Kintor Pharmaceutical Ltd (9939)

9939
🏛️ Hong Kong →
2.38
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 11.94 12.56 11.50 12.30 4.3M
2021-12-30 13.84 13.84 11.30 11.94 11.0M
2021-12-29 14.00 14.84 13.44 13.86 17.6M
2021-12-28 38.45 38.45 6.91 13.40 92.4M
2021-12-24 47.25 47.35 42.00 45.20 2.7M
2021-12-23 49.90 49.90 47.00 47.25 1.3M
2021-12-22 47.00 49.95 46.50 48.50 1.3M
2021-12-21 45.50 48.00 43.30 46.75 1.4M
2021-12-20 48.10 50.20 44.60 44.95 1.5M
2021-12-17 44.30 48.00 41.15 48.00 2.6M
2021-12-16 45.70 46.80 43.35 44.30 1.6M
2021-12-15 47.90 49.60 42.15 45.75 3.9M
2021-12-14 50.05 51.35 45.00 48.10 4.2M
2021-12-13 55.00 56.20 48.65 50.90 3.5M
2021-12-10 57.80 58.95 53.90 55.35 3.5M
2021-12-09 58.85 59.60 57.50 57.80 1.8M
2021-12-08 56.90 60.15 56.75 57.75 1.4M
2021-12-07 56.80 57.30 54.60 56.90 1.0M
2021-12-06 57.00 57.00 54.40 55.65 1.5M
2021-12-03 56.00 57.90 53.20 57.75 2.7M
2021-12-02 57.30 57.30 53.75 56.00 2.9M
2021-12-01 57.50 59.45 55.00 56.70 1.5M
2021-11-30 58.05 58.75 55.50 56.35 3.9M
2021-11-29 60.65 64.00 57.20 58.70 7.8M
2021-11-26 51.05 57.90 51.00 57.30 4.9M
2021-11-25 56.90 57.00 51.00 52.75 4.4M
2021-11-24 59.00 59.30 53.10 56.85 3.3M
2021-11-23 59.00 59.80 56.80 59.00 1.6M
2021-11-22 60.00 62.00 58.35 59.00 3.3M
2021-11-19 60.05 60.25 56.80 59.60 2.7M
2021-11-18 62.25 62.30 58.35 59.90 3.0M
2021-11-17 61.80 63.10 60.10 62.15 3.1M
2021-11-16 59.95 62.00 59.50 60.45 3.5M
2021-11-15 59.65 62.80 58.00 60.20 3.3M
2021-11-12 61.50 64.00 56.50 58.75 7.0M
2021-11-11 49.60 60.50 49.05 59.60 10.4M
2021-11-10 47.00 50.60 43.60 49.50 6.5M
2021-11-09 40.00 49.90 40.00 48.10 8.5M
2021-11-08 36.70 41.20 33.00 39.30 9.2M
2021-11-05 41.05 44.40 39.05 39.90 4.0M
2021-11-04 35.80 42.60 35.20 42.25 3.9M
2021-11-03 34.80 37.20 33.90 35.00 2.8M
2021-11-02 37.20 39.40 34.60 34.80 3.2M
2021-11-01 38.05 38.80 36.25 37.30 1.5M
2021-10-29 40.25 40.35 37.30 38.80 3.6M
2021-10-28 41.55 41.60 39.10 40.20 1.7M
2021-10-27 40.80 42.10 40.20 41.55 2.2M
2021-10-26 44.00 44.15 39.50 40.80 2.8M
2021-10-25 43.25 44.55 40.65 43.50 2.0M
2021-10-22 45.80 47.50 43.40 43.45 1.4M
2021-10-21 45.00 46.80 44.00 45.65 1.3M
2021-10-20 44.90 46.50 42.65 45.75 2.8M
2021-10-19 44.00 45.95 44.00 44.90 1.5M
2021-10-18 43.10 45.80 43.10 44.25 2.9M
2021-10-15 41.00 44.10 41.00 43.10 3.4M
2021-10-12 42.00 43.05 40.00 40.70 2.0M
2021-10-11 42.75 44.45 41.95 42.95 2.1M
2021-10-08 42.70 45.80 40.20 42.50 6.8M
2021-10-07 37.95 41.80 37.50 41.55 3.2M
2021-10-06 37.30 39.00 36.00 37.45 1.5M
2021-10-05 38.80 40.70 36.00 37.25 4.6M
2021-10-04 49.70 49.70 38.50 38.90 10.3M
2021-09-30 48.90 52.25 46.10 52.25 5.7M
2021-09-29 55.50 55.90 46.60 51.95 5.2M
2021-09-28 51.95 58.80 49.00 58.20 4.6M
2021-09-27 55.00 59.65 50.90 52.05 7.7M
2021-09-24 69.90 69.95 41.50 51.00 23.7M
2021-09-23 69.90 72.70 67.50 68.55 2.3M
2021-09-21 71.55 72.10 68.00 69.00 2.5M
2021-09-20 74.80 76.00 70.60 71.80 1.6M
2021-09-17 74.80 77.80 71.80 75.05 10.1M
2021-09-16 79.00 79.00 72.95 74.80 2.3M
2021-09-15 75.40 80.95 74.55 78.95 3.2M
2021-09-14 72.80 77.35 71.60 75.25 2.7M
2021-09-13 74.10 74.85 70.15 72.80 2.3M
2021-09-10 69.80 76.85 69.80 74.00 5.8M
2021-09-09 79.30 80.05 70.05 70.40 5.1M
2021-09-08 82.55 83.40 77.45 78.70 9.6M
2021-09-07 79.00 86.70 78.65 83.55 8.9M
2021-09-06 78.10 86.90 78.10 79.00 5.5M
2021-09-03 82.20 83.00 75.30 78.00 2.7M
2021-09-02 87.20 87.50 79.55 81.00 5.0M
2021-09-01 78.00 89.00 77.00 85.00 5.9M
2021-08-31 77.95 80.20 74.20 78.00 1.6M
2021-08-30 72.20 80.85 70.80 77.30 3.9M
2021-08-27 66.80 73.30 66.80 72.00 1.0M
2021-08-26 71.60 73.10 66.50 68.85 1.8M
2021-08-25 73.00 74.00 70.00 71.95 1.0M
2021-08-24 70.70 73.45 68.00 72.05 1.9M
2021-08-23 65.40 73.60 65.40 70.55 2.5M
2021-08-20 65.75 65.75 58.90 65.00 1.9M
2021-08-19 66.20 67.80 60.95 66.35 1.7M
2021-08-18 69.60 70.80 66.20 67.00 0.8M
2021-08-17 68.00 72.80 68.00 70.00 1.2M
2021-08-16 67.20 69.30 64.75 68.50 0.7M
2021-08-13 66.25 71.95 65.55 67.50 1.4M
2021-08-12 69.10 71.90 67.00 67.10 1.4M
2021-08-11 73.00 73.25 70.00 71.50 1.1M
2021-08-10 70.15 74.30 70.15 73.00 1.3M
2021-08-09 70.60 74.40 60.00 68.50 1.6M
2021-08-06 78.00 79.85 70.55 70.55 1.7M
2021-08-05 77.85 84.55 76.05 78.00 2.7M
2021-08-04 79.55 80.80 73.50 77.85 2.1M
2021-08-03 78.95 83.30 77.60 78.60 2.3M
2021-08-02 73.85 80.40 73.85 78.00 3.3M
2021-07-30 71.15 73.85 65.80 73.85 1.5M
2021-07-29 67.00 72.05 65.15 71.15 2.8M
2021-07-28 61.45 65.15 55.05 64.30 5.8M
2021-07-27 72.00 72.00 52.50 61.65 5.3M
2021-07-26 77.00 77.00 67.40 72.00 4.4M
2021-07-23 79.80 80.45 75.05 78.40 1.9M
2021-07-22 80.60 86.60 77.40 79.80 3.4M
2021-07-21 74.50 83.45 72.20 79.95 5.4M
2021-07-20 74.20 75.65 71.20 72.70 2.2M
2021-07-19 70.20 77.40 70.00 74.00 3.9M
2021-07-16 62.05 73.50 62.05 70.00 6.9M
2021-07-15 62.45 63.00 58.60 62.05 5.0M
2021-07-14 56.80 60.60 56.40 57.95 1.7M
2021-07-13 55.55 57.60 54.25 56.15 1.1M
2021-07-12 55.80 57.40 52.85 57.05 1.1M
2021-07-09 56.45 56.55 53.95 54.80 0.7M
2021-07-08 59.75 60.25 55.00 56.45 1.2M
2021-07-07 58.00 62.50 58.00 59.75 1.6M
2021-07-06 59.30 59.50 52.40 59.05 1.8M
2021-07-05 60.70 60.70 57.45 59.55 0.8M
2021-07-02 62.00 63.70 58.80 59.20 1.3M
2021-06-30 66.45 68.00 61.00 63.00 9.6M
2021-06-29 65.60 69.00 62.10 66.45 2.4M
2021-06-28 60.00 66.90 60.00 65.60 2.4M
2021-06-25 57.85 59.80 56.30 59.10 3.0M
2021-06-24 53.00 58.00 52.50 58.00 2.2M
2021-06-23 53.00 53.50 51.55 53.00 1.1M
2021-06-22 54.00 54.00 51.30 51.50 1.2M
2021-06-21 50.70 55.25 49.40 54.00 1.7M
2021-06-18 53.00 53.00 47.00 51.50 2.7M
2021-06-17 53.70 56.00 50.60 51.50 1.8M
2021-06-16 59.30 59.90 53.60 54.00 1.6M
2021-06-15 59.30 59.30 54.90 56.90 1.8M
2021-06-11 60.50 63.25 57.80 58.65 1.7M
2021-06-10 58.70 62.40 58.70 60.60 2.3M
2021-06-09 59.50 60.40 57.80 58.70 1.2M
2021-06-08 55.90 61.95 55.40 59.50 3.0M
2021-06-07 55.00 57.80 51.50 56.25 2.7M
2021-06-04 60.05 60.85 54.80 55.00 4.4M
2021-06-03 61.50 63.80 60.35 60.90 1.6M
2021-06-02 64.50 66.75 60.60 61.65 4.0M
2021-06-01 67.00 67.50 62.85 65.85 3.3M
2021-05-31 68.25 68.95 65.50 67.70 3.3M
2021-05-28 67.55 68.65 66.20 68.30 3.1M
2021-05-27 68.00 70.70 65.00 68.00 28.3M
2021-05-26 73.00 73.00 68.10 70.70 1.4M
2021-05-25 73.40 73.45 70.00 73.00 0.9M
2021-05-24 76.80 80.15 70.80 72.50 2.2M
2021-05-21 77.80 80.65 77.00 78.75 1.8M
2021-05-20 75.30 81.90 74.50 77.05 5.8M
2021-05-18 70.00 74.00 69.00 72.60 2.2M
2021-05-17 69.60 71.70 67.00 69.00 1.4M
2021-05-14 66.80 73.90 62.00 69.50 5.3M
2021-05-13 63.50 70.85 61.80 66.60 2.5M
2021-05-12 63.25 66.60 58.30 66.15 2.2M
2021-05-11 65.00 65.00 59.85 63.30 1.1M
2021-05-10 63.00 70.85 62.00 65.00 1.9M
2021-05-07 64.40 66.60 58.40 63.00 3.2M
2021-05-06 69.00 69.00 58.10 64.10 4.6M
2021-05-05 71.60 72.40 67.70 70.00 1.3M
2021-05-04 76.90 78.65 69.05 71.70 2.9M
2021-05-03 69.90 80.85 65.20 76.40 3.3M
2021-04-30 72.00 72.00 65.25 70.50 4.3M
2021-04-29 75.00 82.00 62.85 71.00 5.8M
2021-04-28 62.10 77.25 61.40 73.50 6.3M
2021-04-27 60.00 64.50 56.20 62.10 3.5M
2021-04-26 51.15 59.70 51.15 59.70 3.5M
2021-04-23 51.45 53.70 49.10 49.30 1.9M
2021-04-22 48.80 51.50 46.90 51.10 2.3M
2021-04-21 45.00 48.45 43.05 48.00 2.0M
2021-04-20 44.10 46.85 43.95 45.25 1.0M
2021-04-19 42.20 46.15 40.00 45.10 3.2M
2021-04-16 35.60 42.70 35.60 42.65 6.8M
2021-04-15 33.80 36.30 33.20 35.65 2.6M
2021-04-14 33.25 34.50 32.60 33.95 1.7M
2021-04-13 33.85 35.10 33.30 33.30 0.4M
2021-04-12 33.70 35.45 33.70 34.40 2.0M
2021-04-09 31.40 33.80 29.60 33.50 2.9M
2021-04-08 34.05 34.60 30.90 31.40 2.6M
2021-04-07 33.80 36.00 33.20 34.05 6.9M
2021-04-01 35.55 37.65 34.30 34.40 3.9M
2021-03-31 32.75 36.45 31.00 36.45 4.8M
2021-03-30 30.20 33.05 29.00 32.90 5.5M
2021-03-29 29.90 30.50 27.50 30.30 2.5M
2021-03-26 27.15 30.50 25.20 30.20 4.7M
2021-03-25 28.05 28.50 25.65 28.05 4.8M
2021-03-24 35.00 35.50 24.80 29.60 14.6M
2021-03-23 38.00 38.35 35.00 36.25 4.3M
2021-03-22 31.00 38.65 27.80 37.35 11.5M
2021-03-19 28.35 31.10 26.80 30.75 11.9M
2021-03-18 24.55 28.45 23.60 28.45 10.2M
2021-03-17 24.45 25.50 22.95 24.30 8.1M
2021-03-16 20.70 24.00 20.40 23.75 9.2M
2021-03-15 18.80 20.65 18.80 20.65 3.7M
2021-03-12 19.30 21.20 17.90 18.50 7.6M
2021-03-11 17.34 19.90 17.34 18.80 6.3M
2021-03-10 17.78 18.26 17.06 17.28 0.4M
2021-03-09 17.52 18.52 17.42 17.74 0.9M
2021-03-08 18.36 19.24 17.32 17.50 0.9M
2021-03-05 17.40 18.88 16.48 18.10 1.5M
2021-03-04 18.20 18.56 17.10 17.40 1.1M
2021-03-03 18.50 18.50 17.88 18.20 0.4M
2021-03-02 18.32 19.24 17.92 18.02 1.5M
2021-03-01 17.32 18.24 17.28 17.90 0.8M
2021-02-26 16.88 17.52 16.52 16.88 0.6M
2021-02-25 16.72 18.50 16.72 17.68 1.2M
2021-02-24 16.90 17.70 16.30 16.70 0.7M
2021-02-23 17.06 17.40 16.50 16.66 0.9M
2021-02-22 17.52 18.20 16.88 17.06 0.6M
2021-02-19 17.50 18.00 16.98 17.90 0.4M
2021-02-18 17.76 18.08 16.40 18.00 1.6M
2021-02-17 18.94 18.94 17.60 17.76 1.7M
2021-02-16 16.44 18.82 16.42 18.40 4.0M
2021-02-11 14.50 16.32 14.50 16.10 1.8M
2021-02-10 14.20 14.30 13.78 14.22 0.6M
2021-02-09 13.80 14.28 13.54 14.22 0.6M
2021-02-08 13.06 13.72 13.02 13.70 0.5M
2021-02-05 13.54 13.80 12.88 12.90 0.6M
2021-02-04 13.50 13.88 13.20 13.46 0.3M
2021-02-03 13.70 13.70 13.20 13.30 0.6M
2021-02-02 14.42 14.80 13.70 13.70 1.7M
2021-02-01 13.98 14.80 13.98 14.30 2.4M
2021-01-29 12.80 14.30 12.80 13.94 2.6M
2021-01-28 12.12 12.80 12.12 12.62 0.3M
2021-01-27 12.96 12.96 12.40 12.56 0.4M
2021-01-26 14.00 14.00 12.60 12.96 0.4M
2021-01-25 12.84 14.00 12.84 13.40 1.5M
2021-01-22 13.00 13.00 12.52 12.84 0.9M
2021-01-21 12.92 12.94 12.28 12.80 1.0M
2021-01-20 12.50 12.90 12.38 12.84 0.9M
2021-01-19 12.60 12.62 12.24 12.26 0.7M
2021-01-18 12.84 12.84 12.14 12.44 0.3M
2021-01-15 12.78 13.14 12.20 12.70 1.0M
2021-01-14 11.80 13.20 11.80 12.80 1.9M
2021-01-13 11.80 11.86 11.50 11.58 0.4M
2021-01-12 12.50 12.60 11.80 11.90 0.9M
2021-01-11 10.86 12.70 10.86 12.50 3.0M
2021-01-08 10.06 10.82 9.96 10.56 0.5M
2021-01-07 10.56 10.58 10.00 10.10 0.5M
2021-01-06 10.44 10.64 10.30 10.56 0.2M
2021-01-05 10.38 10.54 10.26 10.38 0.4M
2021-01-04 10.40 10.40 10.10 10.20 0.5M