Prinx Chengshan (Cayman) Holding Ltd (1809)

1809
🏛️ Hong Kong →
7.25
Dernière Mise à Jour: 2025-09-29
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
2023-12-29 6.40 6.51 6.39 6.39 0.0M
2023-12-28 6.48 6.51 6.38 6.38 0.0M
2023-12-27 6.51 6.51 6.41 6.47 0.0M
2023-12-22 6.51 6.52 6.40 6.50 0.0M
2023-12-21 6.51 6.51 6.46 6.50 0.0M
2023-12-20 6.39 6.51 6.39 6.50 0.0M
2023-12-19 6.47 6.50 6.37 6.37 0.0M
2023-12-18 6.43 6.54 6.37 6.45 0.0M
2023-12-15 6.40 6.52 6.40 6.41 0.0M
2023-12-14 6.51 6.51 6.38 6.38 0.0M
2023-12-13 6.34 6.50 6.30 6.50 0.1M
2023-12-12 6.41 6.52 6.32 6.32 0.0M
2023-12-11 6.41 6.50 6.34 6.39 0.0M
2023-12-08 6.50 6.53 6.40 6.41 0.0M
2023-12-07 6.42 6.52 6.36 6.50 0.0M
2023-12-06 6.52 6.53 6.40 6.40 0.0M
2023-12-05 6.46 6.52 6.40 6.50 0.0M
2023-12-04 6.53 6.56 6.38 6.44 0.0M
2023-12-01 6.59 6.61 6.48 6.53 0.0M
2023-11-30 6.55 6.57 6.48 6.57 0.0M
2023-11-29 6.55 6.56 6.45 6.53 0.0M
2023-11-28 6.52 6.54 6.44 6.53 0.0M
2023-11-27 6.53 6.54 6.44 6.50 0.0M
2023-11-24 6.54 6.54 6.50 6.51 0.0M
2023-11-23 6.52 6.53 6.44 6.52 0.0M
2023-11-22 6.53 6.53 6.48 6.50 0.0M
2023-11-21 6.52 6.52 6.41 6.51 0.0M
2023-11-20 6.43 6.54 6.40 6.50 0.0M
2023-11-17 6.55 6.55 6.41 6.41 0.0M
2023-11-16 6.49 6.54 6.45 6.53 0.0M
2023-11-15 6.55 6.55 6.47 6.47 0.0M
2023-11-14 6.52 6.53 6.47 6.53 0.0M
2023-11-13 6.54 6.55 6.50 6.51 0.0M
2023-11-10 6.49 6.52 6.47 6.52 0.0M
2023-11-09 6.54 6.54 6.45 6.48 0.0M
2023-11-08 6.47 6.52 6.41 6.52 0.0M
2023-11-07 6.52 6.54 6.45 6.45 0.0M
2023-11-06 6.52 6.53 6.46 6.50 0.0M
2023-11-03 6.43 6.51 6.41 6.50 0.0M
2023-11-02 6.46 6.52 6.41 6.41 0.0M
2023-11-01 6.54 6.54 6.45 6.45 0.0M
2023-10-31 6.54 6.54 6.48 6.52 0.0M
2023-10-30 6.47 6.52 6.46 6.52 0.0M
2023-10-27 6.46 6.51 6.39 6.50 0.0M
2023-10-26 6.50 6.51 6.44 6.44 0.0M
2023-10-25 6.51 6.52 6.44 6.48 0.0M
2023-10-24 6.46 6.54 6.46 6.49 0.0M
2023-10-20 6.51 6.51 6.44 6.44 0.0M
2023-10-19 6.57 6.60 6.50 6.50 0.0M
2023-10-18 6.55 6.57 6.50 6.55 0.0M
2023-10-17 6.53 6.59 6.53 6.53 0.0M
2023-10-16 6.59 6.59 6.53 6.57 0.0M
2023-10-13 6.54 6.57 6.50 6.57 0.0M
2023-10-12 6.52 6.53 6.50 6.53 0.0M
2023-10-11 6.50 6.50 6.44 6.50 0.0M
2023-10-10 6.49 6.49 6.43 6.48 0.0M
2023-10-09 6.46 6.47 6.38 6.47 0.0M
2023-10-06 6.44 6.45 6.39 6.45 0.0M
2023-10-05 6.41 6.42 6.32 6.42 0.0M
2023-10-04 6.49 6.49 6.40 6.40 0.0M
2023-10-03 6.54 6.54 6.46 6.47 0.0M
2023-09-29 6.56 6.56 6.50 6.56 0.0M
2023-09-28 6.59 6.60 6.54 6.54 0.0M
2023-09-27 6.43 6.57 6.43 6.57 0.0M
2023-09-26 6.40 6.52 6.40 6.41 0.0M
2023-09-25 6.52 6.53 6.40 6.42 0.0M
2023-09-22 6.52 6.54 6.50 6.50 0.0M
2023-09-21 6.51 6.54 6.50 6.50 0.0M
2023-09-20 6.55 6.56 6.41 6.49 0.0M
2023-09-19 6.56 6.58 6.50 6.54 0.0M
2023-09-18 6.48 6.54 6.48 6.54 0.0M
2023-09-15 6.55 6.56 6.47 6.47 0.0M
2023-09-14 6.47 6.53 6.40 6.53 0.0M
2023-09-13 6.46 6.51 6.43 6.45 0.0M
2023-09-12 6.53 6.55 6.44 6.44 0.1M
2023-09-11 6.53 6.54 6.50 6.51 0.0M
2023-09-07 6.47 6.52 6.44 6.51 0.0M
2023-09-06 6.52 6.52 6.38 6.46 0.1M
2023-09-05 6.59 6.59 6.50 6.52 0.0M
2023-09-04 6.58 6.58 6.50 6.57 0.0M
2023-08-31 6.67 6.68 6.56 6.56 0.0M
2023-08-30 6.47 6.67 6.40 6.65 0.0M
2023-08-29 6.53 6.53 6.45 6.45 0.0M
2023-08-28 6.50 6.51 6.44 6.51 0.0M
2023-08-25 6.54 6.55 6.48 6.48 0.0M
2023-08-24 6.52 6.53 6.48 6.52 0.0M
2023-08-23 6.53 6.55 6.50 6.50 0.1M
2023-08-22 6.50 6.51 6.45 6.51 0.1M
2023-08-21 6.54 6.56 6.47 6.48 0.0M
2023-08-18 6.59 6.63 6.52 6.52 0.1M
2023-08-17 6.65 6.65 6.55 6.57 0.0M
2023-08-16 6.60 6.67 6.59 6.63 0.0M
2023-08-15 6.47 6.59 6.42 6.58 0.0M
2023-08-14 6.50 6.50 6.40 6.45 0.0M
2023-08-11 6.39 6.50 6.33 6.48 0.1M
2023-08-10 6.53 6.53 6.35 6.38 0.0M
2023-08-09 6.41 6.55 6.41 6.51 0.1M
2023-08-08 6.70 6.70 6.39 6.39 0.1M
2023-08-07 6.57 6.68 6.52 6.68 0.0M
2023-08-04 6.51 6.56 6.45 6.55 0.0M
2023-08-03 6.72 6.72 6.49 6.49 0.0M
2023-08-02 6.82 6.83 6.70 6.70 0.0M
2023-08-01 6.86 6.87 6.80 6.80 0.0M
2023-07-31 6.83 6.84 6.76 6.84 0.0M
2023-07-28 7.02 7.03 6.80 6.80 0.0M
2023-07-27 6.80 7.00 6.80 7.00 0.1M
2023-07-26 6.96 6.96 6.74 6.78 0.1M
2023-07-25 7.04 7.04 6.93 6.94 0.0M
2023-07-24 7.07 7.11 6.99 7.02 0.0M
2023-07-21 7.05 7.06 7.00 7.05 0.0M
2023-07-20 6.74 7.22 6.74 7.03 0.1M
2023-07-19 6.62 6.75 6.62 6.72 0.1M
2023-07-18 6.53 6.55 6.51 6.55 0.0M
2023-07-14 6.52 6.56 6.46 6.51 0.0M
2023-07-13 6.52 6.52 6.44 6.50 0.0M
2023-07-12 6.56 6.67 6.50 6.50 0.1M
2023-07-11 6.53 6.54 6.48 6.52 0.0M
2023-07-10 6.56 6.57 6.50 6.51 0.0M
2023-07-07 6.53 6.57 6.50 6.54 0.0M
2023-07-06 6.54 6.54 6.49 6.51 0.0M
2023-07-05 6.50 6.52 6.41 6.52 0.0M
2023-07-04 6.46 6.55 6.46 6.48 0.0M
2023-07-03 6.11 6.47 6.11 6.44 0.1M
2023-06-30 6.11 6.11 6.05 6.05 0.0M
2023-06-29 6.11 6.11 5.99 6.10 0.0M
2023-06-28 6.03 6.09 6.00 6.09 0.4M
2023-06-27 6.34 6.34 5.99 6.01 0.0M
2023-06-26 6.41 6.44 6.21 6.32 0.0M
2023-06-23 6.51 6.51 6.42 6.42 0.0M
2023-06-21 6.48 6.49 6.42 6.49 0.3M
2023-06-20 6.48 6.49 6.40 6.46 0.1M
2023-06-19 6.42 6.50 6.36 6.46 0.3M
2023-06-16 6.51 6.52 6.40 6.40 0.1M
2023-06-15 6.52 6.52 6.43 6.50 0.1M
2023-06-14 6.48 6.50 6.38 6.50 0.1M
2023-06-13 6.48 6.50 6.43 6.46 0.1M
2023-06-12 6.20 6.46 6.14 6.46 0.1M
2023-06-09 6.25 6.25 6.14 6.18 0.0M
2023-06-08 6.25 6.26 6.16 6.23 0.0M
2023-06-07 6.41 6.44 6.18 6.24 0.0M
2023-06-06 6.38 6.39 6.33 6.39 0.0M
2023-06-05 6.46 6.47 6.36 6.36 0.0M
2023-06-02 6.37 6.44 6.36 6.44 0.0M
2023-06-01 6.15 6.37 6.15 6.36 0.0M
2023-05-31 6.13 6.19 6.08 6.15 0.1M
2023-05-30 6.21 6.25 6.10 6.11 0.0M
2023-05-29 6.06 6.26 6.06 6.21 0.1M
2023-05-25 6.09 6.15 6.04 6.05 0.2M
2023-05-24 6.07 6.20 6.03 6.07 0.1M
2023-05-23 6.27 6.35 6.25 6.25 0.1M
2023-05-22 6.29 6.30 6.23 6.27 0.0M
2023-05-19 6.69 6.70 6.27 6.28 0.1M
2023-05-18 6.24 6.67 6.18 6.67 0.1M
2023-05-17 6.26 6.36 6.21 6.22 0.3M
2023-05-16 6.33 6.35 6.07 6.25 0.3M
2023-05-15 6.34 6.45 6.29 6.31 0.0M
2023-05-12 6.24 6.35 6.19 6.32 0.1M
2023-05-11 6.00 6.22 6.00 6.22 0.0M
2023-05-10 5.91 6.06 5.86 5.98 0.1M
2023-05-09 6.15 6.15 5.88 5.89 0.0M
2023-05-08 6.08 6.21 6.08 6.13 0.0M
2023-05-05 5.72 6.07 5.72 6.06 0.0M
2023-05-04 5.67 5.70 5.58 5.70 0.0M
2023-05-03 5.59 5.66 5.49 5.66 0.0M
2023-05-02 5.61 5.66 5.52 5.57 0.0M
2023-04-28 5.48 5.67 5.48 5.59 0.3M
2023-04-27 5.47 5.63 5.46 5.46 0.0M
2023-04-26 5.45 5.65 5.44 5.45 0.3M
2023-04-25 5.41 5.62 5.40 5.49 0.3M
2023-04-24 5.68 5.68 5.31 5.39 0.3M
2023-04-21 5.56 5.78 5.56 5.68 0.3M
2023-04-20 5.76 5.76 5.39 5.54 0.1M
2023-04-19 6.08 6.09 5.73 5.76 0.0M
2023-04-18 6.57 6.72 5.94 6.06 0.1M
2023-04-17 5.45 6.64 5.45 6.46 0.2M
2023-04-14 5.32 5.51 5.32 5.43 0.2M
2023-04-13 5.32 5.60 5.30 5.31 0.2M
2023-04-12 5.37 5.52 5.29 5.30 0.1M
2023-04-11 5.40 5.54 5.32 5.35 0.1M
2023-04-06 5.25 5.50 5.25 5.38 0.1M
2023-04-04 5.26 5.31 5.24 5.24 0.1M
2023-04-03 5.94 6.01 5.10 5.26 0.0M
2023-03-31 5.31 6.00 5.20 5.99 0.1M
2023-03-30 5.27 5.32 5.20 5.32 0.1M
2023-03-29 5.24 5.29 5.17 5.25 0.1M
2023-03-28 5.22 5.30 5.20 5.22 0.1M
2023-03-27 5.25 5.31 5.13 5.20 0.3M
2023-03-24 5.26 5.35 5.25 5.29 0.0M
2023-03-23 5.21 5.30 5.17 5.30 0.1M
2023-03-22 5.17 5.22 5.11 5.21 0.3M
2023-03-21 5.16 5.22 5.15 5.19 0.0M
2023-03-20 5.16 5.21 5.11 5.21 0.0M
2023-03-17 5.29 5.33 4.96 5.16 0.4M
2023-03-16 5.03 5.34 4.97 5.27 0.1M
2023-03-15 4.96 5.05 4.86 5.00 0.1M
2023-03-14 5.10 5.11 4.91 5.00 0.2M
2023-03-13 5.00 5.01 4.80 5.00 0.1M
2023-03-10 4.94 5.03 4.88 5.01 0.1M
2023-03-09 4.70 5.15 4.24 5.00 0.4M
2023-03-08 4.72 4.96 4.63 4.80 0.1M
2023-03-07 5.09 5.20 4.66 4.81 0.3M
2023-03-06 5.08 5.08 5.08 5.08 0.0M
2023-03-03 5.25 5.25 5.04 5.08 0.0M
2023-03-02 5.48 5.48 5.09 5.29 0.1M
2023-03-01 5.40 5.58 5.16 5.47 0.5M
2023-02-28 5.04 5.82 5.03 5.44 1.2M
2023-02-27 5.01 5.08 4.86 5.08 0.2M
2023-02-24 5.05 5.05 4.96 5.00 0.0M
2023-02-23 4.77 5.25 4.40 5.04 0.2M
2023-02-22 5.25 5.25 4.72 4.79 0.2M
2023-02-21 5.02 5.32 5.02 5.26 0.2M
2023-02-20 4.81 5.01 4.75 5.00 0.3M
2023-02-17 5.06 5.06 4.70 4.77 0.2M
2023-02-16 5.22 5.22 4.89 5.06 0.2M
2023-02-15 5.62 5.62 5.16 5.20 0.2M
2023-02-14 6.17 6.20 5.52 5.60 0.1M
2023-02-13 6.44 6.44 6.03 6.20 0.1M
2023-02-10 7.14 7.14 6.19 6.42 0.1M
2023-02-09 7.08 7.13 7.01 7.12 0.1M
2023-02-08 7.00 7.07 7.00 7.06 0.1M
2023-02-07 6.82 6.98 6.82 6.98 0.1M
2023-02-06 6.84 6.84 6.66 6.80 0.1M
2023-02-03 6.81 6.83 6.73 6.82 0.1M
2023-02-02 6.79 6.81 6.71 6.81 0.1M
2023-02-01 6.71 6.77 6.69 6.77 0.1M
2023-01-31 5.81 6.72 5.81 6.69 0.2M
2023-01-30 5.54 5.79 5.50 5.79 0.1M
2023-01-27 5.34 5.54 5.32 5.53 0.1M
2023-01-26 5.41 5.41 5.24 5.32 0.1M
2023-01-20 5.39 5.39 5.26 5.39 0.1M
2023-01-19 5.44 5.44 5.30 5.35 0.1M
2023-01-18 5.45 5.45 5.32 5.44 0.1M
2023-01-17 5.51 5.51 5.28 5.47 0.1M
2023-01-16 5.79 5.79 5.50 5.50 0.1M
2023-01-13 5.80 5.80 5.65 5.78 0.1M
2023-01-12 6.02 6.02 5.76 5.80 0.1M
2023-01-11 5.92 6.02 5.87 6.00 0.1M
2023-01-10 6.06 6.07 5.85 5.90 0.1M
2023-01-09 6.00 6.06 5.92 6.04 0.1M
2023-01-06 6.10 6.15 5.95 6.04 0.1M
2023-01-05 6.10 6.10 5.88 6.08 0.1M
2023-01-04 6.09 6.09 5.93 6.08 0.1M
2023-01-03 6.10 6.10 6.01 6.07 0.1M