Shanghai Chicmax Cosmetic Co Ltd (2145)

2145
🏛️ Hong Kong →
98.80
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
09:30 101.10 101.10 96.80 98.50 54.8K
09:35 98.10 98.10 96.55 96.85 19.2K
09:40 97.30 98.30 96.80 97.90 28.1K
09:45 97.60 99.00 97.05 99.00 27.1K
09:50 98.60 99.50 98.20 98.65 13.4K
09:55 98.65 99.60 98.45 98.45 13.8K
10:00 98.25 99.00 98.25 99.00 6.9K
10:05 98.80 99.70 98.80 99.25 16.9K
10:10 99.70 99.75 99.20 99.20 6.3K
10:15 99.70 100.80 99.35 100.70 15.1K
10:20 100.10 100.20 99.85 100.20 6.5K
10:25 100.10 100.10 99.20 99.20 10.7K
10:30 99.25 99.25 98.95 98.95 1.6K
10:35 99.45 99.45 99.00 99.40 2.6K
10:40 99.35 99.60 99.05 99.55 2.8K
10:45 99.60 99.75 99.45 99.45 2.5K
10:50 99.55 99.75 99.30 99.30 3.7K
10:55 99.25 99.55 99.20 99.20 2.2K
11:00 99.55 99.60 99.25 99.30 2.4K
11:05 99.45 99.60 99.45 99.50 3.8K
11:10 99.30 99.60 99.30 99.55 3.5K
11:15 99.50 99.60 99.50 99.55 1.7K
11:20 99.60 99.60 99.45 99.45 4.2K
11:25 99.50 99.55 99.50 99.50 2.3K
11:30 99.55 99.60 99.45 99.45 2.2K
11:35 99.65 99.65 99.40 99.45 2.7K
11:40 99.40 99.40 99.35 99.40 2.4K
11:45 99.35 99.40 99.35 99.40 2.0K
11:50 99.35 99.50 99.35 99.50 3.5K
11:55 100.00 100.00 99.70 99.95 11.0K
13:00 99.60 100.90 99.60 99.85 39.8K
13:05 99.80 99.80 98.65 98.65 8.9K
13:10 98.60 98.75 98.25 98.75 4.9K
13:15 98.55 98.75 98.55 98.60 3.5K
13:20 98.55 99.20 98.55 98.85 4.9K
13:25 99.00 99.00 98.75 98.95 3.7K
13:30 98.90 98.90 98.80 98.80 1.3K
13:35 98.85 98.85 98.80 98.80 4.2K
13:40 98.85 99.40 98.85 99.35 10.5K
13:45 99.40 99.50 99.40 99.50 3.1K
13:50 99.60 100.10 99.25 99.25 16.6K
13:55 99.30 99.30 99.15 99.15 7.7K
14:00 99.10 99.15 99.10 99.10 2.9K
14:05 99.15 99.15 99.10 99.10 1.9K
14:10 99.10 99.90 99.10 99.90 12.7K
14:15 99.65 100.20 99.25 99.25 61.7K
14:20 99.30 99.30 99.20 99.25 14.3K
14:25 99.20 99.25 99.20 99.20 1.3K
14:30 99.25 99.25 99.15 99.15 5.0K
14:35 99.15 99.15 98.85 98.85 5.4K
14:40 98.80 98.80 98.80 98.80 1.8K
14:45 98.85 99.00 98.85 98.95 6.0K
14:50 98.90 98.90 98.75 98.80 4.4K
14:55 98.75 98.80 98.70 98.70 7.2K
15:00 98.75 98.75 98.45 98.45 7.1K
15:05 98.50 98.60 98.40 98.60 6.0K
15:10 98.65 98.65 98.55 98.55 2.6K
15:15 98.50 98.50 98.30 98.35 4.3K
15:20 98.35 98.35 98.25 98.25 11.2K
15:25 98.30 99.15 98.30 99.00 8.4K
15:30 98.95 99.20 98.95 99.05 10.2K
15:35 98.90 99.05 98.80 98.80 5.0K
15:40 98.85 98.85 98.60 98.60 4.1K
15:45 98.50 98.65 98.20 98.30 4.1K
15:50 98.20 98.70 98.20 98.65 9.2K
15:55 98.60 98.80 97.25 98.80 12.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 101.00 101.10 96.55 98.80 0.6M
2025-09-25 99.00 100.30 97.50 98.65 0.3M
2025-09-24 100.90 104.20 98.80 99.90 0.6M
2025-09-23 102.00 104.80 100.00 101.40 0.3M
2025-09-22 100.00 103.50 100.00 102.40 0.3M
2025-09-19 102.60 103.70 98.60 101.20 3.0M
2025-09-18 97.00 102.50 97.00 101.80 1.0M
2025-09-17 98.60 98.60 94.40 97.95 0.3M
2025-09-16 94.45 97.75 93.65 97.65 0.6M
2025-09-15 97.00 98.80 94.95 96.30 0.5M
2025-09-12 95.40 97.45 95.40 96.80 0.3M
2025-09-11 96.50 97.45 93.50 95.10 0.4M
2025-09-10 96.10 97.00 95.35 96.50 0.2M
2025-09-09 98.75 99.15 94.45 96.10 0.8M
2025-09-08 93.25 99.00 93.20 96.80 1.1M
2025-09-05 91.85 94.25 91.30 93.15 0.8M
2025-09-04 95.50 95.50 89.30 91.85 0.8M
2025-09-03 91.00 93.80 91.00 92.25 0.7M
2025-09-02 92.25 92.40 89.30 90.55 0.7M
2025-09-01 91.00 94.85 91.00 92.20 1.9M
2025-08-29 91.75 92.00 89.00 90.40 1.7M
2025-08-28 94.00 94.50 89.55 91.75 0.6M
2025-08-27 94.40 95.65 92.05 92.90 0.7M
2025-08-26 95.00 95.30 92.20 94.10 0.8M
2025-08-25 98.45 99.55 92.20 93.70 2.7M
2025-08-22 97.45 99.95 97.30 98.45 1.3M
2025-08-21 97.00 99.70 96.05 97.00 0.8M
2025-08-20 95.15 96.90 92.40 96.05 0.5M
2025-08-19 94.70 96.15 93.90 95.60 0.7M
2025-08-18 90.45 95.95 90.45 94.70 0.7M
2025-08-15 91.75 94.55 91.20 93.90 0.6M
2025-08-14 94.10 94.10 89.70 91.20 0.7M
2025-08-13 91.10 93.80 91.10 93.15 0.8M
2025-08-12 91.00 91.70 88.85 91.10 0.7M
2025-08-11 88.00 90.00 87.20 89.70 0.5M
2025-08-08 88.35 91.10 87.20 89.60 1.0M
2025-08-07 88.00 93.05 87.75 88.35 1.9M
2025-08-06 84.25 90.90 84.25 87.75 2.4M
2025-08-05 82.75 83.65 80.90 81.75 0.6M
2025-08-04 75.00 83.70 75.00 82.35 2.5M
2025-08-01 75.70 77.30 74.15 75.65 0.6M
2025-07-31 76.50 77.35 74.75 75.55 0.6M
2025-07-30 75.50 77.45 74.55 76.50 0.7M
2025-07-29 75.95 76.30 73.70 75.60 0.7M
2025-07-28 76.10 77.05 73.80 74.85 0.9M
2025-07-25 75.85 76.50 73.50 76.40 1.5M
2025-07-24 75.50 75.90 73.50 75.15 1.7M
2025-07-23 77.30 77.30 73.60 75.00 2.0M
2025-07-22 77.00 78.60 76.05 77.30 1.0M
2025-07-21 74.75 76.50 73.65 75.75 1.6M
2025-07-18 76.10 76.45 72.25 73.45 3.0M
2025-07-17 78.25 79.65 75.95 76.80 2.3M
2025-07-16 80.75 81.70 77.50 80.00 1.5M
2025-07-15 80.10 81.75 79.20 80.30 0.9M
2025-07-14 82.60 82.65 78.40 81.00 2.1M
2025-07-11 84.10 84.20 80.40 82.60 1.7M
2025-07-10 79.70 86.55 79.70 84.05 1.6M
2025-07-09 81.60 81.70 79.65 81.35 0.8M
2025-07-08 80.75 82.60 79.80 82.00 0.7M
2025-07-07 80.95 83.50 79.15 80.75 0.6M
2025-07-04 82.15 84.00 80.50 81.50 0.5M
2025-07-03 80.00 83.00 79.10 82.15 0.7M
2025-07-02 82.05 83.50 78.60 80.00 1.5M
2025-06-30 80.70 83.60 79.70 82.00 1.1M
2025-06-27 80.55 80.55 77.05 80.00 1.1M
2025-06-26 78.90 81.90 76.80 80.05 1.9M
2025-06-25 72.80 79.80 72.00 78.90 2.8M
2025-06-24 73.35 73.90 71.80 72.60 1.1M
2025-06-23 67.30 74.10 66.25 73.15 2.1M
2025-06-20 64.50 69.35 64.50 67.40 1.0M
2025-06-19 68.25 68.70 63.85 65.40 2.5M
2025-06-18 71.80 71.80 67.40 68.25 1.2M
2025-06-17 74.10 74.55 69.45 70.00 2.5M
2025-06-16 68.90 74.50 68.65 74.10 2.2M
2025-06-13 65.05 70.25 64.50 69.35 3.2M
2025-06-12 63.05 66.00 62.00 65.05 2.9M
2025-06-11 66.00 66.00 63.30 64.95 1.4M
2025-06-10 63.50 66.65 63.50 65.65 1.0M
2025-06-09 66.40 66.40 62.55 64.80 1.5M
2025-06-06 65.80 66.90 64.15 64.40 1.3M
2025-06-05 69.95 69.95 64.00 65.80 4.5M
2025-06-04 67.70 70.60 65.50 68.85 3.3M
2025-06-03 66.30 69.25 65.05 66.55 2.6M
2025-06-02 65.00 66.65 64.15 66.30 0.3M
2025-05-30 67.60 67.60 64.95 65.60 1.4M
2025-05-29 66.40 68.15 64.00 66.85 2.3M
2025-05-28 64.55 67.30 63.35 65.30 2.1M
2025-05-27 63.85 66.60 63.60 64.55 1.9M
2025-05-26 66.50 66.50 63.15 63.75 2.2M
2025-05-23 67.00 67.35 64.85 66.75 2.2M
2025-05-22 68.60 70.00 65.80 67.00 2.9M
2025-05-21 71.75 73.25 68.25 68.55 2.0M
2025-05-20 68.80 76.00 68.70 71.85 4.1M
2025-05-19 71.40 71.40 67.60 69.00 3.2M
2025-05-16 71.15 72.40 69.30 72.00 0.8M
2025-05-15 70.15 74.50 69.00 71.90 2.1M
2025-05-14 71.50 72.50 69.00 72.30 1.5M
2025-05-13 65.80 72.40 65.60 71.90 3.4M
2025-05-12 70.00 72.00 64.45 65.80 2.4M
2025-05-09 65.65 71.35 64.50 68.85 1.9M
2025-05-08 63.95 66.30 62.50 65.00 2.1M
2025-05-07 65.50 65.90 62.55 64.85 3.1M
2025-05-06 70.00 70.00 63.40 65.50 3.2M
2025-05-02 68.20 70.40 66.20 70.00 0.3M
2025-04-30 71.05 73.50 65.60 67.00 3.9M
2025-04-29 67.45 72.20 65.85 70.50 4.2M
2025-04-28 61.15 67.30 61.00 65.35 2.7M
2025-04-25 58.75 62.70 58.75 61.10 2.8M
2025-04-24 55.50 60.75 54.10 58.60 3.0M
2025-04-23 55.35 56.90 53.30 54.45 1.5M
2025-04-22 53.50 55.35 51.50 55.35 2.2M
2025-04-17 51.00 55.30 50.35 53.50 1.8M
2025-04-16 54.50 54.50 51.00 52.05 2.1M
2025-04-15 54.50 56.80 52.60 54.50 3.7M
2025-04-14 49.70 54.40 49.70 52.55 4.2M
2025-04-11 46.50 51.80 46.40 50.00 1.4M
2025-04-10 47.20 49.00 46.25 47.85 1.3M
2025-04-09 41.20 46.40 40.60 45.35 1.8M
2025-04-08 44.10 44.65 40.05 43.65 2.7M
2025-04-07 46.80 46.80 40.70 42.60 3.3M
2025-04-03 48.90 50.80 47.65 50.25 1.6M
2025-04-02 50.00 50.05 48.55 49.50 0.7M
2025-04-01 47.30 50.20 47.30 50.00 3.5M
2025-03-31 46.35 47.55 45.50 47.50 0.8M
2025-03-28 48.35 48.35 46.00 47.10 0.8M
2025-03-27 47.40 48.40 45.00 47.20 2.1M
2025-03-26 46.75 46.90 45.45 46.05 0.8M
2025-03-25 48.75 48.95 45.85 46.15 1.7M
2025-03-24 46.55 50.40 44.00 48.75 5.3M
2025-03-21 45.70 46.05 43.10 44.05 1.4M
2025-03-20 47.65 47.65 44.20 44.50 1.1M
2025-03-19 46.95 46.95 45.65 46.60 0.6M
2025-03-18 48.05 49.55 46.10 47.15 1.9M
2025-03-17 48.05 49.50 45.80 47.65 2.5M
2025-03-14 43.15 47.50 43.00 47.30 4.3M
2025-03-13 45.00 46.10 41.30 43.15 2.6M
2025-03-12 46.00 48.80 44.40 45.00 5.8M
2025-03-11 38.75 50.05 37.85 46.45 11.0M
2025-03-10 36.55 39.90 36.55 39.70 3.8M
2025-03-07 36.85 37.40 35.90 36.55 1.8M
2025-03-06 36.90 37.05 36.05 36.85 2.7M
2025-03-05 37.70 38.20 35.40 36.60 5.3M
2025-03-04 37.10 37.75 36.30 37.70 1.3M
2025-03-03 36.00 37.70 36.00 37.45 1.8M
2025-02-28 37.80 37.80 35.75 36.05 1.9M
2025-02-27 38.35 38.40 37.30 37.80 1.3M
2025-02-26 35.45 38.30 35.15 37.95 1.8M
2025-02-25 35.30 35.65 34.80 35.15 0.4M
2025-02-24 35.75 36.70 35.05 35.35 0.3M
2025-02-21 37.35 37.35 35.40 35.75 0.8M
2025-02-20 37.55 37.55 36.35 36.50 0.5M
2025-02-19 36.65 37.25 36.40 36.85 0.5M
2025-02-18 38.00 38.00 36.50 36.95 0.6M
2025-02-17 38.20 38.90 36.85 37.55 0.4M
2025-02-14 37.15 38.10 36.30 37.95 1.4M
2025-02-13 37.20 37.45 36.25 36.55 0.9M
2025-02-12 37.45 37.45 36.10 36.70 1.0M
2025-02-11 36.65 37.75 36.65 37.20 0.5M
2025-02-10 37.90 37.90 36.80 37.00 0.5M
2025-02-07 36.75 38.00 36.25 37.50 0.8M
2025-02-06 36.60 37.25 35.85 36.40 0.7M
2025-02-05 38.15 38.15 36.30 36.40 1.0M
2025-02-04 38.00 38.70 37.80 38.60 0.2M
2025-02-03 36.50 37.40 35.65 37.20 0.2M
2025-01-28 38.55 38.55 35.45 35.95 0.1M
2025-01-27 36.20 37.25 36.20 36.95 0.3M
2025-01-24 36.40 36.90 35.85 36.40 0.5M
2025-01-23 36.50 36.50 35.30 36.05 0.7M
2025-01-22 36.85 37.00 34.80 36.05 0.7M
2025-01-21 37.35 37.40 36.20 37.05 0.6M
2025-01-20 36.60 37.00 36.30 36.95 0.3M
2025-01-17 38.35 38.35 35.55 35.95 1.1M
2025-01-16 37.20 38.45 37.00 37.60 0.6M
2025-01-15 39.15 39.15 36.25 36.70 0.5M
2025-01-14 37.30 38.20 36.50 38.00 0.9M
2025-01-13 36.00 37.20 36.00 37.10 0.2M
2025-01-10 37.90 37.90 36.55 36.55 0.4M
2025-01-09 35.80 37.55 35.75 36.90 0.4M
2025-01-08 37.30 37.50 35.20 35.85 0.8M
2025-01-07 35.45 37.75 34.30 36.50 2.6M
2025-01-06 35.10 36.80 34.45 34.45 2.3M
2025-01-03 34.80 35.00 33.65 34.75 0.4M
2025-01-02 34.70 35.00 34.00 34.55 0.5M