Uni-President China Holdings Ltd (0220)

0220
🏛️ Hong Kong →
8.40
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 8.56 8.56 8.45 8.45 188.3K
09:35 8.46 8.46 8.44 8.45 120.0K
09:40 8.44 8.45 8.44 8.45 72.0K
09:45 8.44 8.46 8.44 8.46 83.0K
09:50 8.44 8.44 8.44 8.44 71.0K
09:55 8.45 8.45 8.42 8.43 238.0K
10:00 8.42 8.42 8.38 8.38 126.0K
10:05 8.39 8.41 8.39 8.40 109.0K
10:10 8.41 8.44 8.40 8.43 254.0K
10:15 8.44 8.44 8.42 8.43 78.0K
10:20 8.42 8.44 8.42 8.44 140.0K
10:25 8.43 8.45 8.42 8.45 99.0K
10:30 8.46 8.49 8.46 8.49 50.0K
10:35 8.48 8.49 8.48 8.49 54.0K
10:40 8.48 8.49 8.46 8.47 60.0K
10:45 8.48 8.48 8.46 8.46 16.0K
10:50 8.45 8.46 8.45 8.46 36.0K
10:55 8.45 8.46 8.45 8.46 58.0K
11:00 8.47 8.47 8.46 8.47 27.0K
11:05 8.46 8.47 8.46 8.47 11.0K
11:10 8.46 8.47 8.46 8.47 30.0K
11:15 8.46 8.46 8.46 8.46 3.0K
11:20 8.45 8.47 8.45 8.46 119.0K
11:30 8.47 8.47 8.45 8.46 75.0K
11:40 8.45 8.45 8.45 8.45 1.0K
11:45 8.42 8.45 8.42 8.45 42.0K
11:50 8.42 8.44 8.42 8.44 12.0K
11:55 8.42 8.42 8.41 8.41 293.0K
13:00 8.43 8.44 8.43 8.44 87.0K
13:05 8.45 8.45 8.45 8.45 29.0K
13:15 8.44 8.44 8.43 8.43 99.0K
13:20 8.44 8.44 8.43 8.43 13.0K
13:25 8.42 8.43 8.42 8.43 46.0K
13:30 8.44 8.44 8.44 8.44 35.0K
13:35 8.45 8.47 8.45 8.46 53.0K
13:40 8.45 8.45 8.43 8.45 71.0K
13:45 8.41 8.45 8.41 8.44 27.0K
13:55 8.42 8.44 8.40 8.40 268.0K
14:00 8.40 8.40 8.38 8.39 111.9K
14:05 8.39 8.39 8.38 8.39 535.0K
14:10 8.40 8.40 8.39 8.40 214.0K
14:15 8.40 8.40 8.39 8.40 67.0K
14:20 8.39 8.40 8.39 8.40 88.0K
14:25 8.39 8.40 8.39 8.40 139.0K
14:30 8.40 8.42 8.40 8.42 92.0K
14:35 8.43 8.44 8.43 8.44 100.0K
14:40 8.45 8.45 8.45 8.45 259.0K
14:45 8.46 8.46 8.46 8.46 140.0K
14:55 8.47 8.47 8.47 8.47 63.0K
15:00 8.45 8.47 8.45 8.46 197.0K
15:10 8.45 8.47 8.45 8.47 194.0K
15:15 8.45 8.48 8.45 8.48 228.0K
15:20 8.47 8.47 8.47 8.47 73.0K
15:25 8.45 8.48 8.45 8.48 53.0K
15:30 8.47 8.49 8.47 8.49 191.0K
15:35 8.48 8.49 8.48 8.49 152.0K
15:40 8.48 8.50 8.48 8.50 291.0K
15:45 8.49 8.51 8.48 8.49 304.0K
15:50 8.50 8.53 8.50 8.52 306.0K
15:55 8.51 8.53 8.48 8.48 527.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 8.31 8.54 8.26 8.40 5.1M
2025-09-25 8.37 8.42 8.24 8.29 7.2M
2025-09-24 8.38 8.55 8.36 8.37 8.6M
2025-09-23 8.48 8.56 8.37 8.38 5.3M
2025-09-22 8.59 8.59 8.38 8.48 7.5M
2025-09-19 8.59 8.64 8.50 8.52 7.4M
2025-09-18 8.60 8.60 8.47 8.57 8.2M
2025-09-17 8.63 8.66 8.44 8.56 14.3M
2025-09-16 8.75 8.75 8.59 8.63 6.6M
2025-09-15 8.60 8.73 8.55 8.70 5.9M
2025-09-12 8.78 8.86 8.54 8.54 10.5M
2025-09-11 8.87 8.87 8.68 8.77 10.4M
2025-09-10 8.95 9.06 8.77 8.80 5.7M
2025-09-09 9.01 9.01 8.67 8.96 18.5M
2025-09-08 8.87 9.01 8.84 9.01 22.6M
2025-09-05 9.28 9.30 8.87 8.87 9.9M
2025-09-04 9.46 9.53 9.10 9.30 14.7M
2025-09-03 9.50 9.66 9.41 9.53 4.5M
2025-09-02 9.66 9.69 9.49 9.59 5.4M
2025-09-01 9.25 9.64 9.25 9.63 12.4M
2025-08-29 9.36 9.52 9.24 9.30 4.5M
2025-08-28 9.50 9.54 9.26 9.31 4.1M
2025-08-27 9.79 9.79 9.37 9.53 6.3M
2025-08-26 9.46 9.82 9.36 9.60 9.1M
2025-08-25 9.56 9.62 9.33 9.36 4.2M
2025-08-22 9.52 9.61 9.42 9.50 3.0M
2025-08-21 9.76 9.76 9.53 9.62 2.5M
2025-08-20 9.65 9.76 9.49 9.65 6.2M
2025-08-19 9.67 9.73 9.52 9.55 7.6M
2025-08-18 9.74 9.79 9.50 9.69 8.6M
2025-08-15 9.72 9.80 9.57 9.74 7.3M
2025-08-14 9.44 9.79 9.39 9.78 10.4M
2025-08-13 9.58 9.60 9.31 9.35 6.6M
2025-08-12 9.44 9.69 9.35 9.53 7.7M
2025-08-11 9.73 9.78 9.43 9.45 8.7M
2025-08-08 9.62 9.73 9.50 9.68 6.1M
2025-08-07 9.59 9.74 9.10 9.62 21.8M
2025-08-06 9.51 9.51 9.09 9.25 10.3M
2025-08-05 9.60 9.67 9.34 9.51 9.4M
2025-08-04 9.70 9.77 9.46 9.55 15.7M
2025-08-01 9.81 10.02 9.70 9.79 4.1M
2025-07-31 9.86 10.02 9.63 9.93 6.3M
2025-07-30 9.66 9.98 9.63 9.97 3.8M
2025-07-29 9.67 9.77 9.61 9.71 4.2M
2025-07-28 9.85 9.93 9.53 9.60 6.6M
2025-07-25 9.83 9.99 9.77 9.89 4.3M
2025-07-24 9.82 10.00 9.82 9.92 5.3M
2025-07-23 9.89 10.16 9.81 9.93 7.4M
2025-07-22 9.70 10.16 9.70 10.14 6.5M
2025-07-21 9.73 9.82 9.56 9.82 5.9M
2025-07-18 9.80 9.80 9.59 9.64 4.5M
2025-07-17 9.65 9.75 9.56 9.67 6.0M
2025-07-16 9.62 9.80 9.62 9.69 6.7M
2025-07-15 9.67 9.73 9.49 9.66 6.4M
2025-07-14 9.80 9.82 9.57 9.67 8.7M
2025-07-11 9.60 9.79 9.60 9.65 4.1M
2025-07-10 9.65 9.75 9.54 9.64 4.7M
2025-07-09 9.61 9.67 9.47 9.55 4.2M
2025-07-08 9.54 9.74 9.51 9.67 9.3M
2025-07-07 9.39 9.60 9.39 9.58 7.3M
2025-07-04 9.44 9.57 9.39 9.43 5.5M
2025-07-03 9.46 9.61 9.37 9.60 7.6M
2025-07-02 9.50 9.64 9.36 9.46 5.1M
2025-06-30 9.07 9.58 9.07 9.50 7.4M
2025-06-27 9.44 9.44 9.02 9.07 13.0M
2025-06-26 9.19 9.44 9.13 9.42 11.2M
2025-06-25 9.38 9.50 9.07 9.22 15.4M
2025-06-24 9.46 9.54 9.34 9.38 6.5M
2025-06-23 9.48 9.48 9.25 9.36 7.2M
2025-06-20 9.30 9.40 9.24 9.40 9.8M
2025-06-19 9.49 9.63 9.26 9.43 10.7M
2025-06-18 9.53 9.69 9.47 9.52 7.8M
2025-06-17 9.88 10.06 9.57 9.66 10.6M
2025-06-16 9.95 10.16 9.89 9.92 5.5M
2025-06-13 10.34 10.34 9.94 10.00 10.5M
2025-06-12 9.95 10.20 9.86 10.18 13.0M
2025-06-11 10.24 10.24 9.88 9.95 6.5M
2025-06-10 10.04 10.40 9.88 10.04 11.0M
2025-06-09 10.56 10.76 10.50 10.60 8.6M
2025-06-06 10.46 10.78 10.46 10.56 14.3M
2025-06-05 10.66 10.66 10.32 10.40 6.1M
2025-06-04 10.38 10.50 10.20 10.42 10.0M
2025-06-03 10.20 10.82 10.06 10.24 10.6M
2025-06-02 10.20 10.30 10.10 10.24 3.6M
2025-05-30 10.30 10.36 9.98 10.20 12.2M
2025-05-29 10.38 10.44 10.10 10.36 11.1M
2025-05-28 10.48 10.80 10.32 10.54 9.5M
2025-05-27 10.28 10.64 10.20 10.48 10.2M
2025-05-26 10.14 10.28 10.06 10.26 1.8M
2025-05-23 10.28 10.30 10.08 10.18 3.6M
2025-05-22 9.97 10.28 9.97 10.28 6.7M
2025-05-21 10.18 10.18 9.96 10.10 4.8M
2025-05-20 10.16 10.28 10.06 10.18 5.4M
2025-05-19 9.86 10.26 9.70 10.16 10.4M
2025-05-16 9.76 9.84 9.62 9.81 5.8M
2025-05-15 9.84 9.89 9.70 9.87 8.9M
2025-05-14 9.81 9.84 9.61 9.82 6.5M
2025-05-13 9.59 9.76 9.54 9.74 9.2M
2025-05-12 9.87 9.87 9.42 9.49 15.5M
2025-05-09 9.25 10.08 9.17 9.84 36.7M
2025-05-08 9.06 9.24 8.94 8.98 7.1M
2025-05-07 9.29 9.29 8.92 9.01 8.9M
2025-05-06 8.90 9.24 8.89 9.19 9.7M
2025-05-02 9.32 9.32 8.85 8.90 6.4M
2025-04-30 9.38 9.39 9.17 9.30 5.8M
2025-04-29 9.39 9.39 9.15 9.26 8.5M
2025-04-28 9.07 9.38 8.95 9.35 11.0M
2025-04-25 8.93 9.08 8.79 9.03 15.4M
2025-04-24 8.96 9.02 8.79 8.93 11.0M
2025-04-23 8.91 8.98 8.78 8.89 10.2M
2025-04-22 9.03 9.25 8.82 8.91 6.4M
2025-04-17 8.86 9.10 8.84 9.03 13.7M
2025-04-16 9.09 9.09 8.56 8.86 7.4M
2025-04-15 9.00 9.30 8.95 9.10 8.1M
2025-04-14 8.71 9.09 8.71 9.00 4.9M
2025-04-11 8.78 9.13 8.78 8.89 10.1M
2025-04-10 9.16 9.16 8.76 9.04 9.5M
2025-04-09 8.70 9.18 8.44 9.16 11.5M
2025-04-08 8.23 8.76 8.05 8.73 24.7M
2025-04-07 8.47 8.69 8.26 8.31 17.9M
2025-04-03 8.94 9.09 8.70 8.83 7.8M
2025-04-02 8.67 8.82 8.63 8.81 7.2M
2025-04-01 8.99 9.04 8.58 8.67 7.6M
2025-03-31 8.86 9.09 8.86 8.95 4.5M
2025-03-28 8.81 9.03 8.81 8.99 4.4M
2025-03-27 8.80 9.12 8.80 8.85 4.8M
2025-03-26 9.01 9.11 8.81 8.90 6.9M
2025-03-25 9.12 9.28 9.00 9.08 6.5M
2025-03-24 9.00 9.24 9.00 9.12 5.8M
2025-03-21 9.08 9.30 8.88 9.06 8.9M
2025-03-20 9.24 9.25 9.02 9.11 4.8M
2025-03-19 9.27 9.32 9.15 9.21 6.4M
2025-03-18 9.35 9.35 9.05 9.25 4.3M
2025-03-17 9.20 9.43 9.15 9.27 6.1M
2025-03-14 9.00 9.30 8.98 9.06 8.6M
2025-03-13 9.06 9.20 8.91 9.03 8.5M
2025-03-12 9.36 9.39 9.03 9.09 20.5M
2025-03-11 8.76 9.35 8.64 9.28 13.7M
2025-03-10 9.25 9.25 8.75 8.84 7.1M
2025-03-07 8.89 9.19 8.78 9.13 9.5M
2025-03-06 8.64 8.87 8.15 8.84 12.2M
2025-03-05 8.52 8.69 8.32 8.64 7.7M
2025-03-04 8.03 8.53 8.03 8.52 14.6M
2025-03-03 8.29 8.32 7.99 8.03 8.9M
2025-02-28 8.20 8.29 8.07 8.18 5.8M
2025-02-27 8.01 8.39 8.01 8.30 4.6M
2025-02-26 7.84 8.23 7.84 8.13 4.6M
2025-02-25 8.14 8.19 7.94 8.00 5.0M
2025-02-24 8.36 8.39 8.12 8.15 6.1M
2025-02-21 8.75 8.82 8.25 8.33 4.4M
2025-02-20 8.42 8.77 8.42 8.68 5.5M
2025-02-19 8.57 8.64 8.43 8.49 6.0M
2025-02-18 8.30 8.56 8.18 8.50 10.3M
2025-02-17 7.63 8.35 7.63 8.30 15.6M
2025-02-14 7.58 7.75 7.50 7.60 3.9M
2025-02-13 7.51 7.75 7.51 7.58 5.9M
2025-02-12 7.68 7.71 7.54 7.58 6.0M
2025-02-11 7.68 7.71 7.55 7.61 4.6M
2025-02-10 7.84 7.84 7.55 7.64 5.5M
2025-02-07 7.81 7.87 7.77 7.80 3.4M
2025-02-06 7.85 7.85 7.77 7.80 5.3M
2025-02-05 7.66 7.84 7.55 7.76 5.8M
2025-02-04 7.70 7.80 7.34 7.51 4.6M
2025-02-03 7.87 7.91 7.67 7.76 3.1M
2025-01-28 7.75 7.93 7.75 7.87 0.3M
2025-01-27 7.90 7.94 7.60 7.77 1.9M
2025-01-24 7.76 7.83 7.70 7.72 2.8M
2025-01-23 7.80 8.00 7.68 7.72 7.2M
2025-01-22 7.92 8.03 7.89 7.95 4.5M
2025-01-21 7.77 8.06 7.77 8.05 3.8M
2025-01-20 7.80 7.99 7.77 7.94 3.5M
2025-01-17 7.60 7.83 7.50 7.80 3.2M
2025-01-16 7.52 7.75 7.48 7.60 4.9M
2025-01-15 7.74 7.74 7.51 7.65 2.9M
2025-01-14 7.79 7.79 7.41 7.60 9.5M
2025-01-13 7.80 7.80 7.65 7.71 4.2M
2025-01-10 7.89 7.89 7.70 7.78 8.0M
2025-01-09 7.22 7.96 7.22 7.92 9.0M
2025-01-08 7.31 7.43 7.21 7.42 7.5M
2025-01-07 7.55 7.62 7.25 7.29 7.0M
2025-01-06 7.70 7.71 7.50 7.53 6.7M
2025-01-03 7.74 7.88 7.61 7.65 10.6M
2025-01-02 7.94 7.96 7.70 7.82 4.9M