Kaisa Prosperity Holdings Ltd (2168)

2168
🏛️ Hong Kong →
2.05
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 11.00 12.12 11.00 11.98 0.9M
2021-12-30 11.40 11.40 10.66 10.90 0.3M
2021-12-29 12.00 12.02 11.00 11.30 0.7M
2021-12-28 12.20 12.30 11.88 12.02 0.1M
2021-12-24 12.20 12.38 11.70 11.84 0.2M
2021-12-23 11.98 12.32 11.88 12.12 0.3M
2021-12-22 12.06 12.10 11.60 11.82 0.2M
2021-12-21 11.02 11.90 11.02 11.64 0.7M
2021-12-20 11.78 11.84 11.04 11.16 0.3M
2021-12-17 12.32 12.32 11.46 11.70 0.5M
2021-12-16 12.00 12.12 11.60 12.10 0.6M
2021-12-15 11.80 12.30 11.52 11.68 1.1M
2021-12-14 12.88 12.88 11.58 11.76 1.1M
2021-12-13 14.12 14.12 12.58 12.62 0.7M
2021-12-10 14.20 14.38 13.48 13.50 0.6M
2021-12-09 14.02 14.26 13.68 14.10 0.7M
2021-12-08 14.46 14.46 13.56 13.88 0.6M
2021-12-07 13.58 14.28 13.24 14.20 1.2M
2021-12-06 13.44 13.76 12.90 13.00 0.6M
2021-12-03 13.60 13.68 13.20 13.34 1.6M
2021-12-02 13.70 13.70 12.82 13.40 0.5M
2021-12-01 13.00 14.10 13.00 13.56 0.8M
2021-11-30 12.90 13.60 12.90 13.04 2.2M
2021-11-29 13.46 13.46 12.70 12.90 1.0M
2021-11-26 14.10 14.10 13.24 13.44 0.7M
2021-11-25 13.66 14.00 13.22 13.88 0.7M
2021-11-24 13.82 13.90 13.32 13.46 0.5M
2021-11-23 13.40 14.12 13.22 13.80 0.8M
2021-11-22 14.60 14.70 13.10 13.22 1.1M
2021-11-19 13.50 14.30 13.36 14.10 0.6M
2021-11-18 14.00 14.20 13.50 13.76 1.8M
2021-11-17 13.60 14.50 13.60 13.98 1.6M
2021-11-16 13.68 13.90 12.60 13.50 3.3M
2021-11-04 17.40 17.40 15.00 15.10 1.9M
2021-11-03 16.78 17.42 16.48 17.00 1.5M
2021-11-02 17.04 17.48 16.20 16.32 1.5M
2021-11-01 16.46 17.28 15.96 16.36 2.3M
2021-10-29 15.50 17.18 15.24 16.50 2.4M
2021-10-28 16.86 16.86 15.14 15.18 1.3M
2021-10-27 17.50 17.72 16.84 17.10 0.6M
2021-10-26 18.38 18.38 17.14 17.16 1.0M
2021-10-25 18.60 18.74 17.50 18.10 0.9M
2021-10-22 19.46 19.76 18.58 18.60 0.8M
2021-10-21 18.80 19.74 18.66 19.10 0.9M
2021-10-20 19.00 19.06 18.42 18.76 0.3M
2021-10-19 19.20 19.20 18.40 18.60 0.6M
2021-10-18 18.70 19.34 18.70 19.02 0.4M
2021-10-15 19.92 19.92 18.20 18.58 1.1M
2021-10-12 19.86 20.20 19.04 19.12 0.6M
2021-10-11 18.62 19.32 18.62 19.24 0.4M
2021-10-08 19.48 19.76 18.32 18.36 1.8M
2021-10-07 21.00 21.55 18.92 19.10 2.1M
2021-10-06 21.95 21.95 20.65 20.65 1.0M
2021-10-05 22.50 22.50 21.30 22.05 0.6M
2021-10-04 21.65 23.00 20.90 23.00 0.7M
2021-09-30 20.80 21.65 20.30 21.65 0.6M
2021-09-29 21.50 21.50 20.00 20.50 0.8M
2021-09-28 21.50 21.55 20.45 21.05 1.2M
2021-09-27 20.05 21.30 20.05 21.00 1.5M
2021-09-24 21.05 21.05 19.68 20.05 0.5M
2021-09-23 21.40 21.90 19.64 20.80 2.0M
2021-09-21 19.00 20.40 18.80 20.20 0.6M
2021-09-20 20.95 21.00 18.80 19.00 1.1M
2021-09-17 20.20 20.95 19.72 20.80 1.3M
2021-09-16 22.25 22.25 19.70 20.00 1.8M
2021-09-15 22.25 22.40 21.70 22.20 0.8M
2021-09-14 23.60 23.60 21.95 22.05 0.8M
2021-09-13 24.20 24.20 22.85 23.45 0.6M
2021-09-10 23.85 24.00 23.00 24.00 0.8M
2021-09-09 24.60 24.60 23.20 23.65 1.2M
2021-09-08 25.00 25.00 24.20 24.60 0.3M
2021-09-07 25.70 25.80 24.35 25.00 0.9M
2021-09-06 25.85 25.95 24.85 25.55 0.4M
2021-09-03 27.20 27.20 25.50 25.85 0.4M
2021-09-02 26.30 27.00 26.05 27.00 0.4M
2021-09-01 25.10 26.80 24.80 25.95 1.1M
2021-08-31 25.60 25.70 24.10 24.50 0.7M
2021-08-30 25.65 25.95 24.55 25.00 0.6M
2021-08-27 24.85 25.50 24.85 25.40 0.5M
2021-08-26 24.10 24.75 23.65 24.75 0.7M
2021-08-25 23.65 24.10 22.50 23.50 0.7M
2021-08-24 22.10 23.15 22.10 23.00 0.7M
2021-08-23 21.50 22.25 21.35 21.70 0.7M
2021-08-20 22.55 22.85 21.00 21.30 0.8M
2021-08-19 23.35 23.35 22.05 22.10 0.5M
2021-08-18 22.60 23.30 22.35 23.30 0.5M
2021-08-17 23.65 24.30 22.50 22.55 0.5M
2021-08-16 24.00 24.45 23.40 23.60 0.3M
2021-08-13 24.00 24.20 23.55 23.70 0.2M
2021-08-12 25.25 25.25 23.80 24.00 0.3M
2021-08-11 25.35 25.80 24.60 24.95 0.7M
2021-08-10 24.80 25.10 24.15 24.70 0.2M
2021-08-09 23.90 25.00 23.00 24.55 0.4M
2021-08-06 23.50 23.70 22.80 23.70 0.2M
2021-08-05 24.80 24.80 23.10 23.25 0.5M
2021-08-04 25.45 25.45 24.30 24.60 0.3M
2021-08-03 25.50 25.65 24.65 24.80 0.3M
2021-08-02 26.40 26.40 24.10 25.25 0.6M
2021-07-30 25.90 26.80 25.05 25.50 2.0M
2021-07-29 25.00 25.25 24.55 25.05 0.6M
2021-07-28 22.80 24.45 22.50 24.45 1.2M
2021-07-27 24.00 24.75 21.35 22.40 1.2M
2021-07-26 26.40 26.40 23.40 23.75 1.4M
2021-07-23 28.20 28.20 26.35 26.40 0.4M
2021-07-22 27.35 28.20 27.25 28.00 0.2M
2021-07-21 26.80 27.10 26.45 26.95 0.2M
2021-07-20 27.25 28.00 25.60 26.30 0.7M
2021-07-19 28.35 28.35 26.70 27.30 0.7M
2021-07-16 28.70 28.80 27.75 28.30 0.3M
2021-07-15 27.95 28.75 27.40 28.60 0.3M
2021-07-14 28.30 28.50 27.05 27.70 0.4M
2021-07-13 28.80 28.80 27.80 27.90 0.3M
2021-07-12 27.50 28.45 27.20 28.30 0.6M
2021-07-09 27.45 27.45 26.10 26.80 0.2M
2021-07-08 27.85 27.85 26.35 26.75 0.7M
2021-07-07 28.60 28.60 27.10 27.65 0.7M
2021-07-06 28.90 29.10 27.20 27.90 1.0M
2021-07-05 29.45 29.60 28.65 28.65 0.3M
2021-07-02 31.30 31.45 29.05 29.45 0.4M
2021-06-30 31.15 31.85 30.05 30.20 0.3M
2021-06-29 31.60 32.15 30.75 30.95 0.2M
2021-06-28 31.85 31.85 31.05 31.35 0.3M
2021-06-25 31.95 31.95 31.30 31.60 0.6M
2021-06-24 30.20 31.90 30.10 31.60 0.6M
2021-06-23 29.80 30.45 28.95 30.00 0.6M
2021-06-22 28.90 30.20 28.00 29.60 0.7M
2021-06-21 29.95 29.95 28.45 28.80 0.5M
2021-06-18 31.20 31.20 28.45 29.70 0.8M
2021-06-17 31.20 31.50 30.35 31.15 0.7M
2021-06-16 32.55 33.15 30.70 31.05 1.1M
2021-06-15 33.25 33.75 31.95 32.25 0.4M
2021-06-11 32.90 34.00 32.75 33.05 0.6M
2021-06-10 32.80 33.00 31.90 32.30 0.5M
2021-06-09 32.10 33.30 31.50 32.80 0.8M
2021-06-08 31.00 32.45 30.50 31.90 0.7M
2021-06-07 29.65 30.85 29.00 30.70 0.8M
2021-06-04 30.50 30.50 29.15 29.35 0.5M
2021-06-03 31.10 31.40 30.25 30.30 0.8M
2021-06-02 31.50 31.90 30.60 30.65 0.9M
2021-06-01 31.00 31.60 30.25 30.85 0.7M
2021-05-31 28.25 31.00 28.20 30.95 1.1M
2021-05-28 29.80 29.80 27.75 27.90 0.8M
2021-05-27 28.50 30.00 28.20 29.85 1.1M
2021-05-26 28.45 29.15 27.90 28.10 1.4M
2021-05-25 28.50 28.90 27.50 28.00 0.7M
2021-05-24 26.70 28.50 26.50 28.20 1.1M
2021-05-21 26.05 27.30 25.90 26.25 1.1M
2021-05-20 25.95 26.80 25.00 25.65 0.7M
2021-05-18 24.30 26.00 24.10 25.95 0.9M
2021-05-17 23.80 24.50 23.40 24.05 0.4M
2021-05-14 22.80 24.30 22.75 23.70 0.7M
2021-05-13 23.05 23.25 22.65 22.75 0.5M
2021-05-12 23.00 23.40 23.00 23.40 0.2M
2021-05-11 23.60 23.60 22.95 23.05 0.7M
2021-05-10 24.95 24.95 23.50 24.10 0.7M
2021-05-07 24.05 26.00 23.85 24.95 2.1M
2021-05-06 23.50 24.15 23.05 24.00 0.4M
2021-05-05 23.45 23.65 22.85 23.20 0.2M
2021-05-04 23.20 23.45 22.60 23.45 0.2M
2021-05-03 23.90 23.90 22.70 22.85 0.3M
2021-04-30 23.50 23.90 23.00 23.70 0.4M
2021-04-29 24.90 24.95 23.30 23.35 0.4M
2021-04-28 23.00 24.70 22.70 24.60 1.0M
2021-04-27 23.20 23.20 22.65 22.90 0.3M
2021-04-26 23.80 23.80 22.90 22.95 0.6M
2021-04-23 23.95 24.20 23.65 23.80 0.4M
2021-04-22 24.75 24.75 23.30 23.90 1.4M
2021-04-21 24.45 25.00 24.10 24.55 0.5M
2021-04-20 25.20 25.20 24.45 24.45 0.4M
2021-04-19 25.55 25.65 25.20 25.20 0.1M
2021-04-16 25.05 25.80 24.70 25.45 0.3M
2021-04-15 25.00 25.15 24.50 25.05 0.2M
2021-04-14 24.60 25.50 24.55 25.40 0.2M
2021-04-13 24.35 25.00 23.90 24.50 0.3M
2021-04-12 25.10 25.65 24.15 24.30 0.5M
2021-04-09 26.70 26.90 25.00 25.35 0.6M
2021-04-08 27.15 27.60 26.70 26.70 0.3M
2021-04-07 26.80 27.20 26.10 27.15 0.8M
2021-04-01 25.10 26.60 24.90 26.55 1.1M
2021-03-31 26.35 26.35 24.70 24.90 0.9M
2021-03-30 27.40 27.40 25.70 26.10 0.6M
2021-03-29 26.50 27.80 26.05 26.50 1.2M
2021-03-26 26.00 26.90 24.85 26.45 1.7M
2021-03-25 26.15 26.45 25.15 26.00 0.7M
2021-03-24 27.55 28.00 26.25 26.55 0.6M
2021-03-23 29.30 29.80 27.10 28.10 1.4M
2021-03-22 28.95 29.40 27.65 29.00 1.3M
2021-03-19 22.20 28.70 21.35 28.10 6.3M
2021-03-18 21.65 22.75 21.55 22.20 0.8M
2021-03-17 20.85 21.90 20.80 21.65 0.4M
2021-03-16 20.35 20.85 20.00 20.80 0.4M
2021-03-15 20.40 21.10 20.20 20.25 0.6M
2021-03-12 19.72 20.60 19.68 20.20 0.6M
2021-03-11 18.14 19.68 18.14 19.68 0.8M
2021-03-10 18.20 18.48 17.96 18.16 0.4M
2021-03-09 18.02 18.74 17.80 17.88 0.7M
2021-03-08 18.80 18.80 17.90 18.00 0.7M
2021-03-05 17.68 18.92 17.40 18.54 1.3M
2021-03-04 18.24 18.24 17.50 17.68 0.7M
2021-03-03 18.76 18.76 18.06 18.32 0.9M
2021-03-02 18.80 19.00 18.34 18.78 0.4M
2021-03-01 18.96 19.26 18.26 18.88 0.5M
2021-02-26 18.22 18.84 18.00 18.60 0.6M
2021-02-25 18.60 19.62 18.50 18.60 0.8M
2021-02-24 19.06 19.48 18.02 18.40 0.6M
2021-02-23 19.20 19.58 18.86 19.00 0.3M
2021-02-22 19.60 19.80 18.86 18.92 0.6M
2021-02-19 19.64 19.80 19.24 19.60 0.3M
2021-02-18 19.86 19.90 19.32 19.64 0.4M
2021-02-17 20.00 20.00 19.66 19.86 0.5M
2021-02-16 20.15 20.70 19.52 19.80 1.1M
2021-02-11 19.66 19.96 19.56 19.96 0.2M
2021-02-10 19.80 20.20 19.50 19.64 0.7M
2021-02-09 19.84 20.40 19.72 19.78 0.3M
2021-02-08 20.30 20.50 19.80 19.84 0.4M
2021-02-05 19.78 20.75 19.72 20.30 0.7M
2021-02-04 20.85 20.95 19.68 19.94 0.8M
2021-02-03 19.96 21.20 19.80 20.85 0.6M
2021-02-02 20.15 20.65 19.72 19.82 0.3M
2021-02-01 19.84 20.45 19.50 20.10 0.4M
2021-01-29 19.68 20.60 19.68 19.82 0.5M
2021-01-28 20.50 20.55 19.68 19.68 0.5M
2021-01-27 21.40 21.90 20.70 20.90 0.3M
2021-01-26 22.00 22.05 20.60 21.05 0.3M
2021-01-25 22.65 22.70 21.75 22.00 0.4M
2021-01-22 23.20 23.30 22.30 22.45 0.5M
2021-01-21 23.00 23.75 22.00 23.15 1.0M
2021-01-20 21.45 22.95 21.35 22.90 0.9M
2021-01-19 20.85 21.90 20.45 21.20 1.1M
2021-01-18 20.55 21.25 19.92 20.80 0.9M
2021-01-15 20.95 20.95 19.62 19.90 0.6M
2021-01-14 19.66 21.05 19.24 20.30 0.8M
2021-01-13 19.50 19.68 19.22 19.60 0.4M
2021-01-12 19.24 20.10 19.22 19.62 0.3M
2021-01-11 20.40 20.40 19.18 19.20 0.7M
2021-01-08 19.46 20.40 18.84 20.30 1.1M
2021-01-07 20.70 20.70 19.12 19.34 0.9M
2021-01-06 18.30 21.40 18.30 19.98 3.3M
2021-01-05 18.32 18.32 17.62 18.10 0.5M
2021-01-04 19.00 19.00 17.84 18.16 0.7M