VSTECS Holdings Ltd (0856)

0856
🏛️ Hong Kong →
9.73
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 7.10 7.35 7.04 7.31 1.1M
2021-12-30 6.90 7.11 6.90 7.09 1.1M
2021-12-29 6.92 6.96 6.79 6.88 0.9M
2021-12-28 7.01 7.01 6.87 6.92 0.7M
2021-12-24 7.03 7.10 7.00 7.00 0.7M
2021-12-23 6.90 7.03 6.89 7.02 0.8M
2021-12-22 6.70 6.97 6.70 6.86 3.0M
2021-12-21 6.64 6.99 6.60 6.87 1.0M
2021-12-20 7.00 7.00 6.61 6.70 2.2M
2021-12-17 7.14 7.14 6.96 6.96 2.2M
2021-12-16 6.97 7.08 6.92 7.03 1.1M
2021-12-15 7.05 7.12 7.00 7.09 1.1M
2021-12-14 7.00 7.14 6.96 7.05 1.0M
2021-12-13 7.12 7.12 6.98 7.08 0.8M
2021-12-10 7.12 7.23 7.04 7.11 0.7M
2021-12-09 7.11 7.15 6.95 7.05 1.0M
2021-12-08 7.06 7.25 7.03 7.08 1.1M
2021-12-07 6.91 7.17 6.90 7.05 1.3M
2021-12-06 6.93 7.16 6.93 6.95 0.9M
2021-12-03 6.87 7.10 6.78 6.91 1.6M
2021-12-02 7.06 7.10 6.87 7.00 1.1M
2021-12-01 6.98 7.18 6.90 7.11 1.3M
2021-11-30 6.87 7.01 6.80 6.98 2.3M
2021-11-29 6.98 7.06 6.84 7.00 1.1M
2021-11-26 7.35 7.35 7.05 7.09 1.1M
2021-11-25 7.40 7.42 7.27 7.37 0.9M
2021-11-24 7.39 7.42 7.23 7.33 1.1M
2021-11-23 7.56 7.62 7.39 7.47 1.0M
2021-11-22 7.59 7.76 7.59 7.62 0.8M
2021-11-19 7.68 7.72 7.35 7.59 1.7M
2021-11-18 7.56 7.81 7.56 7.68 0.9M
2021-11-17 7.70 7.88 7.68 7.77 1.3M
2021-11-16 7.77 7.88 7.74 7.85 1.4M
2021-11-15 7.80 7.98 7.69 7.79 2.3M
2021-11-12 7.33 7.68 7.33 7.68 2.3M
2021-11-11 7.35 7.35 7.18 7.30 1.6M
2021-11-10 7.20 7.38 7.11 7.35 2.0M
2021-11-09 7.22 7.30 7.20 7.25 1.7M
2021-11-08 7.24 7.27 7.10 7.15 1.5M
2021-11-05 7.11 7.26 7.08 7.24 1.9M
2021-11-04 6.83 7.11 6.83 7.09 1.6M
2021-11-03 7.17 7.17 6.88 7.02 1.8M
2021-11-02 7.37 7.40 7.06 7.10 1.8M
2021-11-01 7.38 7.47 7.24 7.40 1.5M
2021-10-29 7.20 7.49 7.14 7.37 2.4M
2021-10-28 7.28 7.34 7.16 7.21 1.6M
2021-10-27 7.26 7.34 7.22 7.31 1.8M
2021-10-26 7.30 7.42 7.25 7.35 1.6M
2021-10-25 7.25 7.32 7.19 7.30 1.6M
2021-10-22 7.20 7.29 7.19 7.25 1.6M
2021-10-21 7.27 7.37 7.11 7.20 1.5M
2021-10-20 7.40 7.41 7.23 7.27 1.6M
2021-10-19 7.23 7.33 7.20 7.33 2.2M
2021-10-18 7.30 7.51 7.06 7.20 1.8M
2021-10-15 7.09 7.39 7.09 7.29 2.8M
2021-10-12 7.15 7.15 7.05 7.10 1.9M
2021-10-11 7.23 7.30 7.08 7.10 1.7M
2021-10-08 7.00 7.17 6.97 7.15 1.9M
2021-10-07 6.94 7.00 6.86 6.96 1.7M
2021-10-06 6.95 6.96 6.81 6.93 1.5M
2021-10-05 7.01 7.01 6.73 6.94 1.5M
2021-10-04 7.01 7.11 6.84 7.00 1.5M
2021-09-30 6.82 7.02 6.71 7.01 2.3M
2021-09-29 6.90 6.96 6.72 6.81 1.7M
2021-09-28 6.80 7.08 6.80 6.98 1.7M
2021-09-27 7.04 7.06 6.70 6.95 1.6M
2021-09-24 7.16 7.20 6.86 7.05 1.8M
2021-09-23 7.12 7.31 7.08 7.16 1.5M
2021-09-21 6.86 7.12 6.86 7.02 1.5M
2021-09-20 6.97 7.03 6.69 6.90 1.7M
2021-09-17 6.80 7.18 6.80 7.17 2.2M
2021-09-16 7.03 7.04 6.82 6.88 1.5M
2021-09-15 7.06 7.14 6.94 7.05 1.4M
2021-09-14 7.17 7.36 7.17 7.25 1.7M
2021-09-13 6.80 7.38 6.80 7.17 1.6M
2021-09-10 7.11 7.28 7.03 7.12 1.5M
2021-09-09 7.07 7.18 6.88 7.10 1.8M
2021-09-08 7.12 7.25 7.10 7.14 1.5M
2021-09-07 7.39 7.40 7.05 7.11 1.5M
2021-09-06 7.15 7.45 7.12 7.38 1.7M
2021-09-03 7.18 7.18 6.90 7.04 1.7M
2021-09-02 7.16 7.20 7.05 7.17 1.6M
2021-09-01 7.32 7.33 7.03 7.15 1.6M
2021-08-31 7.10 7.33 6.98 7.33 2.7M
2021-08-30 7.00 7.17 6.94 6.94 1.6M
2021-08-27 6.84 7.05 6.71 6.91 4.4M
2021-08-26 6.76 6.85 6.58 6.68 1.6M
2021-08-25 6.60 6.80 6.60 6.80 1.6M
2021-08-24 6.43 6.57 6.37 6.57 1.7M
2021-08-23 6.13 6.49 6.12 6.34 1.6M
2021-08-20 6.01 6.20 5.99 6.07 1.7M
2021-08-19 6.39 6.39 5.95 6.20 1.8M
2021-08-18 6.29 6.40 6.21 6.35 1.8M
2021-08-17 6.11 6.29 6.05 6.20 1.7M
2021-08-16 6.30 6.30 6.10 6.10 1.5M
2021-08-13 6.35 6.42 6.20 6.20 1.6M
2021-08-12 6.48 6.55 6.31 6.33 1.5M
2021-08-11 6.53 6.56 6.37 6.46 1.7M
2021-08-10 6.35 6.50 6.35 6.47 1.6M
2021-08-09 6.38 6.45 6.35 6.40 1.5M
2021-08-06 6.30 6.40 6.21 6.36 1.5M
2021-08-05 6.54 6.54 6.29 6.29 1.5M
2021-08-04 6.41 6.46 6.36 6.38 1.5M
2021-08-03 6.38 6.50 6.24 6.41 1.6M
2021-08-02 6.19 6.48 6.18 6.38 1.7M
2021-07-30 6.20 6.37 5.94 6.20 2.0M
2021-07-29 6.38 6.38 6.02 6.19 1.9M
2021-07-28 5.59 5.95 5.59 5.95 1.8M
2021-07-27 5.95 6.05 5.60 5.70 2.0M
2021-07-26 6.11 6.11 5.88 5.98 1.9M
2021-07-23 6.18 6.30 6.09 6.11 1.8M
2021-07-22 6.00 6.25 6.00 6.19 1.6M
2021-07-21 6.14 6.19 5.95 6.00 2.6M
2021-07-20 6.20 6.21 6.10 6.14 2.0M
2021-07-19 6.44 6.44 6.10 6.20 1.8M
2021-07-16 6.64 6.67 6.44 6.51 1.6M
2021-07-15 6.59 6.69 6.52 6.64 1.6M
2021-07-14 6.72 6.81 6.57 6.59 1.7M
2021-07-13 6.47 6.80 6.47 6.80 1.7M
2021-07-12 6.72 6.73 6.44 6.47 3.2M
2021-07-09 6.81 6.90 6.61 6.72 3.4M
2021-07-08 6.86 7.05 6.65 6.81 4.0M
2021-07-07 6.60 6.90 6.60 6.85 2.1M
2021-07-06 6.76 6.86 6.69 6.76 1.7M
2021-07-05 6.61 6.90 6.59 6.76 3.7M
2021-07-02 6.27 6.70 6.27 6.67 3.3M
2021-06-30 6.33 6.52 6.20 6.27 2.6M
2021-06-29 6.43 6.61 6.32 6.33 2.9M
2021-06-28 6.60 6.60 6.32 6.41 1.2M
2021-06-25 6.33 6.62 6.33 6.53 1.9M
2021-06-24 6.44 6.47 6.20 6.35 4.3M
2021-06-23 6.44 6.48 6.28 6.40 1.9M
2021-06-22 6.44 6.61 6.28 6.47 2.4M
2021-06-21 6.53 6.55 6.24 6.39 1.6M
2021-06-18 6.60 6.67 6.41 6.52 2.3M
2021-06-17 6.45 6.60 6.41 6.56 1.6M
2021-06-16 6.59 6.59 6.41 6.55 1.9M
2021-06-15 6.81 6.88 6.54 6.65 2.0M
2021-06-11 6.76 6.86 6.67 6.80 1.9M
2021-06-10 6.71 6.79 6.62 6.69 1.8M
2021-06-09 6.80 6.90 6.70 6.75 2.2M
2021-06-08 6.87 6.87 6.72 6.80 2.4M
2021-06-07 6.83 7.00 6.71 6.86 1.6M
2021-06-04 7.10 7.12 6.85 6.89 2.6M
2021-06-03 7.01 7.30 7.00 7.08 2.0M
2021-06-02 7.50 7.50 7.07 7.08 1.8M
2021-06-01 7.21 7.45 7.18 7.42 1.6M
2021-05-31 7.50 7.52 7.23 7.35 1.5M
2021-05-28 7.82 7.82 7.57 7.58 1.7M
2021-05-27 7.82 7.90 7.61 7.76 3.2M
2021-05-26 7.74 8.09 7.60 7.73 4.8M
2021-05-25 7.51 7.69 7.49 7.68 7.0M
2021-05-24 7.30 7.47 7.16 7.44 4.5M
2021-05-21 7.20 7.36 7.11 7.25 2.2M
2021-05-20 7.23 7.42 7.20 7.26 1.6M
2021-05-18 7.20 7.45 7.20 7.33 2.0M
2021-05-17 7.40 7.40 7.09 7.27 1.8M
2021-05-14 6.93 7.13 6.87 7.09 1.7M
2021-05-13 7.23 7.23 6.84 6.84 3.2M
2021-05-12 7.20 7.31 7.10 7.24 1.8M
2021-05-11 7.26 7.26 6.94 7.14 1.9M
2021-05-10 7.33 7.36 7.10 7.27 2.1M
2021-05-07 7.71 7.75 7.10 7.25 2.4M
2021-05-06 7.55 7.55 7.27 7.52 2.2M
2021-05-05 7.55 7.60 7.38 7.43 1.6M
2021-05-04 7.50 7.78 7.46 7.68 2.1M
2021-05-03 7.60 7.60 7.35 7.51 1.8M
2021-04-30 7.71 7.78 7.59 7.69 1.8M
2021-04-29 7.92 7.92 7.67 7.82 1.7M
2021-04-28 7.90 8.09 7.71 7.83 2.4M
2021-04-27 7.93 8.00 7.65 7.78 2.1M
2021-04-26 7.45 7.95 7.31 7.85 5.9M
2021-04-23 7.65 7.69 7.19 7.23 2.6M
2021-04-22 7.39 7.60 7.28 7.60 2.7M
2021-04-21 7.39 7.39 7.22 7.35 2.1M
2021-04-20 7.40 7.45 7.27 7.40 2.5M
2021-04-19 7.45 7.45 7.22 7.40 3.0M
2021-04-16 6.87 7.29 6.87 7.19 3.4M
2021-04-15 7.11 7.12 6.72 6.84 3.0M
2021-04-14 7.00 7.14 6.90 6.96 2.3M
2021-04-13 7.09 7.16 6.80 7.12 2.4M
2021-04-12 7.20 7.20 6.87 6.99 2.3M
2021-04-09 7.30 7.34 7.05 7.13 2.3M
2021-04-08 7.39 7.48 7.25 7.35 2.2M
2021-04-07 7.39 7.45 7.26 7.35 2.3M
2021-04-01 7.17 7.41 7.17 7.30 2.6M
2021-03-31 7.50 7.50 6.97 7.07 2.5M
2021-03-30 7.62 7.62 7.26 7.34 3.6M
2021-03-29 7.21 7.45 7.14 7.35 5.6M
2021-03-26 6.82 7.31 6.82 7.13 4.2M
2021-03-25 6.67 6.82 6.51 6.70 1.5M
2021-03-24 7.10 7.10 6.57 6.71 3.6M
2021-03-23 6.82 7.20 6.55 7.09 3.9M
2021-03-22 6.90 7.02 6.82 6.82 1.7M
2021-03-19 6.94 6.97 6.76 6.95 3.1M
2021-03-18 6.94 7.11 6.90 6.99 3.0M
2021-03-17 6.97 6.97 6.70 6.94 3.2M
2021-03-16 6.72 6.98 6.72 6.97 2.9M
2021-03-15 6.88 7.00 6.61 6.72 2.5M
2021-03-12 6.72 6.89 6.61 6.81 3.1M
2021-03-11 6.43 6.81 6.43 6.72 3.3M
2021-03-10 6.54 6.63 6.38 6.52 2.1M
2021-03-09 6.20 6.61 6.07 6.38 2.9M
2021-03-08 6.50 6.74 6.28 6.42 3.2M
2021-03-05 6.66 6.83 6.39 6.71 2.7M
2021-03-04 7.39 7.39 6.80 6.81 3.3M
2021-03-03 7.20 7.45 7.19 7.39 3.7M
2021-03-02 7.20 7.38 7.12 7.24 5.6M
2021-03-01 7.10 7.35 7.10 7.28 2.9M
2021-02-26 7.20 7.27 6.91 6.96 3.3M
2021-02-25 7.60 7.60 7.27 7.42 2.7M
2021-02-24 7.61 7.80 7.20 7.32 2.7M
2021-02-23 7.80 8.01 7.53 7.80 3.0M
2021-02-22 8.47 8.50 7.89 7.96 2.6M
2021-02-19 8.51 8.60 8.24 8.50 3.1M
2021-02-18 8.85 8.90 8.52 8.57 3.8M
2021-02-17 8.94 8.95 8.56 8.74 3.2M
2021-02-16 8.70 8.97 8.70 8.90 3.6M
2021-02-11 8.60 8.80 8.40 8.60 2.0M
2021-02-10 8.10 8.70 8.10 8.57 5.0M
2021-02-09 7.45 8.18 7.45 8.13 6.4M
2021-02-08 7.21 7.55 7.21 7.45 3.8M
2021-02-05 7.20 7.68 7.18 7.25 2.9M
2021-02-04 7.35 7.40 7.13 7.20 3.7M
2021-02-03 6.94 7.25 6.88 7.20 3.7M
2021-02-02 7.00 7.10 6.72 6.94 3.3M
2021-02-01 6.64 6.96 6.64 6.90 3.8M
2021-01-29 6.71 6.92 6.64 6.78 3.7M
2021-01-28 6.63 7.19 6.60 6.64 4.1M
2021-01-27 6.92 7.18 6.62 6.96 4.7M
2021-01-26 7.14 7.25 6.85 6.90 4.3M
2021-01-25 7.22 7.24 7.01 7.15 3.9M
2021-01-22 7.71 7.96 7.02 7.14 4.3M
2021-01-21 7.30 7.78 7.30 7.72 4.6M
2021-01-20 7.19 7.31 7.07 7.30 4.4M
2021-01-19 7.29 7.45 7.06 7.14 3.2M
2021-01-18 7.07 7.38 7.07 7.28 3.1M
2021-01-15 7.15 7.20 6.92 7.08 3.0M
2021-01-14 7.50 7.50 7.10 7.15 3.5M
2021-01-13 7.50 7.60 7.30 7.44 3.6M
2021-01-12 6.88 7.48 6.88 7.40 4.9M
2021-01-11 7.06 7.15 6.84 6.88 3.0M
2021-01-08 6.81 7.09 6.75 7.06 3.0M
2021-01-07 7.20 7.20 6.83 6.95 3.3M
2021-01-06 7.11 7.29 7.05 7.20 3.4M
2021-01-05 6.91 7.10 6.83 7.05 4.4M
2021-01-04 6.40 6.85 6.38 6.85 5.8M