TradeGo FinTech (8017)

8017
🏛️ Hong Kong →
1.96
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 2.04 2.06 2.04 2.06 188.0K
09:35 2.08 2.08 2.05 2.05 36.0K
09:40 2.03 2.03 1.99 1.99 436.0K
09:45 2.00 2.01 1.98 2.00 1,316.0K
09:50 1.99 2.00 1.99 2.00 8.0K
09:55 2.01 2.01 2.01 2.01 12.0K
10:10 2.02 2.03 2.02 2.02 28.0K
10:20 2.03 2.03 2.03 2.03 4.0K
10:25 2.02 2.03 2.01 2.01 40.0K
10:30 2.02 2.02 2.02 2.02 212.0K
10:40 2.01 2.02 2.01 2.01 72.0K
10:45 2.02 2.02 1.99 2.00 160.0K
10:50 1.99 2.00 1.99 2.00 12.0K
10:55 2.01 2.01 1.98 1.98 396.0K
11:00 1.97 1.97 1.97 1.97 160.0K
11:05 1.95 1.97 1.95 1.96 24.0K
11:10 1.97 1.98 1.97 1.98 16.0K
11:15 1.97 1.97 1.97 1.97 8.0K
11:25 1.98 1.98 1.97 1.98 248.0K
11:30 1.99 2.00 1.99 1.99 84.0K
11:35 2.00 2.00 2.00 2.00 88.0K
11:40 1.99 1.99 1.99 1.99 8.0K
11:45 2.00 2.00 2.00 2.00 36.0K
11:50 1.99 2.00 1.99 2.00 8.0K
11:55 1.99 2.00 1.99 1.99 36.0K
13:00 1.98 1.99 1.98 1.99 140.0K
13:30 2.00 2.01 1.99 2.01 408.0K
13:35 2.02 2.04 2.02 2.04 420.0K
13:40 2.03 2.04 2.03 2.04 24.0K
13:45 2.03 2.04 2.03 2.04 24.0K
13:55 2.03 2.03 2.00 2.00 400.0K
14:00 1.99 1.99 1.99 1.99 40.0K
14:05 1.98 1.98 1.95 1.97 860.0K
14:10 1.96 1.96 1.95 1.96 208.0K
14:15 1.95 1.95 1.93 1.93 264.0K
14:20 1.94 1.95 1.94 1.95 300.0K
14:35 1.96 1.96 1.95 1.95 16.0K
14:40 1.96 1.96 1.96 1.96 204.0K
14:45 1.98 1.98 1.98 1.98 32.0K
15:00 1.97 1.98 1.97 1.98 20.0K
15:05 1.97 1.97 1.95 1.96 308.0K
15:10 1.95 1.95 1.95 1.95 324.0K
15:20 1.96 1.97 1.96 1.96 140.0K
15:40 1.97 1.97 1.97 1.97 40.0K
15:50 1.98 1.98 1.96 1.96 172.0K
15:55 1.95 1.98 1.95 1.96 52.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2.03 2.08 1.93 1.96 8.1M
2025-09-25 2.26 2.26 2.03 2.03 7.0M
2025-09-24 2.22 2.23 2.16 2.20 3.3M
2025-09-23 2.36 2.39 2.17 2.22 10.3M
2025-09-22 2.40 2.48 2.36 2.40 3.3M
2025-09-19 2.44 2.45 2.36 2.42 2.8M
2025-09-18 2.37 2.46 2.34 2.39 5.2M
2025-09-17 2.41 2.46 2.30 2.37 4.3M
2025-09-16 2.23 2.50 2.21 2.42 10.2M
2025-09-15 2.32 2.33 2.22 2.27 4.1M
2025-09-12 2.17 2.32 2.13 2.32 6.7M
2025-09-11 2.03 2.15 2.03 2.14 7.1M
2025-09-10 2.09 2.13 2.02 2.03 6.9M
2025-09-09 1.97 2.11 1.91 2.09 33.6M
2025-09-08 1.98 2.05 1.90 1.96 40.7M
2025-09-05 1.99 1.99 1.89 1.99 9.5M
2025-09-04 2.08 2.10 1.97 1.99 5.3M
2025-09-03 2.08 2.15 2.07 2.08 4.3M
2025-09-02 2.16 2.20 2.02 2.10 8.8M
2025-09-01 2.19 2.31 2.14 2.16 8.2M
2025-08-29 2.27 2.27 2.16 2.18 6.0M
2025-08-28 2.40 2.40 2.19 2.19 10.1M
2025-08-27 2.21 2.34 2.13 2.33 10.2M
2025-08-26 2.17 2.28 2.11 2.19 12.4M
2025-08-25 2.03 2.20 2.03 2.18 13.9M
2025-08-22 2.00 2.07 1.94 2.03 8.2M
2025-08-21 1.95 2.12 1.90 2.00 24.2M
2025-08-20 1.71 1.93 1.68 1.92 12.7M
2025-08-19 1.71 1.78 1.67 1.72 8.4M
2025-08-18 1.61 1.78 1.59 1.71 12.0M
2025-08-15 1.50 1.63 1.49 1.61 6.4M
2025-08-14 1.45 1.56 1.45 1.51 4.1M
2025-08-13 1.38 1.53 1.38 1.49 9.2M
2025-08-12 1.39 1.42 1.35 1.42 5.9M
2025-08-11 1.35 1.40 1.29 1.39 9.8M
2025-08-08 1.41 1.44 1.30 1.30 13.3M
2025-08-07 1.38 1.42 1.36 1.42 5.6M
2025-08-06 1.33 1.40 1.30 1.38 5.9M
2025-08-05 1.29 1.36 1.24 1.33 7.8M
2025-08-04 1.25 1.28 1.22 1.28 8.0M
2025-08-01 1.35 1.38 1.27 1.28 9.9M
2025-07-31 1.35 1.45 1.30 1.36 19.8M
2025-07-30 1.32 1.39 1.30 1.31 8.0M
2025-07-29 1.42 1.48 1.18 1.34 56.0M
2025-07-28 1.25 1.45 1.22 1.45 15.6M
2025-07-25 1.22 1.25 1.20 1.25 4.0M
2025-07-24 1.32 1.37 1.21 1.22 42.2M
2025-07-23 1.27 1.29 1.17 1.29 12.5M
2025-07-22 1.30 1.34 1.19 1.23 12.6M
2025-07-21 1.16 1.35 1.16 1.28 13.4M
2025-07-18 1.11 1.18 1.05 1.14 7.4M
2025-07-17 1.19 1.20 1.11 1.12 5.5M
2025-07-16 1.08 1.17 1.04 1.16 20.1M
2025-07-15 1.19 1.20 1.06 1.06 13.4M
2025-07-14 1.18 1.19 1.06 1.08 9.1M
2025-07-11 1.03 1.15 1.03 1.12 13.7M
2025-07-10 0.90 1.09 0.90 1.03 28.4M
2025-07-09 0.86 0.96 0.86 0.90 10.7M
2025-07-08 0.70 0.86 0.69 0.85 12.4M
2025-07-07 0.80 0.80 0.68 0.69 16.5M
2025-07-04 0.81 0.84 0.80 0.81 3.9M
2025-07-03 0.85 0.88 0.81 0.82 1.3M
2025-07-02 0.90 0.92 0.86 0.89 1.4M
2025-06-30 0.88 0.94 0.85 0.90 2.8M
2025-06-27 0.83 0.88 0.82 0.88 2.7M
2025-06-26 0.86 0.95 0.75 0.83 15.8M
2025-06-25 0.72 0.88 0.72 0.88 9.0M
2025-06-24 0.73 0.74 0.71 0.73 3.8M
2025-06-23 0.72 0.74 0.70 0.74 12.0M
2025-06-20 0.73 0.75 0.72 0.72 0.8M
2025-06-19 0.70 0.72 0.69 0.72 1.1M
2025-06-18 0.74 0.75 0.70 0.70 1.6M
2025-06-17 0.75 0.77 0.73 0.73 2.1M
2025-06-16 0.74 0.78 0.74 0.76 4.8M
2025-06-13 0.75 0.75 0.74 0.74 1.1M
2025-06-12 0.74 0.76 0.73 0.75 1.4M
2025-06-11 0.73 0.75 0.71 0.74 1.4M
2025-06-10 0.72 0.73 0.71 0.71 1.2M
2025-06-09 0.78 0.78 0.72 0.73 0.8M
2025-06-06 0.73 0.76 0.73 0.76 1.4M
2025-06-05 0.71 0.76 0.71 0.74 1.2M
2025-06-04 0.68 0.72 0.67 0.72 3.3M
2025-06-03 0.67 0.69 0.67 0.69 1.5M
2025-06-02 0.68 0.70 0.67 0.68 1.9M
2025-05-30 0.67 0.75 0.67 0.71 6.3M
2025-05-29 0.63 0.66 0.62 0.66 4.0M
2025-05-28 0.64 0.65 0.63 0.63 2.4M
2025-05-27 0.63 0.65 0.62 0.64 1.3M
2025-05-26 0.64 0.66 0.63 0.64 1.0M
2025-05-23 0.62 0.64 0.62 0.64 0.4M
2025-05-22 0.64 0.64 0.61 0.62 2.1M
2025-05-21 0.63 0.64 0.63 0.64 0.6M
2025-05-20 0.63 0.65 0.61 0.65 2.2M
2025-05-19 0.67 0.67 0.61 0.61 16.0M
2025-05-16 0.62 0.67 0.62 0.67 1.6M
2025-05-15 0.63 0.67 0.61 0.62 5.3M
2025-05-14 0.62 0.65 0.60 0.63 3.5M
2025-05-13 0.58 0.63 0.58 0.62 2.4M
2025-05-12 0.57 0.60 0.55 0.60 5.8M
2025-05-09 0.55 0.59 0.52 0.57 5.4M
2025-05-08 0.49 0.60 0.49 0.59 19.7M
2025-05-07 0.53 0.53 0.48 0.49 19.6M
2025-05-06 0.45 0.47 0.43 0.47 8.2M
2025-05-02 0.42 0.45 0.41 0.45 6.5M
2025-04-30 0.38 0.43 0.37 0.42 4.8M
2025-04-29 0.36 0.38 0.36 0.38 2.0M
2025-04-28 0.35 0.36 0.35 0.36 1.2M
2025-04-25 0.34 0.35 0.34 0.35 0.3M
2025-04-24 0.34 0.35 0.34 0.35 0.6M
2025-04-23 0.34 0.35 0.34 0.35 0.2M
2025-04-22 0.35 0.35 0.34 0.35 0.4M
2025-04-17 0.34 0.35 0.34 0.35 0.8M
2025-04-16 0.35 0.35 0.35 0.35 0.0M
2025-04-15 0.33 0.35 0.33 0.35 0.7M
2025-04-14 0.32 0.34 0.32 0.34 1.3M
2025-04-11 0.32 0.32 0.32 0.32 0.0M
2025-04-10 0.32 0.33 0.32 0.32 0.5M
2025-04-09 0.33 0.34 0.32 0.32 0.6M
2025-04-08 0.34 0.35 0.33 0.34 2.7M
2025-04-07 0.33 0.35 0.31 0.31 3.7M
2025-04-03 0.34 0.34 0.34 0.34 0.2M
2025-04-02 0.33 0.35 0.32 0.35 0.3M
2025-04-01 0.33 0.33 0.33 0.33 0.1M
2025-03-31 0.35 0.35 0.33 0.33 0.3M
2025-03-28 0.35 0.35 0.35 0.35 0.1M
2025-03-27 0.33 0.35 0.33 0.35 0.1M
2025-03-26 0.35 0.35 0.35 0.35 0.1M
2025-03-25 0.33 0.36 0.33 0.34 1.7M
2025-03-24 0.35 0.35 0.34 0.34 0.6M
2025-03-21 0.32 0.35 0.32 0.35 1.2M
2025-03-20 0.34 0.35 0.34 0.34 0.5M
2025-03-19 0.31 0.34 0.31 0.33 0.9M
2025-03-18 0.33 0.33 0.30 0.33 2.8M
2025-03-17 0.35 0.36 0.34 0.34 3.0M
2025-03-14 0.36 0.36 0.35 0.36 1.2M
2025-03-13 0.37 0.37 0.36 0.36 3.0M
2025-03-12 0.36 0.38 0.36 0.38 1.3M
2025-03-11 0.37 0.37 0.36 0.37 2.9M
2025-03-10 0.36 0.39 0.36 0.37 5.8M
2025-03-07 0.39 0.39 0.37 0.38 1.7M
2025-03-06 0.37 0.39 0.37 0.39 2.7M
2025-03-05 0.37 0.37 0.36 0.37 1.9M
2025-03-04 0.36 0.37 0.36 0.37 2.7M
2025-03-03 0.36 0.37 0.36 0.36 2.1M
2025-02-28 0.36 0.37 0.35 0.36 3.0M
2025-02-27 0.36 0.36 0.35 0.36 3.7M
2025-02-26 0.37 0.37 0.35 0.37 4.3M
2025-02-25 0.35 0.38 0.34 0.36 6.0M
2025-02-24 0.33 0.37 0.33 0.36 11.7M
2025-02-21 0.29 0.35 0.27 0.33 17.7M
2025-02-20 0.23 0.26 0.22 0.26 2.4M
2025-02-19 0.23 0.23 0.23 0.23 0.4M
2025-02-18 0.26 0.29 0.22 0.23 5.9M
2025-02-17 0.22 0.23 0.21 0.22 0.7M
2025-02-14 0.22 0.23 0.22 0.22 0.7M
2025-02-13 0.21 0.23 0.20 0.22 1.5M
2025-02-12 0.20 0.21 0.20 0.21 0.5M
2025-02-11 0.21 0.21 0.20 0.21 0.3M
2025-02-10 0.20 0.21 0.20 0.21 0.3M
2025-02-07 0.20 0.21 0.20 0.20 1.7M
2025-02-06 0.20 0.20 0.20 0.20 0.4M
2025-02-05 0.20 0.20 0.20 0.20 0.2M
2025-02-04 0.20 0.21 0.20 0.20 0.8M
2025-02-03 0.20 0.20 0.19 0.20 1.2M
2025-01-28 0.20 0.20 0.20 0.20 0.0M
2025-01-27 0.20 0.20 0.20 0.20 0.0M
2025-01-24 0.20 0.20 0.20 0.20 0.0M
2025-01-23 0.20 0.21 0.20 0.20 0.3M
2025-01-22 0.21 0.21 0.20 0.20 0.0M
2025-01-21 0.20 0.21 0.19 0.21 0.3M
2025-01-20 0.20 0.20 0.19 0.20 0.5M
2025-01-17 0.20 0.20 0.20 0.20 0.0M
2025-01-16 0.20 0.20 0.20 0.20 0.0M
2025-01-15 0.20 0.20 0.19 0.20 0.2M
2025-01-14 0.20 0.20 0.19 0.20 0.2M
2025-01-13 0.20 0.20 0.20 0.20 0.2M
2025-01-10 0.20 0.20 0.19 0.20 1.4M
2025-01-09 0.20 0.20 0.19 0.20 0.1M
2025-01-08 0.19 0.19 0.19 0.19 0.0M
2025-01-07 0.19 0.20 0.19 0.20 0.7M
2025-01-06 0.20 0.20 0.20 0.20 0.0M
2025-01-03 0.20 0.21 0.19 0.20 0.3M
2025-01-02 0.19 0.20 0.19 0.20 0.6M