Towngas China Co Ltd (1083)

1083
🏛️ Hong Kong →
3.79
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 6.71 6.84 6.70 6.78 3.4M
2021-12-30 6.75 6.84 6.67 6.69 5.2M
2021-12-29 6.78 6.87 6.69 6.76 7.3M
2021-12-28 7.00 7.00 6.75 6.88 9.4M
2021-12-24 6.90 7.07 6.85 6.93 11.0M
2021-12-23 6.52 6.98 6.52 6.84 19.0M
2021-12-22 6.49 6.74 6.48 6.56 11.8M
2021-12-21 6.38 6.52 6.29 6.49 12.0M
2021-12-20 6.45 6.52 6.30 6.33 14.5M
2021-12-17 6.60 6.74 6.47 6.52 16.4M
2021-12-16 6.40 6.70 6.31 6.66 15.4M
2021-12-15 6.37 6.52 6.27 6.40 21.4M
2021-12-14 6.29 6.50 6.23 6.37 15.3M
2021-12-13 6.02 6.38 5.98 6.34 17.5M
2021-12-10 6.11 6.22 5.90 6.02 18.4M
2021-12-09 5.92 6.24 5.81 6.09 37.7M
2021-12-08 5.66 5.90 5.63 5.89 13.7M
2021-12-07 5.56 5.69 5.56 5.58 7.4M
2021-12-06 5.71 5.88 5.53 5.54 8.8M
2021-12-03 5.53 5.76 5.49 5.71 7.9M
2021-12-02 5.60 5.60 5.43 5.53 6.3M
2021-12-01 5.32 5.89 5.26 5.60 47.7M
2021-11-30 5.30 5.44 5.23 5.29 15.2M
2021-11-29 5.21 5.37 5.20 5.27 4.9M
2021-11-26 5.36 5.40 5.23 5.26 2.8M
2021-11-25 5.42 5.45 5.34 5.39 2.0M
2021-11-24 5.32 5.47 5.30 5.47 7.9M
2021-11-23 5.34 5.48 5.32 5.39 5.3M
2021-11-22 5.32 5.39 5.29 5.32 3.6M
2021-11-19 5.12 5.31 5.12 5.28 3.2M
2021-11-18 5.28 5.32 5.17 5.25 7.6M
2021-11-17 5.30 5.36 5.22 5.30 6.7M
2021-11-16 5.45 5.53 5.25 5.30 7.2M
2021-11-15 5.47 5.51 5.24 5.45 20.7M
2021-11-12 5.40 5.73 5.34 5.46 25.1M
2021-11-11 5.19 5.32 5.18 5.31 8.1M
2021-11-10 5.20 5.20 5.03 5.15 4.3M
2021-11-09 5.28 5.28 5.20 5.23 2.0M
2021-11-08 5.22 5.33 5.17 5.28 3.1M
2021-11-05 5.27 5.38 5.17 5.22 7.1M
2021-11-04 5.32 5.35 5.22 5.27 4.2M
2021-11-03 5.39 5.45 5.20 5.32 8.1M
2021-11-02 5.50 5.52 5.31 5.38 9.1M
2021-11-01 5.43 5.53 5.17 5.50 22.2M
2021-10-29 5.20 5.48 5.15 5.35 16.5M
2021-10-28 5.46 5.55 5.21 5.22 13.9M
2021-10-27 4.90 5.60 4.90 5.54 37.7M
2021-10-26 5.38 5.38 4.76 4.95 56.3M
2021-10-25 4.59 5.17 4.44 5.15 19.5M
2021-10-22 4.44 4.67 4.33 4.51 11.5M
2021-10-21 4.56 4.60 4.40 4.43 3.4M
2021-10-20 4.60 4.67 4.51 4.55 8.0M
2021-10-19 4.39 4.64 4.35 4.60 11.8M
2021-10-18 4.35 4.45 4.21 4.39 12.1M
2021-10-15 4.33 4.38 4.22 4.27 8.5M
2021-10-12 4.45 4.53 4.33 4.36 7.8M
2021-10-11 4.61 4.62 4.43 4.45 9.3M
2021-10-08 4.78 4.78 4.50 4.61 4.7M
2021-10-07 4.80 4.85 4.71 4.73 3.0M
2021-10-06 4.80 4.85 4.71 4.73 1.7M
2021-10-05 4.74 4.80 4.65 4.75 2.6M
2021-10-04 4.86 4.89 4.71 4.74 2.0M
2021-09-30 4.68 4.90 4.68 4.86 4.8M
2021-09-29 4.92 4.98 4.72 4.73 3.8M
2021-09-28 4.62 5.07 4.62 4.98 6.9M
2021-09-27 4.72 4.82 4.58 4.62 7.3M
2021-09-24 4.95 5.00 4.71 4.71 7.0M
2021-09-23 5.03 5.26 4.91 4.95 4.9M
2021-09-21 4.86 5.06 4.86 5.03 2.1M
2021-09-20 5.01 5.02 4.84 4.89 3.3M
2021-09-17 5.11 5.14 5.00 5.01 3.5M
2021-09-16 5.21 5.40 5.10 5.11 2.6M
2021-09-15 5.05 5.34 5.04 5.21 7.2M
2021-09-14 5.18 5.32 5.03 5.05 3.7M
2021-09-13 5.37 5.37 5.12 5.17 3.5M
2021-09-10 5.38 5.41 5.29 5.32 2.1M
2021-09-09 5.45 5.45 5.32 5.38 2.0M
2021-09-08 5.51 5.51 5.29 5.38 4.2M
2021-09-07 5.57 5.60 5.49 5.51 2.8M
2021-09-06 5.65 5.66 5.47 5.57 3.5M
2021-09-03 5.57 5.79 5.57 5.65 3.0M
2021-09-02 5.47 5.60 5.47 5.59 2.6M
2021-09-01 5.59 5.62 5.47 5.53 7.0M
2021-08-31 5.73 5.73 5.46 5.67 6.6M
2021-08-30 5.45 5.74 5.45 5.70 6.7M
2021-08-27 5.50 5.53 5.40 5.45 4.0M
2021-08-26 5.31 5.53 5.25 5.51 7.7M
2021-08-25 5.35 5.43 5.24 5.31 4.9M
2021-08-24 5.54 5.67 5.37 5.43 8.6M
2021-08-23 5.01 5.59 5.01 5.47 10.0M
2021-08-20 5.20 5.20 5.00 5.01 1.9M
2021-08-19 5.39 5.45 5.20 5.23 2.6M
2021-08-18 5.40 5.48 5.25 5.38 10.6M
2021-08-17 4.95 5.23 4.95 5.14 9.2M
2021-08-16 4.99 5.07 4.93 4.96 2.7M
2021-08-13 5.00 5.09 4.92 4.99 4.4M
2021-08-12 4.88 5.09 4.85 5.01 5.1M
2021-08-11 4.95 4.95 4.80 4.90 3.3M
2021-08-10 4.82 4.94 4.80 4.93 2.7M
2021-08-09 4.70 4.89 4.70 4.78 4.5M
2021-08-06 4.84 4.88 4.77 4.83 2.8M
2021-08-05 4.79 4.95 4.75 4.88 4.1M
2021-08-04 4.82 4.89 4.79 4.86 6.2M
2021-08-03 4.70 4.82 4.68 4.82 6.5M
2021-08-02 5.11 5.11 4.59 4.73 23.1M
2021-07-30 5.11 5.20 5.08 5.11 4.3M
2021-07-29 5.00 5.16 5.00 5.15 3.5M
2021-07-28 4.90 5.02 4.80 5.00 4.6M
2021-07-27 5.06 5.20 4.82 4.89 5.7M
2021-07-26 5.30 5.30 5.06 5.09 4.3M
2021-07-23 5.38 5.43 5.27 5.30 2.2M
2021-07-22 5.32 5.44 5.21 5.37 11.4M
2021-07-21 5.40 5.42 5.19 5.29 6.1M
2021-07-20 5.50 5.50 5.35 5.44 2.2M
2021-07-19 5.45 5.63 5.36 5.50 3.9M
2021-07-16 5.59 5.59 5.35 5.43 4.2M
2021-07-15 5.61 5.64 5.41 5.57 5.8M
2021-07-14 5.59 5.64 5.46 5.47 1.3M
2021-07-13 5.56 5.64 5.48 5.61 3.1M
2021-07-12 5.43 5.70 5.43 5.56 4.5M
2021-07-09 5.48 5.60 5.31 5.43 10.5M
2021-07-08 5.64 5.69 5.48 5.49 5.3M
2021-07-07 5.68 5.73 5.57 5.66 3.6M
2021-07-06 5.82 5.88 5.62 5.71 6.8M
2021-07-05 5.67 5.92 5.66 5.89 4.9M
2021-07-02 5.74 5.83 5.67 5.70 5.6M
2021-06-30 5.69 5.77 5.63 5.74 4.9M
2021-06-29 5.69 5.78 5.62 5.69 3.8M
2021-06-28 5.60 5.71 5.56 5.69 3.0M
2021-06-25 5.59 5.65 5.42 5.52 3.4M
2021-06-24 5.68 5.75 5.56 5.59 2.5M
2021-06-23 5.66 5.78 5.56 5.68 5.4M
2021-06-22 5.51 5.65 5.41 5.58 8.6M
2021-06-21 5.71 5.78 5.40 5.46 11.9M
2021-06-18 5.52 5.82 5.34 5.82 16.5M
2021-06-17 5.15 5.68 5.14 5.54 17.2M
2021-06-16 5.24 5.24 5.15 5.15 4.2M
2021-06-15 5.32 5.44 5.09 5.24 10.3M
2021-06-11 5.26 5.35 5.21 5.30 4.8M
2021-06-10 5.11 5.29 5.11 5.26 3.2M
2021-06-09 5.05 5.15 5.01 5.13 2.2M
2021-06-08 5.19 5.19 5.03 5.07 1.3M
2021-06-07 5.02 5.17 5.02 5.12 4.5M
2021-06-04 5.20 5.23 4.99 5.04 5.1M
2021-06-03 5.10 5.46 5.04 5.23 9.8M
2021-06-02 4.97 5.06 4.97 5.05 3.9M
2021-06-01 5.10 5.15 4.97 4.98 3.9M
2021-05-31 5.13 5.17 4.97 5.10 4.3M
2021-05-28 5.08 5.25 5.08 5.21 5.5M
2021-05-27 5.08 5.12 5.01 5.06 4.2M
2021-05-26 5.01 5.22 5.00 5.10 5.1M
2021-05-25 5.11 5.20 5.00 5.03 8.7M
2021-05-24 5.22 5.29 5.07 5.09 5.7M
2021-05-21 5.06 5.34 5.00 5.20 6.7M
2021-05-20 5.05 5.17 5.03 5.08 7.4M
2021-05-18 4.96 5.12 4.89 5.07 9.1M
2021-05-17 5.04 5.09 4.70 4.90 13.2M
2021-05-14 4.66 5.13 4.65 5.04 24.6M
2021-05-13 4.55 4.70 4.52 4.60 13.5M
2021-05-12 4.56 4.65 4.42 4.58 14.1M
2021-05-11 4.23 4.51 4.23 4.50 12.2M
2021-05-10 4.08 4.34 4.05 4.33 20.6M
2021-05-07 3.93 4.04 3.87 4.00 7.6M
2021-05-06 3.80 3.88 3.80 3.88 5.7M
2021-05-05 3.77 3.84 3.77 3.81 1.3M
2021-05-04 3.78 3.78 3.74 3.78 0.7M
2021-05-03 3.82 3.84 3.73 3.74 2.1M
2021-04-30 3.83 3.86 3.81 3.83 2.6M
2021-04-29 3.81 3.87 3.81 3.85 1.5M
2021-04-28 3.87 3.87 3.82 3.82 1.9M
2021-04-27 3.82 3.91 3.82 3.86 3.0M
2021-04-26 3.85 3.87 3.83 3.84 1.1M
2021-04-23 3.81 3.88 3.81 3.87 3.3M
2021-04-22 3.86 3.86 3.81 3.83 2.6M
2021-04-21 3.82 3.87 3.82 3.86 1.3M
2021-04-20 3.81 3.88 3.81 3.85 2.1M
2021-04-19 3.88 3.89 3.83 3.83 4.1M
2021-04-16 3.82 3.90 3.82 3.88 2.4M
2021-04-15 3.84 3.87 3.81 3.82 1.5M
2021-04-14 3.87 3.87 3.82 3.84 2.5M
2021-04-13 3.86 3.86 3.82 3.85 1.4M
2021-04-12 3.84 3.88 3.80 3.84 3.4M
2021-04-09 3.83 3.88 3.82 3.86 2.1M
2021-04-08 3.87 3.89 3.80 3.82 3.8M
2021-04-07 3.96 3.96 3.81 3.87 6.0M
2021-04-01 3.93 3.93 3.87 3.92 2.2M
2021-03-31 4.03 4.03 3.84 3.88 6.5M
2021-03-30 4.04 4.04 3.97 4.00 2.3M
2021-03-29 4.04 4.05 3.98 4.03 6.0M
2021-03-26 3.95 4.04 3.95 4.02 5.8M
2021-03-25 4.05 4.08 3.92 3.95 7.2M
2021-03-24 3.95 4.11 3.95 4.01 13.3M
2021-03-23 4.07 4.09 3.90 3.97 8.4M
2021-03-22 3.80 4.06 3.79 4.03 20.3M
2021-03-19 3.77 3.91 3.71 3.79 54.3M
2021-03-18 3.47 3.52 3.45 3.50 4.6M
2021-03-17 3.44 3.48 3.43 3.45 3.6M
2021-03-16 3.43 3.45 3.41 3.44 2.2M
2021-03-15 3.43 3.44 3.40 3.43 2.4M
2021-03-12 3.43 3.43 3.40 3.42 2.0M
2021-03-11 3.41 3.46 3.39 3.42 4.4M
2021-03-10 3.41 3.42 3.37 3.41 1.5M
2021-03-09 3.37 3.42 3.34 3.40 2.5M
2021-03-08 3.39 3.42 3.36 3.37 3.3M
2021-03-05 3.38 3.38 3.33 3.37 1.5M
2021-03-04 3.40 3.45 3.36 3.38 3.2M
2021-03-03 3.39 3.42 3.38 3.40 1.6M
2021-03-02 3.41 3.43 3.37 3.38 2.1M
2021-03-01 3.46 3.46 3.39 3.43 2.0M
2021-02-26 3.46 3.46 3.41 3.45 2.9M
2021-02-25 3.46 3.52 3.46 3.47 2.6M
2021-02-24 3.45 3.51 3.42 3.45 3.0M
2021-02-23 3.50 3.50 3.44 3.45 3.8M
2021-02-22 3.43 3.50 3.42 3.47 6.3M
2021-02-19 3.43 3.43 3.38 3.41 3.1M
2021-02-18 3.42 3.44 3.39 3.41 2.9M
2021-02-17 3.39 3.44 3.39 3.43 2.4M
2021-02-16 3.41 3.42 3.35 3.41 1.9M
2021-02-11 3.39 3.39 3.36 3.37 0.2M
2021-02-10 3.34 3.37 3.34 3.36 1.0M
2021-02-09 3.35 3.36 3.32 3.33 0.5M
2021-02-08 3.33 3.36 3.32 3.32 1.2M
2021-02-05 3.31 3.34 3.28 3.31 0.9M
2021-02-04 3.33 3.41 3.29 3.31 3.5M
2021-02-03 3.37 3.40 3.32 3.35 3.2M
2021-02-02 3.39 3.41 3.33 3.37 1.9M
2021-02-01 3.35 3.39 3.30 3.38 1.4M
2021-01-29 3.44 3.44 3.31 3.32 4.5M
2021-01-28 3.42 3.44 3.38 3.41 2.5M
2021-01-27 3.42 3.45 3.41 3.44 2.3M
2021-01-26 3.47 3.47 3.40 3.42 3.1M
2021-01-25 3.52 3.52 3.47 3.47 2.7M
2021-01-22 3.60 3.60 3.51 3.52 3.1M
2021-01-21 3.58 3.62 3.55 3.60 3.6M
2021-01-20 3.63 3.63 3.55 3.58 4.0M
2021-01-19 3.58 3.63 3.56 3.59 4.7M
2021-01-18 3.56 3.56 3.51 3.55 1.8M
2021-01-15 3.61 3.62 3.52 3.53 3.4M
2021-01-14 3.65 3.71 3.55 3.58 3.6M
2021-01-13 3.55 3.65 3.54 3.64 7.3M
2021-01-12 3.45 3.55 3.45 3.52 3.0M
2021-01-11 3.48 3.49 3.43 3.48 3.6M
2021-01-08 3.40 3.45 3.39 3.45 2.6M
2021-01-07 3.42 3.45 3.40 3.42 2.3M
2021-01-06 3.45 3.45 3.39 3.41 5.7M
2021-01-05 3.44 3.47 3.43 3.45 2.3M
2021-01-04 3.50 3.52 3.42 3.45 3.8M