Skyworth Digital Holdings Ltd (0751)

0751
🏛️ Hong Kong →
4.58
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
2021-12-31 5.28 5.66 5.24 5.46 15.8M
2021-12-30 5.25 5.38 5.10 5.24 7.6M
2021-12-29 5.19 5.29 5.07 5.22 8.9M
2021-12-28 5.24 5.34 5.13 5.16 12.0M
2021-12-24 5.40 5.40 5.18 5.28 8.6M
2021-12-23 5.37 5.52 5.25 5.37 22.7M
2021-12-22 5.33 5.39 5.10 5.28 14.1M
2021-12-21 5.16 5.31 5.02 5.23 16.2M
2021-12-20 5.22 5.41 5.01 5.09 24.7M
2021-12-17 5.65 5.75 5.11 5.22 66.2M
2021-12-16 5.80 5.90 5.58 5.69 23.6M
2021-12-15 6.10 6.10 5.66 5.72 43.6M
2021-12-14 6.14 6.15 5.81 6.10 29.8M
2021-12-13 6.03 6.39 5.91 6.14 58.1M
2021-12-10 5.95 6.16 5.64 5.88 52.6M
2021-12-09 5.00 6.04 5.00 5.87 115.7M
2021-12-08 4.94 5.33 4.87 4.95 53.0M
2021-12-07 5.04 5.08 4.75 4.90 21.4M
2021-12-06 5.08 5.27 4.85 4.92 32.9M
2021-12-03 4.69 5.30 4.68 5.12 76.2M
2021-12-02 4.70 4.94 4.61 4.68 33.3M
2021-12-01 4.75 4.80 4.60 4.64 31.1M
2021-11-30 4.82 4.91 4.65 4.74 34.0M
2021-11-29 4.64 4.96 4.55 4.80 42.6M
2021-11-26 4.78 4.98 4.64 4.78 54.1M
2021-11-25 5.08 5.08 4.52 4.76 77.8M
2021-11-24 5.25 5.34 5.03 5.08 48.9M
2021-11-23 5.70 5.70 4.92 5.05 119.7M
2021-11-22 5.65 5.94 5.07 5.66 86.3M
2021-11-19 5.79 5.79 5.41 5.48 68.7M
2021-11-18 6.01 6.24 5.60 5.79 79.5M
2021-11-17 6.26 6.54 5.89 6.01 59.6M
2021-11-16 6.42 6.46 5.91 6.21 65.7M
2021-11-15 5.34 6.61 5.20 6.47 121.0M
2021-11-12 6.15 6.36 5.30 5.37 135.0M
2021-11-11 5.45 6.15 5.32 6.11 64.4M
2021-11-10 5.42 5.73 5.42 5.47 68.6M
2021-11-09 5.30 5.57 5.12 5.49 72.7M
2021-11-08 5.14 5.44 4.95 5.16 81.0M
2021-11-05 5.05 5.33 4.83 5.13 119.5M
2021-11-04 4.30 4.93 4.30 4.89 94.6M
2021-11-03 4.60 4.82 4.03 4.21 101.0M
2021-11-02 4.77 5.06 4.51 4.70 113.1M
2021-11-01 4.53 4.80 3.95 4.67 144.8M
2021-10-29 3.83 4.48 3.83 4.34 221.5M
2021-10-28 4.00 4.15 3.31 3.80 262.5M
2021-10-27 2.47 3.87 2.41 3.82 392.3M
2021-10-26 2.44 2.45 2.36 2.40 4.3M
2021-10-25 2.41 2.51 2.41 2.42 15.0M
2021-10-22 2.43 2.43 2.37 2.41 2.9M
2021-10-21 2.40 2.44 2.38 2.39 4.7M
2021-10-20 2.39 2.43 2.38 2.40 5.4M
2021-10-19 2.38 2.43 2.35 2.40 6.8M
2021-10-18 2.37 2.42 2.35 2.38 5.9M
2021-10-15 2.30 2.37 2.30 2.37 6.5M
2021-10-12 2.23 2.35 2.23 2.31 1.9M
2021-10-11 2.25 2.35 2.25 2.29 7.5M
2021-10-08 2.28 2.37 2.25 2.31 13.3M
2021-10-07 2.16 2.28 2.16 2.26 10.1M
2021-10-06 2.15 2.19 2.12 2.16 6.9M
2021-10-05 2.16 2.18 2.12 2.15 5.4M
2021-10-04 2.35 2.35 2.10 2.18 20.8M
2021-09-30 2.42 2.42 2.31 2.34 15.1M
2021-09-29 2.40 2.46 2.36 2.42 12.1M
2021-09-28 2.36 2.47 2.32 2.42 16.6M
2021-09-27 2.15 2.47 2.13 2.39 48.6M
2021-09-24 2.26 2.26 2.14 2.15 15.6M
2021-09-23 2.28 2.28 2.20 2.23 8.3M
2021-09-21 2.16 2.19 2.14 2.18 4.7M
2021-09-20 2.35 2.35 2.16 2.18 12.8M
2021-09-17 2.37 2.37 2.31 2.33 10.8M
2021-09-16 2.48 2.55 2.33 2.37 20.2M
2021-09-15 2.60 2.61 2.48 2.50 24.9M
2021-09-14 2.45 2.65 2.43 2.58 46.4M
2021-09-13 2.38 2.44 2.38 2.44 11.2M
2021-09-10 2.38 2.43 2.37 2.39 6.6M
2021-09-09 2.36 2.39 2.33 2.37 6.6M
2021-09-08 2.36 2.38 2.34 2.35 4.1M
2021-09-07 2.40 2.40 2.32 2.36 8.8M
2021-09-06 2.37 2.42 2.36 2.40 5.0M
2021-09-03 2.38 2.39 2.34 2.38 5.8M
2021-09-02 2.44 2.44 2.38 2.39 9.1M
2021-09-01 2.43 2.43 2.38 2.40 3.6M
2021-08-31 2.32 2.45 2.32 2.43 9.4M
2021-08-30 2.38 2.38 2.28 2.32 6.2M
2021-08-27 2.36 2.41 2.34 2.38 3.9M
2021-08-26 2.40 2.43 2.32 2.36 8.1M
2021-08-25 2.42 2.44 2.40 2.42 5.2M
2021-08-24 2.40 2.47 2.37 2.40 11.6M
2021-08-23 2.35 2.45 2.35 2.40 4.0M
2021-08-20 2.45 2.46 2.31 2.34 11.2M
2021-08-19 2.53 2.53 2.40 2.45 12.6M
2021-08-18 2.39 2.57 2.39 2.55 23.8M
2021-08-17 2.45 2.45 2.36 2.39 4.8M
2021-08-16 2.35 2.45 2.32 2.45 12.7M
2021-08-13 2.32 2.39 2.29 2.35 6.3M
2021-08-12 2.40 2.40 2.33 2.37 6.0M
2021-08-11 2.43 2.43 2.36 2.39 4.1M
2021-08-10 2.30 2.44 2.30 2.38 8.4M
2021-08-09 2.28 2.33 2.23 2.29 4.8M
2021-08-06 2.33 2.38 2.29 2.31 5.7M
2021-08-05 2.38 2.49 2.31 2.33 14.7M
2021-08-04 2.24 2.39 2.18 2.38 11.1M
2021-08-03 2.18 2.23 2.14 2.20 3.9M
2021-08-02 2.11 2.18 2.09 2.18 6.3M
2021-07-30 2.09 2.13 2.08 2.13 5.8M
2021-07-29 2.08 2.13 2.07 2.09 6.5M
2021-07-28 2.06 2.07 1.99 2.06 5.4M
2021-07-27 2.13 2.15 1.97 2.04 12.5M
2021-07-26 2.19 2.20 2.12 2.12 8.2M
2021-07-23 2.22 2.24 2.17 2.19 7.9M
2021-07-22 2.20 2.27 2.19 2.22 5.5M
2021-07-21 2.22 2.24 2.19 2.21 4.8M
2021-07-20 2.25 2.25 2.19 2.22 5.6M
2021-07-19 2.41 2.42 2.26 2.27 7.0M
2021-07-16 2.36 2.36 2.30 2.32 4.7M
2021-07-15 2.38 2.42 2.30 2.36 4.4M
2021-07-14 2.34 2.38 2.27 2.34 10.6M
2021-07-13 2.22 2.45 2.22 2.33 37.9M
2021-07-12 2.19 2.25 2.19 2.22 3.2M
2021-07-09 2.24 2.27 2.17 2.20 3.7M
2021-07-08 2.13 2.32 2.13 2.20 24.5M
2021-07-07 2.09 2.10 2.07 2.10 4.2M
2021-07-06 2.08 2.11 2.08 2.09 3.6M
2021-07-05 2.13 2.13 2.07 2.08 5.9M
2021-07-02 2.17 2.18 2.12 2.13 5.4M
2021-06-30 2.16 2.19 2.16 2.18 1.2M
2021-06-29 2.21 2.21 2.15 2.18 3.1M
2021-06-28 2.16 2.25 2.16 2.18 10.1M
2021-06-25 2.15 2.26 2.15 2.22 10.2M
2021-06-24 2.14 2.15 2.09 2.13 3.8M
2021-06-23 2.17 2.17 2.12 2.12 6.2M
2021-06-22 2.23 2.23 2.16 2.16 3.4M
2021-06-21 2.17 2.23 2.17 2.22 4.2M
2021-06-18 2.19 2.22 2.18 2.19 4.7M
2021-06-17 2.21 2.21 2.19 2.19 1.5M
2021-06-16 2.19 2.23 2.19 2.20 4.8M
2021-06-15 2.20 2.24 2.18 2.21 3.7M
2021-06-11 2.23 2.24 2.20 2.21 5.3M
2021-06-10 2.23 2.25 2.22 2.23 3.8M
2021-06-09 2.19 2.25 2.19 2.22 4.2M
2021-06-08 2.21 2.24 2.19 2.20 3.3M
2021-06-07 2.19 2.21 2.17 2.21 5.8M
2021-06-04 2.20 2.24 2.19 2.19 3.9M
2021-06-03 2.25 2.26 2.20 2.20 7.8M
2021-06-02 2.21 2.26 2.20 2.25 5.7M
2021-06-01 2.21 2.23 2.19 2.22 5.1M
2021-05-31 2.21 2.23 2.18 2.21 4.4M
2021-05-28 2.23 2.25 2.20 2.21 5.7M
2021-05-27 2.25 2.26 2.21 2.26 6.0M
2021-05-26 2.19 2.28 2.19 2.25 10.0M
2021-05-25 2.16 2.21 2.15 2.20 7.6M
2021-05-24 2.19 2.20 2.15 2.16 3.6M
2021-05-21 2.17 2.20 2.16 2.17 6.2M
2021-05-20 2.18 2.20 2.13 2.17 13.1M
2021-05-18 2.16 2.19 2.15 2.18 5.2M
2021-05-17 2.17 2.19 2.15 2.18 6.7M
2021-05-14 2.20 2.20 2.15 2.17 6.6M
2021-05-13 2.21 2.21 2.15 2.17 8.3M
2021-05-12 2.21 2.24 2.21 2.23 4.1M
2021-05-11 2.25 2.25 2.19 2.21 9.0M
2021-05-10 2.34 2.36 2.26 2.28 8.9M
2021-05-07 2.36 2.38 2.32 2.34 11.3M
2021-05-06 2.45 2.45 2.33 2.36 15.8M
2021-05-05 2.44 2.47 2.37 2.42 6.5M
2021-05-04 2.45 2.49 2.42 2.46 5.7M
2021-05-03 2.52 2.52 2.43 2.46 7.2M
2021-04-30 2.60 2.60 2.53 2.54 6.3M
2021-04-29 2.59 2.63 2.55 2.60 5.6M
2021-04-28 2.64 2.64 2.56 2.59 12.9M
2021-04-27 2.61 2.68 2.58 2.64 11.2M
2021-04-26 2.58 2.64 2.51 2.61 11.9M
2021-04-23 2.54 2.57 2.50 2.54 6.4M
2021-04-22 2.52 2.56 2.49 2.53 7.4M
2021-04-21 2.54 2.54 2.46 2.48 8.6M
2021-04-20 2.60 2.60 2.50 2.54 7.4M
2021-04-19 2.57 2.65 2.56 2.60 8.0M
2021-04-16 2.54 2.59 2.52 2.56 7.8M
2021-04-15 2.60 2.61 2.52 2.53 6.4M
2021-04-14 2.64 2.64 2.58 2.58 6.8M
2021-04-13 2.55 2.65 2.55 2.62 6.0M
2021-04-12 2.60 2.62 2.56 2.56 5.7M
2021-04-09 2.66 2.70 2.60 2.64 10.2M
2021-04-08 2.62 2.70 2.62 2.68 17.2M
2021-04-07 2.65 2.68 2.59 2.64 12.7M
2021-04-01 2.65 2.65 2.56 2.65 13.9M
2021-03-31 2.57 2.68 2.52 2.65 20.8M
2021-03-30 2.40 2.58 2.40 2.57 27.8M
2021-03-29 2.59 2.59 2.33 2.40 43.1M
2021-03-26 2.67 2.67 2.53 2.60 31.1M
2021-03-25 2.52 2.73 2.49 2.70 32.7M
2021-03-24 2.60 2.60 2.50 2.53 9.3M
2021-03-23 2.55 2.64 2.52 2.56 10.1M
2021-03-22 2.46 2.58 2.46 2.54 6.6M
2021-03-19 2.52 2.59 2.44 2.44 14.4M
2021-03-18 2.61 2.62 2.56 2.59 4.5M
2021-03-17 2.60 2.61 2.54 2.57 7.0M
2021-03-16 2.64 2.66 2.57 2.59 10.0M
2021-03-15 2.48 2.60 2.48 2.59 15.1M
2021-03-12 2.50 2.52 2.45 2.49 4.3M
2021-03-11 2.48 2.52 2.48 2.52 10.7M
2021-03-10 2.50 2.51 2.41 2.47 7.0M
2021-03-09 2.41 2.48 2.35 2.44 9.9M
2021-03-08 2.55 2.56 2.34 2.38 14.2M
2021-03-05 2.56 2.57 2.44 2.55 11.9M
2021-03-04 2.64 2.67 2.55 2.58 9.1M
2021-03-03 2.69 2.71 2.60 2.64 9.7M
2021-03-02 2.65 2.74 2.60 2.66 34.8M
2021-03-01 2.48 2.65 2.44 2.63 38.5M
2021-02-26 2.46 2.58 2.41 2.44 29.3M
2021-02-25 2.40 2.45 2.38 2.39 4.2M
2021-02-24 2.55 2.55 2.36 2.40 10.9M
2021-02-23 2.50 2.57 2.46 2.52 10.5M
2021-02-22 2.51 2.60 2.46 2.49 13.4M
2021-02-19 2.37 2.53 2.32 2.49 14.7M
2021-02-18 2.45 2.45 2.35 2.36 6.8M
2021-02-17 2.46 2.47 2.43 2.43 3.4M
2021-02-16 2.40 2.50 2.40 2.45 8.6M
2021-02-11 2.35 2.38 2.32 2.38 2.1M
2021-02-10 2.41 2.41 2.35 2.37 2.3M
2021-02-09 2.38 2.39 2.35 2.38 2.3M
2021-02-08 2.38 2.41 2.37 2.38 2.9M
2021-02-05 2.38 2.41 2.35 2.38 4.6M
2021-02-04 2.44 2.44 2.32 2.36 4.8M
2021-02-03 2.32 2.45 2.31 2.44 13.0M
2021-02-02 2.33 2.35 2.30 2.33 2.9M
2021-02-01 2.29 2.33 2.26 2.30 4.6M
2021-01-29 2.30 2.34 2.23 2.27 6.4M
2021-01-28 2.34 2.40 2.30 2.30 6.9M
2021-01-27 2.40 2.41 2.33 2.39 4.3M
2021-01-26 2.42 2.44 2.35 2.41 7.4M
2021-01-25 2.33 2.43 2.33 2.41 5.6M
2021-01-22 2.45 2.45 2.30 2.32 7.9M
2021-01-21 2.52 2.52 2.41 2.44 8.6M
2021-01-20 2.50 2.57 2.48 2.51 27.2M
2021-01-19 2.37 2.48 2.35 2.46 29.0M
2021-01-18 2.32 2.38 2.25 2.38 13.4M
2021-01-15 2.27 2.27 2.21 2.24 14.2M
2021-01-14 2.30 2.30 2.23 2.27 4.8M
2021-01-13 2.36 2.38 2.26 2.29 9.8M
2021-01-12 2.13 2.33 2.13 2.30 27.6M
2021-01-11 2.21 2.21 2.14 2.17 7.6M
2021-01-08 2.19 2.21 2.15 2.17 7.0M
2021-01-07 2.20 2.21 2.16 2.21 8.2M
2021-01-06 2.20 2.24 2.18 2.20 4.6M
2021-01-05 2.20 2.23 2.16 2.20 5.3M
2021-01-04 2.16 2.23 2.16 2.21 7.7M