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
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 35.20 35.20 34.00 34.85 0.4M
2024-12-30 35.40 36.15 34.95 35.10 0.6M
2024-12-27 36.20 36.20 34.60 35.30 0.5M
2024-12-24 35.70 36.30 34.90 36.20 0.2M
2024-12-23 35.45 35.85 34.10 35.55 0.7M
2024-12-20 33.90 37.95 33.90 35.45 2.7M
2024-12-19 33.20 33.70 32.55 33.50 0.3M
2024-12-18 34.45 34.50 33.00 33.30 0.3M
2024-12-17 33.60 35.30 33.20 34.50 0.7M
2024-12-16 35.60 36.45 33.60 33.70 0.6M
2024-12-13 37.40 37.40 34.60 35.85 0.4M
2024-12-12 36.20 37.70 35.75 37.40 0.5M
2024-12-11 36.05 37.15 35.75 36.15 0.5M
2024-12-10 38.05 38.50 35.85 36.10 1.1M
2024-12-09 35.60 36.70 34.25 36.55 0.7M
2024-12-06 33.70 35.30 33.70 34.95 0.6M
2024-12-05 33.55 33.65 32.80 33.55 0.3M
2024-12-04 33.90 33.90 33.00 33.50 0.4M
2024-12-03 32.20 33.60 32.20 33.40 0.4M
2024-12-02 31.20 32.45 30.90 32.20 0.4M
2024-11-29 30.65 31.70 30.50 31.20 0.3M
2024-11-28 32.00 32.00 30.25 30.60 0.2M
2024-11-27 30.10 31.80 29.55 31.60 0.2M
2024-11-26 30.05 31.00 30.05 30.20 0.1M
2024-11-25 29.95 30.30 29.65 30.15 0.2M
2024-11-22 31.15 31.15 29.20 29.55 0.4M
2024-11-21 30.70 31.70 30.40 30.75 0.3M
2024-11-20 30.80 32.00 30.10 31.25 0.4M
2024-11-19 30.45 31.90 30.45 30.75 0.4M
2024-11-18 32.35 32.35 30.40 30.95 0.3M
2024-11-15 31.85 32.85 31.40 31.50 0.2M
2024-11-14 32.50 33.00 31.80 31.85 0.5M
2024-11-13 32.80 33.00 32.30 32.95 0.2M
2024-11-12 33.00 33.80 32.30 32.80 0.6M
2024-11-11 34.85 37.60 31.50 33.50 2.0M
2024-11-08 38.50 38.50 35.50 36.50 1.3M
2024-11-07 35.35 36.05 33.60 36.05 0.6M
2024-11-06 34.70 35.20 34.00 34.70 0.3M
2024-11-05 33.00 34.50 32.25 34.40 0.8M
2024-11-04 34.20 34.20 32.55 33.00 0.7M
2024-11-01 34.35 34.80 33.55 34.00 0.2M
2024-10-31 34.25 35.10 34.20 34.35 0.3M
2024-10-30 35.35 37.15 33.85 34.75 0.3M
2024-10-29 35.00 36.00 34.75 35.35 0.3M
2024-10-28 35.65 35.80 34.55 34.95 0.3M
2024-10-25 34.00 35.55 34.00 35.35 0.3M
2024-10-24 35.30 35.35 33.85 35.25 0.4M
2024-10-23 36.90 38.05 34.60 35.30 1.3M
2024-10-22 38.45 39.10 36.90 37.15 0.5M
2024-10-21 41.25 41.60 37.65 38.45 0.8M
2024-10-18 41.00 42.35 40.30 41.20 0.3M
2024-10-17 41.80 43.00 40.50 40.70 0.2M
2024-10-16 44.00 44.00 40.45 41.80 0.6M
2024-10-15 44.20 45.00 41.15 42.30 0.4M
2024-10-14 42.75 45.25 39.45 44.15 0.9M
2024-10-10 42.80 44.90 42.40 42.65 0.3M
2024-10-09 41.85 44.50 40.15 42.20 1.0M
2024-10-08 46.00 50.00 41.05 41.65 1.5M
2024-10-07 49.30 51.50 48.70 50.25 0.2M
2024-10-04 48.15 49.30 47.70 49.30 0.2M
2024-10-03 49.00 49.00 45.20 47.75 0.2M
2024-10-02 45.80 49.70 45.10 49.35 0.5M
2024-09-30 40.80 45.80 40.80 45.80 1.0M
2024-09-27 41.90 41.90 39.05 40.70 1.0M
2024-09-26 34.05 38.50 34.05 38.50 1.2M
2024-09-25 34.80 36.30 34.25 35.50 0.8M
2024-09-24 34.80 34.80 32.10 34.60 0.4M
2024-09-23 32.05 32.65 31.80 32.45 0.3M
2024-09-20 33.45 33.45 31.70 32.40 0.2M
2024-09-19 30.55 33.75 30.55 31.80 0.2M
2024-09-17 32.25 32.30 29.80 30.50 0.1M
2024-09-16 31.65 32.65 30.75 32.65 0.0M
2024-09-13 33.25 33.25 31.50 31.65 0.2M
2024-09-12 34.05 34.25 32.00 32.80 0.4M
2024-09-11 33.50 34.55 33.40 34.00 0.1M
2024-09-10 34.70 35.10 33.20 33.40 0.2M
2024-09-09 35.60 36.15 34.55 35.50 0.3M
2024-09-05 36.25 37.05 35.90 36.50 0.1M
2024-09-04 36.50 36.70 35.30 36.25 0.2M
2024-09-03 37.90 37.90 36.10 36.50 0.2M
2024-09-02 38.55 38.55 36.55 37.85 0.3M
2024-08-30 37.70 39.65 36.45 38.00 1.1M
2024-08-29 36.80 37.25 35.40 36.90 0.2M
2024-08-28 36.20 37.35 35.25 36.65 0.6M
2024-08-27 34.00 36.25 33.90 35.80 0.4M
2024-08-26 34.20 34.30 33.10 33.95 0.2M
2024-08-23 35.80 35.80 32.50 33.25 0.5M
2024-08-22 35.40 36.25 34.50 34.85 0.2M
2024-08-21 35.00 35.90 34.40 35.55 0.2M
2024-08-20 34.50 35.80 34.05 35.30 0.2M
2024-08-19 32.55 34.80 32.55 34.40 0.1M
2024-08-16 33.10 33.85 33.10 33.55 0.1M
2024-08-15 33.80 33.80 33.00 33.40 0.1M
2024-08-14 34.00 35.10 32.80 33.80 0.1M
2024-08-13 34.25 35.05 33.95 34.45 0.1M
2024-08-12 35.40 35.75 33.80 34.45 0.2M
2024-08-09 35.00 35.65 34.85 35.65 0.2M
2024-08-08 34.70 35.30 33.90 34.80 0.2M
2024-08-07 33.70 35.10 33.70 35.00 0.1M
2024-08-06 33.80 35.85 33.15 34.00 0.1M
2024-08-05 33.90 34.70 33.30 33.90 0.2M
2024-08-02 34.00 35.50 34.00 34.65 0.1M
2024-08-01 35.10 36.00 34.75 35.50 0.2M
2024-07-31 32.95 35.45 32.70 35.00 0.5M
2024-07-30 35.50 36.15 31.15 32.95 1.3M
2024-07-29 40.20 40.20 34.55 35.35 1.3M
2024-07-26 37.55 37.75 36.65 37.45 0.1M
2024-07-25 38.70 38.70 37.20 37.55 0.1M
2024-07-24 39.30 39.35 38.30 38.70 0.1M
2024-07-23 40.00 40.00 38.20 39.30 0.3M
2024-07-22 38.05 39.55 37.40 39.25 0.2M
2024-07-19 37.70 38.90 36.90 38.00 0.4M
2024-07-18 40.40 40.50 38.05 38.35 0.3M
2024-07-17 41.20 41.60 40.40 40.45 0.3M
2024-07-16 42.75 42.75 39.80 41.00 0.4M
2024-07-15 42.50 43.50 42.05 43.00 0.6M
2024-07-12 43.90 43.90 41.30 42.40 0.2M
2024-07-11 41.80 43.00 40.90 42.30 0.2M
2024-07-10 41.90 43.15 41.00 41.35 0.2M
2024-07-09 40.40 43.45 40.35 42.20 0.3M
2024-07-08 39.35 40.75 38.65 40.40 0.3M
2024-07-05 40.00 40.05 39.30 39.60 0.2M
2024-07-04 40.05 41.45 39.65 40.20 0.7M
2024-07-03 38.65 41.30 38.65 40.75 0.2M
2024-07-02 41.05 41.70 39.75 39.90 0.7M
2024-06-28 44.55 44.55 39.75 41.40 0.4M
2024-06-27 43.00 43.30 40.80 41.25 0.2M
2024-06-26 42.10 44.00 42.10 42.65 0.3M
2024-06-25 42.40 43.80 41.50 43.35 0.3M
2024-06-24 43.10 43.85 41.60 42.25 0.3M
2024-06-21 43.05 44.40 42.00 43.10 0.5M
2024-06-20 44.00 45.20 42.95 43.60 0.3M
2024-06-19 42.00 44.95 42.00 44.45 0.1M
2024-06-18 43.05 44.80 42.65 44.10 0.3M
2024-06-17 44.90 44.90 42.55 42.60 0.2M
2024-06-14 42.90 45.55 42.40 45.30 1.2M
2024-06-13 44.60 45.55 42.90 42.90 0.2M
2024-06-12 45.20 45.90 42.85 44.60 1.7M
2024-06-11 46.25 46.25 43.20 45.10 1.7M
2024-06-07 45.50 46.50 44.70 46.10 1.7M
2024-06-06 44.50 45.80 44.50 45.65 0.1M
2024-06-05 45.40 45.80 44.25 45.20 0.3M
2024-06-04 46.00 46.00 44.20 45.40 0.2M
2024-06-03 45.05 46.60 44.50 45.85 0.3M
2024-05-31 43.95 46.10 43.45 45.70 0.9M
2024-05-30 44.85 46.00 43.65 43.95 0.5M
2024-05-29 46.35 46.55 44.65 44.85 0.5M
2024-05-28 46.60 47.50 45.80 46.20 0.3M
2024-05-27 47.55 50.05 46.85 47.00 0.5M
2024-05-24 49.70 49.70 47.80 48.20 0.6M
2024-05-23 49.95 49.95 48.90 49.80 0.4M
2024-05-22 50.70 50.70 48.70 50.20 0.6M
2024-05-21 51.50 53.20 50.00 50.70 0.7M
2024-05-20 49.60 51.90 49.50 51.50 0.8M
2024-05-17 50.70 51.10 49.20 49.50 0.5M
2024-05-16 54.35 54.35 50.30 50.70 0.9M
2024-05-14 52.90 55.00 51.90 53.55 1.2M
2024-05-13 56.35 56.95 52.55 52.90 1.4M
2024-05-10 52.20 54.80 51.50 54.75 1.5M
2024-05-09 51.15 52.15 50.80 51.45 0.8M
2024-05-08 48.20 52.00 47.75 51.15 1.6M
2024-05-07 47.05 48.45 46.65 48.00 0.4M
2024-05-06 45.95 47.40 45.95 47.25 0.8M
2024-05-03 45.60 46.40 44.65 46.10 0.2M
2024-05-02 47.05 47.05 45.20 45.80 0.1M
2024-04-30 46.20 47.50 45.85 47.50 0.5M
2024-04-29 44.80 46.45 44.75 45.95 0.6M
2024-04-26 47.30 47.80 44.50 45.15 0.9M
2024-04-25 48.10 49.15 47.30 47.65 0.8M
2024-04-24 48.75 49.00 47.25 48.10 0.4M
2024-04-23 47.95 49.55 46.80 48.75 0.9M
2024-04-22 45.30 48.50 45.30 48.20 0.4M
2024-04-19 46.95 47.65 46.55 47.00 0.4M
2024-04-18 46.40 47.20 46.35 47.10 0.3M
2024-04-17 45.20 46.70 45.20 46.10 0.2M
2024-04-16 47.00 47.50 45.20 46.85 0.4M
2024-04-15 46.85 47.90 44.60 47.00 1.0M
2024-04-12 48.35 48.35 45.10 46.75 0.9M
2024-04-11 49.40 49.70 47.00 48.30 2.2M
2024-04-10 50.20 50.20 48.60 49.40 1.3M
2024-04-09 50.00 50.20 48.90 49.50 0.2M
2024-04-08 50.00 52.50 49.40 49.95 0.4M
2024-04-05 51.00 51.45 49.65 50.00 0.1M
2024-04-03 51.00 51.05 49.95 51.00 0.5M
2024-04-02 51.85 52.40 50.40 51.00 0.4M
2024-03-28 50.50 50.50 48.75 50.10 0.5M
2024-03-27 49.35 51.10 48.95 49.90 0.8M
2024-03-26 48.45 50.00 48.45 48.85 0.5M
2024-03-25 47.20 50.50 47.20 48.00 1.3M
2024-03-22 48.20 48.20 45.70 47.20 0.4M
2024-03-21 49.60 49.70 46.45 48.25 0.7M
2024-03-20 47.20 49.00 46.50 49.00 0.8M
2024-03-19 46.80 47.00 46.15 47.00 0.5M
2024-03-18 45.50 47.00 45.40 46.60 0.5M
2024-03-15 46.65 46.65 43.10 45.50 0.3M
2024-03-14 47.05 47.35 46.15 46.50 0.3M
2024-03-13 47.25 47.30 46.20 47.05 0.6M
2024-03-12 46.50 47.80 46.05 47.00 0.7M
2024-03-11 45.75 46.10 44.95 45.70 0.6M
2024-03-08 44.70 46.40 44.30 44.80 0.7M
2024-03-07 45.05 46.35 44.80 45.40 0.4M
2024-03-06 47.20 47.20 44.60 45.35 0.4M
2024-03-05 47.30 47.70 44.35 46.45 0.2M
2024-03-04 43.20 48.50 43.00 46.85 1.4M
2024-03-01 40.50 42.25 40.00 40.65 0.3M
2024-02-29 36.35 40.50 36.35 40.20 1.3M
2024-02-28 37.85 38.30 36.55 36.90 0.2M
2024-02-27 38.15 39.45 37.60 38.35 0.3M
2024-02-26 40.00 40.10 38.60 38.65 0.2M
2024-02-23 39.50 40.55 38.85 39.90 0.3M
2024-02-22 38.50 39.20 37.60 39.20 0.2M
2024-02-21 38.35 39.00 38.00 38.50 0.2M
2024-02-20 41.90 41.90 37.80 38.15 0.1M
2024-02-19 38.60 39.20 37.00 38.05 0.2M
2024-02-16 37.90 38.50 37.25 38.45 0.1M
2024-02-15 39.25 39.25 36.65 37.60 0.0M
2024-02-14 36.85 38.85 36.10 38.65 0.1M
2024-02-09 38.95 38.95 36.60 36.75 0.0M
2024-02-08 40.50 40.50 36.25 38.90 0.5M
2024-02-07 38.00 40.50 36.70 36.70 0.4M
2024-02-06 32.25 38.30 31.90 38.00 0.9M
2024-02-05 30.55 32.40 29.80 32.05 1.3M
2024-02-02 31.65 31.65 30.05 30.50 0.2M
2024-02-01 32.20 33.45 30.50 30.90 1.7M
2024-01-31 30.25 32.00 30.10 32.00 1.0M
2024-01-30 30.45 31.40 30.30 30.60 2.0M
2024-01-29 31.30 31.50 29.00 30.45 0.5M
2024-01-26 30.75 32.25 30.45 31.00 0.4M
2024-01-25 29.00 30.55 26.60 30.55 2.4M
2024-01-24 31.10 31.30 28.10 28.25 2.9M
2024-01-23 29.50 30.85 29.50 30.65 0.0M
2024-01-22 31.75 31.95 28.45 29.40 0.2M
2024-01-19 30.50 31.95 29.70 31.50 0.3M
2024-01-18 30.80 31.05 29.35 30.30 0.3M
2024-01-17 29.95 32.00 28.75 30.60 0.6M
2024-01-16 31.60 31.60 29.55 29.95 3.0M
2024-01-15 32.00 33.60 31.25 31.55 2.5M
2024-01-12 31.75 32.60 29.25 31.15 0.4M
2024-01-11 27.20 34.00 25.80 31.75 1.2M
2024-01-10 26.95 28.05 26.80 27.00 0.9M
2024-01-09 26.50 27.50 26.50 26.70 0.1M
2024-01-08 27.40 27.40 26.60 26.95 0.1M
2024-01-05 26.95 27.50 26.55 26.95 0.1M
2024-01-04 27.60 27.60 26.45 26.65 0.2M
2024-01-03 26.85 28.05 26.15 27.00 0.7M
2024-01-02 25.95 26.85 24.30 26.85 0.3M