Sinopec Kantons Holdings Ltd (0934)

0934
🏛️ Hong Kong →
4.33
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
2025-09-26 4.20 4.33 4.16 4.33 5.0M
2025-09-25 4.26 4.26 4.20 4.21 1.7M
2025-09-24 4.24 4.26 4.22 4.26 0.8M
2025-09-23 4.25 4.26 4.22 4.24 0.6M
2025-09-22 4.30 4.30 4.24 4.24 1.2M
2025-09-19 4.29 4.33 4.24 4.33 5.0M
2025-09-18 4.35 4.37 4.29 4.29 0.8M
2025-09-17 4.38 4.38 4.33 4.35 0.8M
2025-09-16 4.35 4.36 4.28 4.34 1.4M
2025-09-15 4.35 4.37 4.29 4.32 1.4M
2025-09-12 4.26 4.39 4.26 4.32 3.9M
2025-09-11 4.19 4.28 4.19 4.25 2.1M
2025-09-10 4.22 4.25 4.19 4.22 1.1M
2025-09-09 4.25 4.26 4.19 4.23 1.3M
2025-09-08 4.18 4.25 4.15 4.23 2.1M
2025-09-05 4.24 4.24 4.16 4.17 1.1M
2025-09-04 4.20 4.26 4.16 4.17 1.8M
2025-09-03 4.29 4.29 4.20 4.21 1.6M
2025-09-02 4.30 4.38 4.27 4.32 2.2M
2025-09-01 4.27 4.31 4.26 4.26 2.0M
2025-08-29 4.23 4.30 4.23 4.25 2.1M
2025-08-28 4.25 4.25 4.22 4.25 1.8M
2025-08-27 4.24 4.29 4.22 4.23 4.0M
2025-08-26 4.27 4.30 4.23 4.24 6.8M
2025-08-25 4.33 4.34 4.27 4.27 5.0M
2025-08-22 4.43 4.43 4.27 4.33 7.1M
2025-08-21 4.41 4.52 4.39 4.45 2.7M
2025-08-20 4.47 4.47 4.40 4.41 0.9M
2025-08-19 4.47 4.47 4.37 4.42 1.0M
2025-08-18 4.47 4.47 4.41 4.45 1.3M
2025-08-15 4.48 4.48 4.42 4.44 2.0M
2025-08-14 4.58 4.58 4.44 4.48 0.9M
2025-08-13 4.56 4.56 4.49 4.51 1.0M
2025-08-12 4.50 4.57 4.50 4.55 0.7M
2025-08-11 4.55 4.55 4.46 4.51 0.6M
2025-08-08 4.55 4.57 4.50 4.52 0.5M
2025-08-07 4.46 4.60 4.46 4.57 1.2M
2025-08-06 4.42 4.51 4.42 4.49 1.1M
2025-08-05 4.40 4.43 4.39 4.43 1.4M
2025-08-04 4.37 4.39 4.35 4.39 1.3M
2025-08-01 4.43 4.52 4.40 4.40 1.0M
2025-07-31 4.68 4.68 4.38 4.51 9.1M
2025-07-30 4.51 4.67 4.51 4.62 2.9M
2025-07-29 4.49 4.59 4.42 4.56 4.6M
2025-07-28 4.48 4.48 4.40 4.47 2.7M
2025-07-25 4.46 4.53 4.41 4.43 1.2M
2025-07-24 4.44 4.47 4.41 4.44 0.8M
2025-07-23 4.49 4.50 4.46 4.46 1.0M
2025-07-22 4.43 4.50 4.40 4.47 0.9M
2025-07-21 4.40 4.45 4.39 4.43 0.6M
2025-07-18 4.37 4.40 4.35 4.37 2.2M
2025-07-17 4.47 4.47 4.36 4.37 1.2M
2025-07-16 4.53 4.53 4.36 4.40 1.8M
2025-07-15 4.36 4.56 4.36 4.53 4.8M
2025-07-14 4.31 4.42 4.29 4.40 3.0M
2025-07-11 4.33 4.35 4.29 4.29 1.4M
2025-07-10 4.34 4.35 4.30 4.30 0.8M
2025-07-09 4.45 4.45 4.30 4.33 1.4M
2025-07-08 4.55 4.55 4.50 4.51 1.6M
2025-07-07 4.44 4.51 4.44 4.48 0.6M
2025-07-04 4.56 4.56 4.47 4.48 1.7M
2025-07-03 4.54 4.57 4.49 4.51 1.4M
2025-07-02 4.55 4.58 4.52 4.54 1.1M
2025-06-30 4.55 4.56 4.49 4.55 1.1M
2025-06-27 4.54 4.63 4.50 4.57 1.9M
2025-06-26 4.56 4.64 4.55 4.56 1.1M
2025-06-25 4.54 4.65 4.51 4.64 2.6M
2025-06-24 4.41 4.60 4.41 4.55 3.3M
2025-06-23 4.50 4.56 4.46 4.54 1.0M
2025-06-20 4.43 4.67 4.43 4.50 4.9M
2025-06-19 4.59 4.59 4.46 4.50 1.2M
2025-06-18 4.64 4.64 4.50 4.56 1.0M
2025-06-17 4.51 4.60 4.46 4.58 1.4M
2025-06-16 4.65 4.65 4.51 4.58 1.5M
2025-06-13 4.57 4.69 4.56 4.61 3.8M
2025-06-12 4.46 4.56 4.46 4.54 2.2M
2025-06-11 4.34 4.52 4.34 4.52 1.8M
2025-06-10 4.31 4.44 4.31 4.44 3.1M
2025-06-09 4.30 4.37 4.30 4.33 2.0M
2025-06-06 4.40 4.40 4.32 4.32 1.2M
2025-06-05 4.36 4.38 4.31 4.34 1.0M
2025-06-04 4.36 4.42 4.36 4.39 0.9M
2025-06-03 4.38 4.42 4.34 4.40 0.9M
2025-06-02 4.40 4.40 4.29 4.29 1.3M
2025-05-30 4.47 4.47 4.36 4.38 3.5M
2025-05-29 4.41 4.51 4.38 4.47 2.9M
2025-05-28 4.47 4.47 4.30 4.42 1.9M
2025-05-27 4.35 4.38 4.34 4.38 0.7M
2025-05-26 4.38 4.38 4.29 4.30 2.0M
2025-05-23 4.44 4.44 4.31 4.33 1.6M
2025-05-22 4.50 4.50 4.36 4.40 1.8M
2025-05-21 4.46 4.50 4.40 4.50 2.9M
2025-05-20 4.39 4.48 4.31 4.46 1.8M
2025-05-19 4.31 4.39 4.27 4.39 1.5M
2025-05-16 4.50 4.50 4.30 4.33 3.3M
2025-05-15 4.42 4.49 4.38 4.48 2.2M
2025-05-14 4.39 4.43 4.37 4.40 2.4M
2025-05-13 4.37 4.41 4.35 4.38 3.0M
2025-05-12 4.29 4.35 4.29 4.35 2.6M
2025-05-09 4.26 4.33 4.26 4.31 0.7M
2025-05-08 4.33 4.34 4.30 4.32 1.0M
2025-05-07 4.29 4.35 4.29 4.32 0.9M
2025-05-06 4.36 4.36 4.25 4.32 1.7M
2025-05-02 4.39 4.39 4.26 4.28 0.9M
2025-04-30 4.34 4.38 4.32 4.37 1.1M
2025-04-29 4.32 4.36 4.29 4.33 2.1M
2025-04-28 4.37 4.37 4.23 4.29 1.0M
2025-04-25 4.41 4.41 4.31 4.34 2.6M
2025-04-24 4.30 4.38 4.30 4.34 4.1M
2025-04-23 4.35 4.40 4.33 4.39 4.6M
2025-04-22 4.35 4.36 4.26 4.34 4.5M
2025-04-17 4.24 4.35 4.24 4.33 4.8M
2025-04-16 4.29 4.29 4.20 4.24 2.6M
2025-04-15 4.25 4.29 4.19 4.25 3.6M
2025-04-14 4.04 4.21 4.02 4.16 2.7M
2025-04-11 3.97 4.11 3.97 4.08 3.1M
2025-04-10 4.05 4.14 4.01 4.14 8.0M
2025-04-09 3.92 4.03 3.88 4.01 3.9M
2025-04-08 4.12 4.16 3.92 3.92 7.6M
2025-04-07 4.21 4.21 4.04 4.07 7.5M
2025-04-03 4.32 4.38 4.31 4.33 2.1M
2025-04-02 4.43 4.43 4.33 4.33 1.3M
2025-04-01 4.35 4.39 4.30 4.37 1.6M
2025-03-31 4.30 4.34 4.26 4.28 3.1M
2025-03-28 4.39 4.45 4.31 4.35 3.3M
2025-03-27 4.28 4.37 4.28 4.36 2.5M
2025-03-26 4.34 4.35 4.28 4.32 1.4M
2025-03-25 4.26 4.39 4.26 4.32 4.5M
2025-03-24 4.39 4.39 4.28 4.34 2.3M
2025-03-21 4.38 4.45 4.34 4.39 5.4M
2025-03-20 4.29 4.37 4.29 4.37 3.9M
2025-03-19 4.25 4.30 4.22 4.25 3.5M
2025-03-18 4.28 4.35 4.21 4.30 5.2M
2025-03-17 4.32 4.34 4.25 4.28 4.4M
2025-03-14 4.35 4.35 4.28 4.29 2.1M
2025-03-13 4.36 4.36 4.25 4.29 1.3M
2025-03-12 4.27 4.31 4.25 4.31 1.5M
2025-03-11 4.25 4.28 4.18 4.27 1.4M
2025-03-10 4.25 4.26 4.18 4.24 4.5M
2025-03-07 4.17 4.26 4.17 4.20 1.8M
2025-03-06 4.20 4.26 4.18 4.22 3.2M
2025-03-05 4.22 4.23 4.18 4.21 1.5M
2025-03-04 4.20 4.23 4.17 4.22 2.5M
2025-03-03 4.24 4.31 4.18 4.21 2.4M
2025-02-28 4.21 4.31 4.17 4.27 4.3M
2025-02-27 4.22 4.28 4.16 4.23 6.8M
2025-02-26 4.25 4.26 4.19 4.21 3.6M
2025-02-25 4.27 4.28 4.23 4.27 2.5M
2025-02-24 4.26 4.30 4.25 4.27 2.6M
2025-02-21 4.30 4.30 4.24 4.26 3.9M
2025-02-20 4.32 4.32 4.22 4.26 5.5M
2025-02-19 4.40 4.43 4.27 4.31 2.9M
2025-02-18 4.38 4.42 4.34 4.39 1.7M
2025-02-17 4.30 4.40 4.26 4.39 1.8M
2025-02-14 4.28 4.33 4.26 4.29 2.3M
2025-02-13 4.28 4.32 4.23 4.28 2.3M
2025-02-12 4.30 4.37 4.25 4.31 4.3M
2025-02-11 4.33 4.37 4.29 4.31 1.5M
2025-02-10 4.40 4.45 4.29 4.33 4.0M
2025-02-07 4.42 4.43 4.34 4.37 2.9M
2025-02-06 4.40 4.48 4.36 4.47 1.3M
2025-02-05 4.52 4.52 4.36 4.40 1.2M
2025-02-04 4.50 4.63 4.34 4.43 2.4M
2025-02-03 4.39 4.41 4.33 4.37 0.7M
2025-01-28 4.40 4.48 4.36 4.39 0.5M
2025-01-27 4.44 4.52 4.39 4.50 1.9M
2025-01-24 4.35 4.40 4.35 4.37 1.5M
2025-01-23 4.44 4.46 4.40 4.44 1.2M
2025-01-22 4.34 4.44 4.33 4.44 1.7M
2025-01-21 4.47 4.48 4.34 4.38 1.2M
2025-01-20 4.49 4.55 4.35 4.41 1.4M
2025-01-17 4.46 4.50 4.42 4.48 1.0M
2025-01-16 4.41 4.55 4.41 4.42 1.8M
2025-01-15 4.47 4.47 4.39 4.44 0.8M
2025-01-14 4.43 4.48 4.41 4.46 1.1M
2025-01-13 4.35 4.47 4.33 4.43 3.2M
2025-01-10 4.51 4.51 4.26 4.28 4.9M
2025-01-09 4.51 4.51 4.42 4.45 5.1M
2025-01-08 4.57 4.57 4.46 4.51 3.8M
2025-01-07 4.76 4.77 4.50 4.57 4.7M
2025-01-06 4.72 4.78 4.63 4.67 1.7M
2025-01-03 4.73 4.82 4.65 4.73 3.2M
2025-01-02 4.90 4.90 4.72 4.80 4.9M