Lianlian DigiTech Co Ltd (2598)

2598
🏛️ Hong Kong →
9.08
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
09:30 9.34 9.36 9.32 9.33 32.0K
09:35 9.32 9.32 9.29 9.31 68.5K
09:40 9.30 9.30 9.22 9.25 47.0K
09:45 9.24 9.24 9.22 9.22 27.5K
09:50 9.25 9.25 9.20 9.21 46.5K
09:55 9.20 9.20 9.17 9.17 82.0K
10:00 9.15 9.18 9.15 9.18 31.5K
10:05 9.19 9.22 9.19 9.22 6.5K
10:10 9.20 9.21 9.15 9.15 334.5K
10:15 9.12 9.15 9.12 9.12 32.0K
10:20 9.11 9.11 9.11 9.11 11.0K
10:25 9.13 9.14 9.13 9.14 33.0K
10:35 9.13 9.13 9.13 9.13 11.5K
10:40 9.12 9.12 9.10 9.11 117.5K
10:45 9.10 9.11 9.10 9.11 170.0K
10:50 9.10 9.10 9.10 9.10 15.5K
10:55 9.09 9.14 9.08 9.11 67.0K
11:00 9.09 9.12 9.09 9.12 7.0K
11:05 9.13 9.13 9.12 9.12 42.5K
11:15 9.15 9.15 9.12 9.12 39.0K
11:25 9.14 9.14 9.14 9.14 18.0K
11:30 9.12 9.15 9.12 9.13 11.5K
11:35 9.14 9.16 9.14 9.16 15.5K
11:45 9.17 9.17 9.17 9.17 2.0K
11:50 9.16 9.16 9.15 9.15 15.5K
11:55 9.13 9.14 9.13 9.14 25.5K
13:00 9.14 9.14 9.13 9.13 38.5K
13:05 9.15 9.15 9.13 9.13 7.0K
13:10 9.12 9.12 9.12 9.12 16.5K
13:15 9.13 9.17 9.13 9.15 15.0K
13:20 9.17 9.20 9.17 9.20 39.0K
13:35 9.21 9.21 9.19 9.19 57.0K
13:40 9.16 9.16 9.16 9.16 8.0K
13:45 9.15 9.19 9.15 9.16 15.5K
13:50 9.17 9.19 9.17 9.18 16.5K
13:55 9.17 9.17 9.17 9.17 6.0K
14:00 9.16 9.17 9.16 9.17 21.5K
14:10 9.17 9.17 9.17 9.17 7.5K
14:25 9.16 9.16 9.08 9.08 288.5K
14:30 9.07 9.08 9.03 9.08 271.0K
14:35 9.09 9.12 9.09 9.12 26.5K
14:40 9.13 9.13 9.13 9.13 4.5K
14:45 9.12 9.12 9.12 9.12 1.0K
14:50 9.11 9.11 9.07 9.07 51.0K
14:55 9.06 9.08 9.06 9.08 35.5K
15:05 9.07 9.07 9.07 9.07 2.5K
15:10 9.08 9.08 9.08 9.08 7.0K
15:15 9.07 9.07 9.06 9.06 40.5K
15:20 9.07 9.07 9.06 9.06 61.0K
15:30 9.07 9.07 9.07 9.07 1.5K
15:35 9.06 9.08 9.06 9.08 20.5K
15:40 9.07 9.07 9.06 9.06 33.5K
15:45 9.05 9.06 9.05 9.06 7.5K
15:50 9.07 9.07 9.05 9.05 132.5K
15:55 9.04 9.08 9.04 9.08 122.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 9.38 9.38 9.03 9.08 2.7M
2025-09-25 9.10 9.46 9.10 9.38 4.7M
2025-09-24 9.30 9.45 9.00 9.03 4.7M
2025-09-23 9.74 9.74 9.20 9.32 6.2M
2025-09-22 9.73 9.86 9.60 9.74 3.5M
2025-09-19 9.61 10.02 9.61 9.73 3.4M
2025-09-18 9.81 10.05 9.55 9.65 4.7M
2025-09-17 9.74 9.86 9.53 9.81 7.6M
2025-09-16 10.06 10.06 9.50 9.74 8.3M
2025-09-15 10.00 10.24 10.00 10.10 3.4M
2025-09-12 10.41 10.56 10.00 10.02 9.6M
2025-09-11 10.51 10.51 10.20 10.41 3.5M
2025-09-10 10.37 10.80 10.34 10.51 6.8M
2025-09-09 10.35 10.35 10.15 10.27 2.6M
2025-09-08 11.00 11.00 10.13 10.20 7.9M
2025-09-05 10.73 10.93 10.52 10.81 3.3M
2025-09-04 10.50 10.79 10.41 10.71 3.9M
2025-09-03 10.56 10.78 10.40 10.46 3.1M
2025-09-02 11.48 11.57 10.56 10.57 9.2M
2025-09-01 11.76 11.80 11.22 11.26 6.2M
2025-08-29 11.50 11.87 11.32 11.48 7.1M
2025-08-28 11.54 11.54 11.08 11.25 5.3M
2025-08-27 11.58 11.88 11.26 11.40 13.1M
2025-08-26 11.35 11.40 11.03 11.03 7.8M
2025-08-25 11.40 11.55 10.96 11.35 9.8M
2025-08-22 11.21 11.36 10.86 11.25 6.2M
2025-08-21 11.35 11.45 10.68 10.86 14.4M
2025-08-20 10.50 10.66 10.23 10.60 6.4M
2025-08-19 10.61 10.72 10.49 10.54 3.8M
2025-08-18 10.08 10.96 10.08 10.61 12.0M
2025-08-15 10.30 10.30 9.92 10.08 7.9M
2025-08-14 10.40 10.65 10.20 10.36 11.7M
2025-08-13 10.44 10.44 9.82 10.16 7.7M
2025-08-12 9.80 10.40 9.60 10.25 8.5M
2025-08-11 9.98 10.12 9.71 9.77 6.1M
2025-08-08 10.30 10.30 9.89 9.95 4.8M
2025-08-07 10.46 10.54 9.90 10.11 6.8M
2025-08-06 10.00 10.62 9.81 10.56 8.2M
2025-08-05 10.01 10.22 9.66 10.00 8.4M
2025-08-04 10.10 10.19 9.72 9.98 8.9M
2025-08-01 11.68 11.82 10.00 10.08 26.1M
2025-07-31 12.04 12.56 11.62 11.68 10.2M
2025-07-30 13.18 13.18 12.10 12.18 12.3M
2025-07-29 13.40 13.40 12.30 12.98 15.7M
2025-07-28 12.66 13.52 12.48 13.38 16.6M
2025-07-25 12.72 12.78 12.02 12.50 13.6M
2025-07-24 12.52 12.90 12.30 12.66 10.1M
2025-07-23 12.50 12.78 12.02 12.46 12.6M
2025-07-22 12.12 12.86 12.10 12.46 20.0M
2025-07-21 13.84 14.12 12.28 12.42 30.8M
2025-07-18 14.06 14.48 13.32 13.82 25.3M
2025-07-17 14.80 15.00 13.80 14.06 30.7M
2025-07-16 14.00 14.80 13.50 14.50 24.7M
2025-07-15 15.30 15.30 13.24 13.80 39.6M
2025-07-14 10.92 14.20 10.68 14.08 50.9M
2025-07-11 10.42 11.90 10.42 11.40 34.4M
2025-07-10 10.30 10.86 10.08 10.38 15.1M
2025-07-09 10.98 11.00 10.24 10.28 15.8M
2025-07-08 10.56 10.90 10.42 10.88 13.8M
2025-07-07 10.12 10.66 9.80 10.50 11.5M
2025-07-04 10.30 10.60 9.85 10.08 11.8M
2025-07-03 10.52 10.56 10.00 10.22 7.3M
2025-07-02 10.94 10.96 10.24 10.50 10.8M
2025-06-30 10.60 11.12 10.60 10.98 11.3M
2025-06-27 10.96 11.42 10.54 10.54 14.3M
2025-06-26 10.78 11.50 10.00 10.80 28.7M
2025-06-25 10.00 11.00 9.65 10.82 25.8M
2025-06-24 10.80 10.98 10.00 10.38 20.1M
2025-06-23 9.50 11.16 9.44 10.54 36.1M
2025-06-20 10.16 10.28 9.34 9.44 12.4M
2025-06-19 11.56 11.80 9.71 9.95 42.4M
2025-06-18 10.70 11.20 10.30 10.44 16.0M
2025-06-17 11.30 11.40 10.44 10.60 30.8M
2025-06-16 9.99 10.96 9.68 10.90 39.6M
2025-06-13 9.17 9.54 8.84 9.24 10.5M
2025-06-12 9.09 9.71 8.72 9.47 24.2M
2025-06-11 8.72 9.25 8.72 8.97 14.7M
2025-06-10 8.31 9.10 8.19 8.71 17.2M
2025-06-09 9.25 9.44 8.15 8.19 30.7M
2025-06-06 10.04 10.16 8.95 8.96 21.0M
2025-06-05 10.70 10.80 9.90 9.96 20.6M
2025-06-04 10.30 10.88 9.50 10.14 31.6M
2025-06-03 15.50 16.84 9.82 10.00 41.1M
2025-06-02 11.02 18.00 10.98 16.46 20.3M
2025-05-30 10.58 11.20 8.50 10.02 7.9M
2025-05-29 7.30 11.00 7.30 10.56 7.6M
2025-05-28 7.10 7.50 6.85 7.29 1.2M
2025-05-27 7.20 7.21 7.00 7.02 0.1M
2025-05-26 7.46 7.56 7.01 7.20 0.6M
2025-05-23 6.74 7.69 6.56 7.46 1.3M
2025-05-22 7.00 7.07 6.52 6.55 0.4M
2025-05-21 6.32 7.21 6.29 7.02 1.2M
2025-05-20 6.00 6.65 6.00 6.37 3.1M
2025-05-19 6.10 6.10 5.98 6.00 1.0M
2025-05-16 6.09 6.09 5.99 6.00 0.8M
2025-05-15 6.26 6.31 6.03 6.09 0.2M
2025-05-14 6.16 6.55 5.99 6.09 2.4M
2025-05-13 6.10 6.36 6.00 6.15 1.3M
2025-05-12 6.10 6.34 5.90 6.02 0.4M
2025-05-09 6.01 6.16 5.95 6.04 0.5M
2025-05-08 6.16 6.26 6.00 6.01 0.5M
2025-05-07 6.79 6.80 6.10 6.16 0.2M
2025-05-06 7.00 7.00 6.00 6.19 1.1M
2025-05-02 6.59 7.99 6.59 7.49 1.0M
2025-04-30 6.15 6.49 6.15 6.39 0.2M
2025-04-29 6.19 6.25 6.10 6.19 0.1M
2025-04-28 6.25 6.25 6.07 6.14 0.1M
2025-04-25 6.10 6.10 5.97 6.02 0.1M
2025-04-24 6.09 6.49 6.00 6.06 0.1M
2025-04-23 6.35 6.46 6.04 6.19 0.3M
2025-04-22 6.50 6.76 6.10 6.35 0.4M
2025-04-17 5.99 6.16 5.99 6.07 0.2M
2025-04-16 6.16 6.17 6.13 6.12 0.2M
2025-04-15 6.33 6.60 6.01 6.16 0.3M
2025-04-14 6.50 6.62 6.15 6.31 0.2M
2025-04-11 6.23 6.34 6.13 6.13 0.1M
2025-04-10 6.40 6.58 6.05 6.23 0.2M
2025-04-09 6.15 6.30 5.93 6.06 0.1M
2025-04-08 5.61 6.20 5.60 6.14 0.3M
2025-04-07 6.14 6.14 5.50 5.55 0.3M
2025-04-03 6.60 6.60 6.40 6.44 0.1M
2025-04-02 6.51 6.88 6.51 6.60 0.6M
2025-04-01 7.00 7.00 6.31 6.51 1.1M
2025-03-31 6.84 7.35 6.50 7.00 2.6M
2025-03-28 8.69 8.69 7.18 7.20 1.1M
2025-03-27 9.00 9.00 8.68 8.72 0.2M
2025-03-26 10.80 10.80 8.80 9.20 0.4M
2025-03-25 11.48 11.48 9.93 10.40 0.6M
2025-03-24 11.96 12.10 11.14 11.50 16.0M
2025-03-21 11.00 11.96 10.60 11.96 0.7M
2025-03-20 10.12 11.50 9.64 11.18 1.1M
2025-03-19 10.00 10.28 8.87 10.12 1.1M
2025-03-18 9.19 9.19 8.75 8.87 0.2M
2025-03-17 8.79 8.91 8.66 8.86 0.2M
2025-03-14 8.71 8.86 8.64 8.85 0.1M
2025-03-13 9.02 9.02 8.73 8.82 0.1M
2025-03-12 8.90 9.02 8.83 9.02 0.2M
2025-03-11 9.08 9.08 8.50 9.04 0.1M
2025-03-10 9.01 9.11 8.79 9.11 0.1M
2025-03-07 9.14 9.16 8.82 9.03 0.1M
2025-03-06 9.17 9.17 8.86 9.00 0.2M
2025-03-05 8.99 9.06 8.90 9.06 0.2M
2025-03-04 8.99 9.18 8.22 9.07 0.2M
2025-03-03 9.20 9.20 8.81 9.00 0.2M
2025-02-28 9.25 9.25 8.86 9.15 0.3M
2025-02-27 8.99 9.18 8.89 9.18 0.1M
2025-02-26 9.10 9.29 8.84 9.19 0.1M
2025-02-25 9.00 9.14 8.85 9.10 0.1M
2025-02-24 8.31 9.25 8.31 9.15 0.1M
2025-02-21 9.20 9.49 9.01 9.19 0.4M
2025-02-20 9.18 9.20 9.03 9.20 0.0M
2025-02-19 9.49 9.49 9.11 9.22 0.3M
2025-02-18 9.55 9.59 9.00 9.43 0.2M
2025-02-17 9.50 9.85 9.43 9.43 0.3M
2025-02-14 9.20 9.50 9.09 9.50 0.2M
2025-02-13 8.96 9.30 8.68 9.20 0.3M
2025-02-12 8.36 8.97 6.66 8.85 0.7M
2025-02-11 9.50 9.70 8.34 8.35 1.3M
2025-02-10 10.00 10.22 9.50 9.50 0.6M
2025-02-07 10.00 10.20 9.86 9.86 3.2M
2025-02-06 10.10 10.26 9.84 9.86 2.0M
2025-02-05 9.97 10.20 9.90 9.98 2.3M
2025-02-04 9.82 10.38 9.60 9.95 3.4M
2025-02-03 10.08 10.16 9.58 9.85 1.9M
2025-01-28 10.26 10.60 9.50 10.08 2.2M
2025-01-27 10.20 10.34 10.16 10.28 1.2M
2025-01-24 9.90 10.48 9.90 10.26 1.7M
2025-01-23 9.50 10.46 9.50 10.24 1.5M
2025-01-22 8.73 9.45 8.30 9.45 2.6M
2025-01-21 8.36 8.76 8.19 8.62 0.3M
2025-01-20 8.85 8.85 8.60 8.60 0.2M
2025-01-17 9.20 9.20 8.80 8.85 0.2M
2025-01-16 9.20 9.20 9.01 9.01 0.2M
2025-01-15 9.20 9.20 9.17 9.18 0.2M
2025-01-14 9.04 9.15 9.04 9.15 0.2M
2025-01-13 9.09 9.09 8.90 9.04 0.2M
2025-01-10 9.17 9.19 8.85 9.10 0.2M
2025-01-09 9.00 9.26 9.00 9.18 0.2M
2025-01-08 9.18 9.18 9.04 9.04 0.2M
2025-01-07 9.28 9.38 9.10 9.10 0.2M
2025-01-06 9.40 9.40 9.10 9.10 0.2M
2025-01-03 9.38 9.39 9.29 9.29 0.2M
2025-01-02 9.54 9.54 9.21 9.36 0.2M