2025-04-07 2.21 2.36 2.15 2.19 2.1M
2025-04-03 2.68 2.68 2.40 2.44 2.1M
2025-04-02 2.79 2.79 2.45 2.61 2.5M
2025-04-01 2.90 2.90 2.50 2.66 0.9M
2025-03-31 2.49 2.75 2.43 2.65 1.4M
2025-03-28 2.34 2.49 2.29 2.46 1.1M
2025-03-27 2.43 2.47 2.36 2.37 0.2M
2025-03-26 2.29 2.60 2.21 2.41 0.9M
2025-03-25 2.38 2.43 2.34 2.34 0.2M
2025-03-24 2.40 2.42 2.29 2.35 1.8M
2025-03-21 2.53 2.63 2.45 2.49 3.0M
2025-03-20 2.36 2.98 2.36 2.63 8.1M
2025-03-19 3.10 3.12 2.61 2.61 10.5M
2025-03-18 2.85 2.85 2.66 2.79 2.0M
2025-03-17 2.67 2.67 2.00 2.56 6.0M
2025-03-14 3.65 3.65 2.44 2.67 8.0M
2025-03-13 4.19 4.30 3.56 3.65 4.1M
2025-03-12 4.49 4.49 4.10 4.19 2.5M
2025-03-11 4.15 4.40 3.74 4.30 4.3M
2025-03-10 3.30 4.20 3.06 4.15 2.9M
2025-03-07 3.15 3.38 2.70 3.27 1.5M
2025-03-06 3.98 3.98 3.01 3.15 1.4M
2025-03-05 3.99 3.99 3.69 3.82 0.6M
2025-03-04 4.30 4.30 3.77 3.82 1.2M
2025-03-03 3.99 4.11 3.77 3.93 0.9M
2025-02-28 4.30 4.30 3.88 3.91 0.6M
2025-02-27 4.12 4.17 3.83 4.06 0.9M
2025-02-26 4.24 4.24 3.56 3.93 3.0M
2025-02-25 4.27 4.27 3.84 4.05 1.2M
2025-02-24 3.77 4.08 3.46 4.06 1.2M
2025-02-21 3.72 3.78 3.41 3.59 3.6M
2025-02-20 3.73 3.73 3.46 3.70 0.5M
2025-02-19 3.60 3.64 3.39 3.61 0.7M
2025-02-18 3.37 3.42 3.18 3.39 0.3M
2025-02-17 3.18 3.37 3.08 3.31 0.8M
2025-02-14 3.10 3.18 2.97 3.15 0.5M
2025-02-13 3.33 3.33 2.93 3.11 0.9M
2025-02-12 2.68 2.95 2.60 2.92 0.8M
2025-02-11 2.54 2.63 2.48 2.59 0.5M
2025-02-10 2.39 2.48 2.27 2.47 0.7M
2025-02-07 2.37 2.44 2.23 2.34 0.8M
2025-02-06 2.34 2.34 2.19 2.33 0.9M
2025-02-05 2.41 2.41 2.17 2.34 0.2M
2025-02-04 2.26 2.29 2.18 2.29 0.1M
2025-02-03 2.43 2.43 2.23 2.28 0.2M
2025-01-28 2.48 2.48 2.19 2.26 0.3M
2025-01-27 2.20 2.20 2.09 2.17 0.1M
2025-01-24 2.23 2.24 2.06 2.17 0.4M
2025-01-23 2.10 2.21 2.00 2.12 0.5M
2025-01-22 2.46 2.48 2.01 2.10 1.5M
2025-01-21 2.31 2.33 2.20 2.26 0.6M
2025-01-20 2.58 2.58 2.31 2.31 0.3M
2025-01-17 2.57 2.60 2.50 2.50 0.1M
2025-01-16 2.70 2.75 2.61 2.61 0.7M
2025-01-15 2.84 2.89 2.67 2.67 0.6M
2025-01-14 2.74 2.84 2.62 2.80 1.0M
2025-01-13 2.63 2.82 2.63 2.81 1.3M
2025-01-10 2.77 2.83 2.58 2.62 1.0M
2025-01-09 2.61 2.67 2.51 2.65 0.9M
2025-01-08 2.71 2.71 2.56 2.64 0.2M
2025-01-07 2.57 2.69 2.52 2.65 0.6M
2025-01-06 2.50 2.70 2.46 2.61 0.8M
2025-01-03 2.39 2.71 2.38 2.60 1.0M
2025-01-02 2.70 2.70 2.45 2.50 0.2M