Time Interconnect Technology (1729)

1729
🏛️ Hong Kong →
15.55
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 16.34 16.50 16.24 16.42 209.0K
09:35 16.36 16.58 16.31 16.53 81.0K
09:40 16.54 16.75 16.50 16.75 316.0K
09:45 16.74 16.76 16.63 16.67 465.0K
09:50 16.69 16.71 16.42 16.42 412.0K
09:55 16.40 16.40 16.28 16.30 123.0K
10:00 16.29 16.42 16.27 16.37 161.0K
10:05 16.32 16.32 16.25 16.26 124.0K
10:10 16.28 16.28 16.18 16.20 249.0K
10:15 16.18 16.20 16.15 16.19 108.0K
10:20 16.21 16.29 16.20 16.24 67.0K
10:25 16.25 16.29 16.25 16.29 17.0K
10:30 16.27 16.27 16.15 16.22 130.2K
10:35 16.21 16.21 16.10 16.11 157.0K
10:40 16.10 16.11 16.01 16.03 152.2K
10:45 16.02 16.09 16.00 16.04 666.0K
10:50 16.08 16.10 16.03 16.04 111.0K
10:55 16.03 16.09 16.03 16.07 121.0K
11:00 16.08 16.08 16.03 16.05 169.0K
11:05 16.05 16.06 16.01 16.02 77.0K
11:10 16.04 16.06 16.02 16.06 69.0K
11:15 16.05 16.06 16.01 16.02 173.0K
11:20 16.01 16.04 16.00 16.00 652.0K
11:25 16.03 16.11 16.03 16.08 136.0K
11:30 16.10 16.10 16.02 16.02 40.0K
11:35 16.03 16.06 16.01 16.01 49.0K
11:40 16.06 16.06 16.01 16.03 72.0K
11:45 16.01 16.04 16.00 16.02 117.0K
11:50 16.05 16.05 16.02 16.05 25.0K
11:55 16.03 16.03 16.01 16.01 56.0K
13:00 16.02 16.04 16.00 16.01 158.0K
13:05 16.02 16.04 16.01 16.01 32.0K
13:10 16.01 16.06 16.01 16.01 274.0K
13:15 16.04 16.04 16.01 16.02 31.0K
13:20 16.01 16.03 16.00 16.02 88.0K
13:25 16.01 16.10 16.00 16.02 225.0K
13:30 16.04 16.09 16.04 16.09 42.0K
13:35 16.08 16.08 16.00 16.01 82.0K
13:40 16.05 16.05 16.01 16.01 81.0K
13:45 16.02 16.06 16.01 16.02 49.0K
13:50 16.06 16.06 16.00 16.01 94.0K
13:55 16.00 16.00 15.90 15.92 473.0K
14:00 15.89 15.92 15.86 15.90 301.0K
14:05 15.93 15.96 15.93 15.93 16.0K
14:10 15.92 15.96 15.92 15.96 47.0K
14:15 15.97 15.98 15.96 15.98 25.0K
14:20 15.99 16.03 15.92 15.92 124.0K
14:25 15.93 15.94 15.92 15.93 51.0K
14:30 15.92 15.92 15.88 15.90 118.0K
14:35 15.87 15.90 15.86 15.86 81.0K
14:40 15.88 15.88 15.84 15.84 92.0K
14:45 15.85 15.85 15.79 15.79 488.0K
14:50 15.85 15.85 15.81 15.83 77.0K
14:55 15.82 15.82 15.73 15.76 168.0K
15:00 15.74 15.74 15.71 15.71 49.0K
15:05 15.75 15.75 15.70 15.71 117.0K
15:10 15.71 15.74 15.63 15.66 425.0K
15:15 15.64 15.64 15.56 15.56 135.0K
15:20 15.57 15.59 15.53 15.53 231.0K
15:25 15.54 15.68 15.54 15.62 307.0K
15:30 15.68 15.73 15.68 15.68 156.0K
15:35 15.67 15.69 15.67 15.68 34.0K
15:40 15.67 15.70 15.58 15.60 179.0K
15:45 15.58 15.64 15.58 15.63 94.0K
15:50 15.62 15.66 15.51 15.54 394.0K
15:55 15.54 15.55 15.50 15.55 255.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 16.41 16.76 15.50 15.55 10.9M
2025-09-25 17.00 17.38 16.00 16.41 13.9M
2025-09-24 17.23 17.24 16.40 17.02 10.4M
2025-09-23 18.28 18.50 16.40 17.09 23.4M
2025-09-22 16.90 18.00 16.62 17.96 34.7M
2025-09-19 16.09 17.14 15.85 16.01 34.9M
2025-09-18 16.50 16.70 15.41 15.89 15.0M
2025-09-17 16.89 16.89 15.92 16.17 11.4M
2025-09-16 17.10 17.10 16.07 16.55 9.2M
2025-09-15 17.90 17.99 16.66 16.81 13.4M
2025-09-12 17.61 18.21 17.01 17.48 16.0M
2025-09-11 14.80 17.60 14.58 17.58 33.2M
2025-09-10 15.40 16.34 14.44 14.80 22.5M
2025-09-09 15.40 16.20 15.13 15.42 14.3M
2025-09-08 16.25 16.70 15.20 15.39 25.6M
2025-09-05 14.46 15.96 14.36 15.89 17.3M
2025-09-04 14.50 15.10 14.04 14.39 6.4M
2025-09-03 14.03 14.60 14.03 14.48 3.5M
2025-09-02 14.35 14.35 13.78 14.00 3.7M
2025-09-01 13.38 14.49 13.16 14.35 11.7M
2025-08-29 12.81 13.50 11.90 13.27 13.6M
2025-08-28 12.47 12.80 12.21 12.68 6.4M
2025-08-27 12.20 12.63 12.18 12.29 3.7M
2025-08-26 12.26 12.66 12.18 12.47 6.3M
2025-08-25 11.99 12.54 11.99 12.33 6.2M
2025-08-22 11.68 12.17 11.31 11.98 9.1M
2025-08-21 11.54 11.74 11.28 11.44 3.9M
2025-08-20 12.29 12.29 11.30 11.56 8.7M
2025-08-19 13.19 13.26 12.11 12.29 8.9M
2025-08-18 12.40 13.21 12.02 13.19 16.9M
2025-08-15 12.30 12.48 11.84 11.94 6.1M
2025-08-14 12.33 12.69 11.92 12.25 5.2M
2025-08-13 11.96 12.76 11.96 12.29 11.0M
2025-08-12 10.90 11.99 10.90 11.96 8.7M
2025-08-11 10.45 10.94 10.45 10.87 3.7M
2025-08-08 10.59 10.75 10.44 10.45 3.6M
2025-08-07 10.18 10.65 10.10 10.59 5.9M
2025-08-06 9.55 10.20 9.55 10.18 5.9M
2025-08-05 9.18 9.63 9.18 9.58 2.0M
2025-08-04 9.45 9.50 9.17 9.35 2.1M
2025-08-01 9.29 9.69 9.29 9.45 3.4M
2025-07-31 9.38 9.84 9.29 9.37 5.6M
2025-07-30 9.38 9.59 9.38 9.44 3.3M
2025-07-29 9.55 9.55 9.37 9.55 1.8M
2025-07-28 9.06 9.62 9.06 9.55 4.6M
2025-07-25 9.26 9.41 9.01 9.06 5.2M
2025-07-24 9.16 9.45 9.13 9.30 4.2M
2025-07-23 9.63 9.63 8.92 9.16 9.9M
2025-07-22 9.67 9.86 9.48 9.63 4.5M
2025-07-21 9.95 10.00 9.56 9.83 4.8M
2025-07-18 9.94 10.06 9.67 9.99 5.0M
2025-07-17 9.85 9.99 9.69 9.98 7.5M
2025-07-16 9.52 9.83 9.35 9.80 5.6M
2025-07-15 9.05 9.70 9.02 9.52 11.4M
2025-07-14 9.00 9.08 8.80 9.05 3.7M
2025-07-11 8.90 9.25 8.21 8.97 13.7M
2025-07-10 8.16 8.80 7.95 8.80 13.6M
2025-07-09 7.94 8.15 7.86 8.14 5.5M
2025-07-08 7.80 7.94 7.65 7.91 5.5M
2025-07-07 7.80 7.87 7.75 7.80 2.6M
2025-07-04 7.82 7.84 7.69 7.83 2.2M
2025-07-03 7.69 7.84 7.54 7.82 6.0M
2025-07-02 7.40 7.72 7.37 7.69 6.9M
2025-06-30 7.34 7.55 7.34 7.42 3.0M
2025-06-27 7.61 7.61 7.18 7.34 5.1M
2025-06-26 7.54 7.63 7.34 7.61 4.0M
2025-06-25 7.50 7.66 7.31 7.54 6.9M
2025-06-24 7.18 7.53 7.00 7.50 7.0M
2025-06-23 6.93 7.02 6.80 6.96 3.7M
2025-06-20 6.92 7.25 6.92 7.00 4.7M
2025-06-19 7.16 7.27 6.81 6.94 6.0M
2025-06-18 6.90 7.18 6.78 7.16 7.3M
2025-06-17 6.39 6.90 6.39 6.88 10.2M
2025-06-16 6.01 6.40 5.96 6.39 6.2M
2025-06-13 6.00 6.03 5.91 6.01 1.5M
2025-06-12 6.08 6.13 5.96 6.01 1.5M
2025-06-11 5.94 6.20 5.94 6.06 5.1M
2025-06-10 5.87 5.93 5.81 5.92 2.0M
2025-06-09 5.85 5.94 5.79 5.87 2.7M
2025-06-06 5.80 5.94 5.77 5.85 1.4M
2025-06-05 5.90 5.95 5.70 5.84 3.9M
2025-06-04 5.44 5.90 5.38 5.90 10.6M
2025-06-03 5.24 5.46 5.20 5.44 3.8M
2025-06-02 5.11 5.28 5.08 5.19 3.2M
2025-05-30 5.11 5.19 5.02 5.18 2.2M
2025-05-29 5.05 5.23 5.04 5.13 4.5M
2025-05-28 5.18 5.18 5.02 5.04 4.1M
2025-05-27 4.75 5.10 4.75 5.09 8.5M
2025-05-26 4.55 4.94 4.51 4.85 6.8M
2025-05-23 4.29 4.62 4.29 4.47 5.5M
2025-05-22 4.21 4.33 4.21 4.24 1.3M
2025-05-21 4.22 4.38 4.22 4.37 1.5M
2025-05-20 4.30 4.32 4.24 4.28 1.2M
2025-05-19 4.32 4.34 4.16 4.30 2.3M
2025-05-16 4.37 4.40 4.32 4.35 0.9M
2025-05-15 4.49 4.49 4.30 4.40 2.3M
2025-05-14 4.49 4.62 4.45 4.60 2.6M
2025-05-13 4.43 4.50 4.28 4.41 2.8M
2025-05-12 4.20 4.47 4.14 4.43 3.5M
2025-05-09 4.11 4.15 4.06 4.13 0.7M
2025-05-08 4.11 4.22 4.06 4.14 1.3M
2025-05-07 4.14 4.23 4.05 4.11 1.6M
2025-05-06 4.15 4.15 4.06 4.10 1.8M
2025-05-02 4.07 4.19 3.99 4.16 2.3M
2025-04-30 3.99 4.11 3.98 4.07 2.1M
2025-04-29 4.10 4.10 3.92 3.95 1.3M
2025-04-28 4.10 4.10 3.95 3.99 1.4M
2025-04-25 3.90 4.21 3.90 4.10 4.2M
2025-04-24 3.95 3.96 3.83 3.89 1.8M
2025-04-23 3.85 4.02 3.83 3.95 3.1M
2025-04-22 3.72 3.82 3.68 3.72 2.4M
2025-04-17 3.67 3.71 3.61 3.71 1.9M
2025-04-16 3.91 3.91 3.61 3.61 3.0M
2025-04-15 3.93 3.96 3.85 3.91 2.8M
2025-04-14 3.93 4.05 3.86 3.93 5.3M
2025-04-11 3.79 3.84 3.62 3.81 3.4M
2025-04-10 3.90 3.98 3.69 3.79 6.4M
2025-04-09 3.68 3.70 3.43 3.61 5.4M
2025-04-08 3.46 3.84 3.46 3.70 14.1M
2025-04-07 4.33 4.33 3.45 3.45 17.3M
2025-04-03 4.89 4.90 4.61 4.65 4.9M
2025-04-02 5.12 5.12 4.90 4.96 1.3M
2025-04-01 5.06 5.06 4.96 4.97 1.3M
2025-03-31 5.41 5.41 4.92 4.95 6.0M
2025-03-28 5.40 5.44 5.33 5.41 1.8M
2025-03-27 5.35 5.42 5.33 5.39 2.1M
2025-03-26 5.26 5.44 5.26 5.38 2.2M
2025-03-25 5.28 5.34 5.23 5.24 1.9M
2025-03-24 5.27 5.30 5.21 5.28 1.2M
2025-03-21 5.31 5.34 5.20 5.25 3.2M
2025-03-20 5.35 5.45 5.26 5.40 1.6M
2025-03-19 5.50 5.52 5.20 5.32 3.3M
2025-03-18 5.54 5.59 5.49 5.53 2.8M
2025-03-17 5.40 5.55 5.40 5.50 2.2M
2025-03-14 5.49 5.49 5.30 5.39 2.0M
2025-03-13 5.46 5.55 5.39 5.49 2.7M
2025-03-12 5.34 5.56 5.34 5.46 8.0M
2025-03-11 5.25 5.33 5.14 5.27 4.5M
2025-03-10 5.00 5.31 5.00 5.25 9.3M
2025-03-07 4.97 5.00 4.87 4.88 2.3M
2025-03-06 4.91 5.00 4.89 4.97 2.8M
2025-03-05 4.82 4.89 4.77 4.85 1.8M
2025-03-04 4.81 4.81 4.63 4.74 2.0M
2025-03-03 4.79 4.82 4.70 4.79 3.0M
2025-02-28 4.97 4.99 4.76 4.79 5.0M
2025-02-27 5.12 5.12 4.90 4.97 5.6M
2025-02-26 5.19 5.25 5.07 5.12 4.1M
2025-02-25 5.10 5.24 4.96 5.20 5.1M
2025-02-24 5.18 5.35 5.05 5.11 8.1M
2025-02-21 4.86 5.20 4.83 5.20 13.8M
2025-02-20 4.87 4.88 4.77 4.86 1.6M
2025-02-19 4.85 4.90 4.79 4.87 2.4M
2025-02-18 4.99 5.03 4.82 4.85 3.9M
2025-02-17 4.96 5.03 4.95 4.99 4.4M
2025-02-14 4.81 4.96 4.76 4.96 5.8M
2025-02-13 4.98 4.99 4.69 4.73 5.6M
2025-02-12 4.83 5.00 4.79 4.98 6.9M
2025-02-11 4.81 4.90 4.76 4.78 3.6M
2025-02-10 4.90 4.95 4.79 4.84 2.2M
2025-02-07 4.83 4.90 4.73 4.86 9.2M
2025-02-06 4.53 4.86 4.53 4.82 8.0M
2025-02-05 4.52 4.52 4.42 4.52 2.2M
2025-02-04 4.32 4.55 4.32 4.55 4.1M
2025-02-03 4.30 4.37 4.20 4.33 1.9M
2025-01-28 4.43 4.43 4.31 4.37 1.0M
2025-01-27 4.52 4.52 4.37 4.47 2.1M
2025-01-24 4.46 4.74 4.46 4.51 6.0M
2025-01-23 4.39 4.54 4.39 4.45 3.6M
2025-01-22 4.00 4.39 4.00 4.39 7.4M
2025-01-21 4.07 4.15 3.98 4.10 1.5M
2025-01-20 3.90 4.02 3.90 4.01 1.1M
2025-01-17 3.88 3.93 3.88 3.90 1.1M
2025-01-16 3.85 3.91 3.82 3.82 1.4M
2025-01-15 3.95 3.95 3.82 3.85 1.4M
2025-01-14 3.88 4.02 3.80 3.98 1.8M
2025-01-13 3.98 3.98 3.88 3.88 1.5M
2025-01-10 4.05 4.05 3.97 3.98 1.1M
2025-01-09 4.08 4.08 4.01 4.07 0.7M
2025-01-08 4.17 4.17 4.02 4.07 0.9M
2025-01-07 4.01 4.19 4.00 4.17 2.3M
2025-01-06 4.00 4.11 3.96 4.01 3.3M
2025-01-03 4.03 4.09 4.00 4.00 0.8M
2025-01-02 4.00 4.11 4.00 4.05 1.2M