Zhongyu Gas Holdings Ltd (3633)

3633
🏛️ Hong Kong →
3.29
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
2022-12-30 6.03 6.07 5.85 5.91 0.7M
2022-12-29 5.90 5.95 5.80 5.93 0.9M
2022-12-28 5.98 6.05 5.86 5.89 0.8M
2022-12-23 6.00 6.00 5.83 5.94 0.5M
2022-12-22 5.88 5.97 5.80 5.91 1.5M
2022-12-21 6.02 6.02 5.83 5.88 0.7M
2022-12-20 5.98 6.04 5.84 5.92 1.1M
2022-12-19 5.94 5.98 5.79 5.93 0.9M
2022-12-16 5.96 6.00 5.78 5.85 1.1M
2022-12-15 5.84 5.91 5.73 5.86 1.0M
2022-12-14 5.80 5.90 5.71 5.84 1.0M
2022-12-13 5.73 5.76 5.51 5.76 1.3M
2022-12-12 5.70 5.76 5.57 5.63 1.5M
2022-12-09 5.54 5.65 5.49 5.61 1.8M
2022-12-08 5.54 5.58 5.39 5.51 2.0M
2022-12-07 5.51 5.60 5.40 5.46 2.0M
2022-12-06 5.54 5.61 5.36 5.51 1.3M
2022-12-05 5.62 5.64 5.45 5.54 1.3M
2022-12-02 5.88 5.89 5.49 5.55 1.0M
2022-12-01 5.82 5.84 5.70 5.82 1.1M
2022-11-30 5.78 5.85 5.64 5.77 1.8M
2022-11-29 5.70 5.83 5.60 5.72 0.8M
2022-11-28 5.81 5.82 5.64 5.70 1.4M
2022-11-25 5.76 5.84 5.65 5.71 1.2M
2022-11-24 5.64 5.74 5.63 5.69 1.1M
2022-11-23 5.72 5.77 5.53 5.64 0.9M
2022-11-22 5.64 5.72 5.57 5.64 1.1M
2022-11-21 5.65 5.66 5.45 5.64 0.7M
2022-11-18 5.81 5.85 5.63 5.68 1.1M
2022-11-17 5.79 5.79 5.60 5.72 1.0M
2022-11-16 5.73 5.80 5.62 5.71 1.2M
2022-11-15 5.60 5.68 5.55 5.66 1.4M
2022-11-14 5.55 5.62 5.46 5.56 1.6M
2022-11-11 5.36 5.48 5.21 5.48 2.0M
2022-11-10 5.54 5.54 5.31 5.36 0.5M
2022-11-09 5.54 5.56 5.43 5.49 0.9M
2022-11-08 5.52 5.53 5.31 5.45 1.3M
2022-11-07 5.36 5.47 5.32 5.41 1.7M
2022-11-04 5.64 5.72 5.35 5.36 1.3M
2022-11-03 5.70 5.78 5.45 5.51 0.7M
2022-11-02 5.77 5.80 5.54 5.63 0.6M
2022-11-01 5.90 5.93 5.62 5.71 0.9M
2022-10-31 5.87 5.93 5.75 5.84 1.1M
2022-10-28 5.74 5.80 5.66 5.77 1.3M
2022-10-27 5.61 5.68 5.54 5.66 1.3M
2022-10-26 5.46 5.59 5.40 5.58 2.2M
2022-10-25 5.44 5.50 4.92 5.38 3.1M
2022-10-24 5.63 5.64 5.44 5.51 0.5M
2022-10-21 5.64 5.67 5.55 5.61 0.5M
2022-10-20 5.61 5.67 5.55 5.58 1.1M
2022-10-19 5.57 5.60 5.52 5.58 0.6M
2022-10-18 5.59 5.64 5.51 5.60 0.9M
2022-10-17 5.55 5.60 5.44 5.53 0.7M
2022-10-14 5.57 5.62 5.46 5.54 1.0M
2022-10-13 5.60 5.60 5.41 5.48 0.8M
2022-10-12 5.66 5.66 5.49 5.52 0.5M
2022-10-11 5.56 5.67 5.50 5.63 0.9M
2022-10-10 5.88 5.88 5.59 5.63 0.6M
2022-10-07 5.94 6.07 5.88 5.88 1.0M
2022-10-06 5.81 5.92 5.81 5.92 1.0M
2022-10-05 5.80 5.85 5.74 5.81 1.2M
2022-10-03 5.72 5.82 5.64 5.75 1.5M
2022-09-30 5.66 5.80 5.36 5.65 2.0M
2022-09-29 5.71 5.74 5.46 5.62 0.9M
2022-09-28 5.79 5.84 5.61 5.66 1.1M
2022-09-27 5.88 5.94 5.71 5.76 1.0M
2022-09-26 5.95 5.95 5.79 5.82 0.7M
2022-09-23 6.01 6.06 5.90 5.95 0.9M
2022-09-22 6.08 6.14 5.96 5.97 0.4M
2022-09-21 6.14 6.14 5.99 6.10 0.7M
2022-09-20 6.16 6.16 6.06 6.13 0.6M
2022-09-19 6.13 6.24 6.09 6.13 1.0M
2022-09-16 6.09 6.17 6.02 6.12 1.2M
2022-09-15 6.11 6.17 6.01 6.07 0.9M
2022-09-14 6.05 6.19 5.91 6.08 1.8M
2022-09-13 6.00 6.09 5.97 6.05 0.7M
2022-09-09 6.01 6.07 5.99 6.06 0.5M
2022-09-08 6.13 6.14 6.01 6.03 0.7M
2022-09-07 6.04 6.10 5.95 6.08 0.7M
2022-09-06 6.17 6.18 6.03 6.04 0.7M
2022-09-05 6.27 6.29 6.13 6.13 0.6M
2022-09-02 6.43 6.43 6.23 6.26 0.6M
2022-09-01 6.48 6.49 6.35 6.35 0.4M
2022-08-31 6.49 6.57 6.36 6.44 0.9M
2022-08-30 6.53 6.57 6.44 6.44 0.7M
2022-08-29 6.55 6.61 6.49 6.50 0.6M
2022-08-26 6.60 6.69 6.56 6.60 1.2M
2022-08-25 6.64 6.64 6.50 6.54 0.6M
2022-08-24 6.66 6.70 6.56 6.56 0.7M
2022-08-23 6.62 6.71 6.56 6.62 0.8M
2022-08-22 6.68 6.68 6.56 6.59 0.7M
2022-08-19 6.67 6.69 6.56 6.64 0.6M
2022-08-18 6.68 6.74 6.62 6.65 0.7M
2022-08-17 6.69 6.70 6.58 6.68 1.3M
2022-08-16 6.67 6.74 6.61 6.67 0.8M
2022-08-15 6.63 6.71 6.62 6.70 0.5M
2022-08-12 6.71 6.77 6.62 6.68 0.8M
2022-08-11 6.68 6.75 6.63 6.65 0.9M
2022-08-10 6.70 6.70 6.63 6.63 0.8M
2022-08-09 6.70 6.77 6.63 6.70 0.7M
2022-08-08 6.78 6.78 6.64 6.70 0.8M
2022-08-05 6.79 6.83 6.65 6.70 0.7M
2022-08-04 6.69 6.78 6.45 6.72 1.2M
2022-08-03 6.79 6.86 6.60 6.67 0.9M
2022-08-02 6.73 6.73 6.48 6.69 0.7M
2022-08-01 6.68 6.73 6.63 6.67 0.6M
2022-07-29 6.74 6.77 6.68 6.72 0.7M
2022-07-28 6.68 6.74 6.62 6.71 1.4M
2022-07-27 6.74 6.77 6.65 6.69 0.5M
2022-07-26 6.75 6.79 6.58 6.70 1.0M
2022-07-25 6.65 6.78 6.65 6.70 1.4M
2022-07-22 6.65 6.75 6.64 6.69 0.8M
2022-07-21 6.63 6.68 6.58 6.65 0.7M
2022-07-20 6.72 6.75 6.63 6.69 0.7M
2022-07-19 6.75 6.76 6.63 6.68 0.9M
2022-07-18 6.60 6.69 6.56 6.65 0.5M
2022-07-15 6.70 6.81 6.62 6.65 1.0M
2022-07-14 6.70 6.70 6.53 6.66 1.2M
2022-07-13 6.87 6.95 6.65 6.65 0.7M
2022-07-12 6.82 6.86 6.64 6.78 1.0M
2022-07-11 6.79 6.86 6.61 6.73 0.9M
2022-07-08 6.68 6.77 6.64 6.70 0.9M
2022-07-07 6.66 6.71 6.59 6.65 0.9M
2022-07-06 6.57 6.67 6.40 6.63 1.8M
2022-07-05 6.67 6.70 6.49 6.54 1.3M
2022-07-04 6.86 6.86 6.47 6.50 1.1M
2022-06-30 6.92 7.03 6.82 6.87 1.2M
2022-06-29 6.94 6.99 6.81 6.87 1.1M
2022-06-28 6.91 7.04 6.87 6.91 1.0M
2022-06-27 6.92 6.92 6.79 6.90 0.6M
2022-06-24 6.85 6.98 6.80 6.91 1.7M
2022-06-23 6.90 6.99 6.72 6.80 1.2M
2022-06-22 6.84 6.92 6.66 6.80 1.1M
2022-06-21 6.69 6.77 6.54 6.74 1.2M
2022-06-20 6.48 6.63 6.40 6.63 1.5M
2022-06-17 6.49 6.59 6.31 6.46 1.3M
2022-06-16 6.88 6.88 6.35 6.43 1.1M
2022-06-15 7.01 7.01 6.74 6.82 0.5M
2022-06-14 6.99 7.08 6.83 6.92 0.8M
2022-06-13 7.07 7.07 6.79 6.89 0.6M
2022-06-10 7.09 7.17 7.02 7.06 1.2M
2022-06-09 7.08 7.08 6.93 7.05 0.6M
2022-06-08 7.15 7.24 7.02 7.06 0.7M
2022-06-07 7.19 7.20 7.00 7.11 0.8M
2022-06-06 7.22 7.24 7.02 7.15 0.8M
2022-06-02 7.22 7.22 7.05 7.15 0.9M
2022-06-01 7.23 7.23 7.00 7.15 1.3M
2022-05-31 7.11 7.36 7.11 7.12 1.8M
2022-05-30 6.89 7.10 6.89 7.10 2.3M
2022-05-27 6.83 6.90 6.78 6.88 1.2M
2022-05-26 6.82 6.82 6.59 6.78 0.7M
2022-05-25 6.88 6.89 6.67 6.75 1.2M
2022-05-24 6.82 6.89 6.71 6.83 0.7M
2022-05-23 6.75 6.84 6.72 6.80 1.3M
2022-05-20 6.73 6.81 6.66 6.77 1.7M
2022-05-19 6.75 6.84 6.54 6.65 0.6M
2022-05-18 6.84 6.89 6.65 6.71 0.5M
2022-05-17 6.86 6.90 6.77 6.84 0.5M
2022-05-16 6.98 7.00 6.87 6.92 0.8M
2022-05-13 6.96 7.07 6.87 6.93 1.0M
2022-05-12 6.85 6.93 6.78 6.87 0.8M
2022-05-11 6.87 6.94 6.77 6.82 0.6M
2022-05-10 6.95 7.08 6.81 6.87 1.0M
2022-05-06 6.95 7.07 6.86 6.90 0.8M
2022-05-05 6.90 6.98 6.87 6.95 1.0M
2022-05-04 6.93 6.96 6.79 6.88 0.8M
2022-05-03 6.99 6.99 6.68 6.89 0.7M
2022-04-29 6.89 6.98 6.72 6.87 1.2M
2022-04-28 6.82 6.89 6.71 6.80 1.0M
2022-04-27 6.69 6.79 6.55 6.70 1.2M
2022-04-26 6.70 6.80 6.63 6.68 1.0M
2022-04-25 6.83 6.86 6.64 6.65 0.6M
2022-04-22 6.86 6.95 6.75 6.81 0.5M
2022-04-21 6.81 6.94 6.73 6.82 0.7M
2022-04-20 6.84 6.86 6.70 6.81 1.2M
2022-04-19 6.92 7.01 6.69 6.77 0.9M
2022-04-14 6.97 7.05 6.84 6.87 1.1M
2022-04-13 6.94 7.03 6.79 6.84 1.0M
2022-04-12 6.84 6.91 6.73 6.88 0.9M
2022-04-11 6.99 7.03 6.82 6.84 1.2M
2022-04-08 7.00 7.14 6.87 6.94 1.2M
2022-04-07 7.23 7.23 6.98 7.06 0.5M
2022-04-06 7.15 7.34 7.12 7.18 1.7M
2022-04-04 7.12 7.30 7.08 7.11 1.3M
2022-04-01 7.15 7.23 6.63 7.08 2.5M
2022-03-31 7.35 7.35 7.12 7.12 0.8M
2022-03-30 7.40 7.60 7.27 7.31 1.5M
2022-03-29 7.34 7.37 7.21 7.35 0.8M
2022-03-28 7.33 7.33 7.11 7.29 1.3M
2022-03-25 7.25 7.29 7.20 7.22 1.1M
2022-03-24 7.10 7.22 7.05 7.22 1.3M
2022-03-23 7.00 7.07 6.91 7.03 1.2M
2022-03-22 6.93 7.00 6.79 6.88 1.2M
2022-03-21 6.93 6.96 6.77 6.84 1.2M
2022-03-18 6.84 6.86 6.71 6.81 1.1M
2022-03-17 6.68 6.85 6.58 6.77 2.0M
2022-03-16 6.26 6.59 6.26 6.54 2.9M
2022-03-15 6.57 6.58 6.07 6.25 1.2M
2022-03-14 6.90 6.97 6.50 6.56 0.9M
2022-03-11 7.04 7.09 6.83 6.89 0.8M
2022-03-10 6.89 6.98 6.81 6.98 1.4M
2022-03-09 6.88 6.97 6.75 6.85 1.3M
2022-03-08 7.00 7.00 6.78 6.84 0.8M
2022-03-07 7.03 7.05 6.69 6.91 1.2M
2022-03-04 7.18 7.28 6.96 7.03 0.7M
2022-03-03 7.19 7.19 7.03 7.12 0.8M
2022-03-02 7.28 7.35 7.06 7.08 1.0M
2022-03-01 7.30 7.30 7.14 7.20 0.5M
2022-02-28 7.41 7.49 7.18 7.24 1.1M
2022-02-25 7.35 7.35 7.22 7.35 0.9M
2022-02-24 7.27 7.40 7.15 7.25 1.2M
2022-02-23 7.41 7.50 7.28 7.31 0.8M
2022-02-22 7.63 7.65 7.33 7.41 0.8M
2022-02-21 7.48 7.61 7.22 7.55 1.0M
2022-02-18 7.67 7.74 7.38 7.43 1.0M
2022-02-17 7.65 7.78 7.55 7.65 0.7M
2022-02-16 7.63 7.75 7.59 7.69 1.1M
2022-02-15 7.71 7.76 7.55 7.66 0.9M
2022-02-14 7.68 7.71 7.54 7.62 0.9M
2022-02-11 7.75 7.83 7.52 7.74 1.0M
2022-02-10 7.93 7.98 7.31 7.75 1.9M
2022-02-09 8.22 8.22 7.83 7.84 0.7M
2022-02-08 8.24 8.33 7.83 8.15 1.2M
2022-02-07 8.18 8.26 8.08 8.23 0.8M
2022-02-04 8.09 8.14 8.05 8.14 1.1M
2022-01-31 8.02 8.08 7.89 8.06 0.9M
2022-01-28 8.03 8.05 7.69 7.96 1.1M
2022-01-27 8.07 8.08 7.90 7.97 0.6M
2022-01-26 7.95 8.13 7.95 7.99 0.8M
2022-01-25 8.03 8.03 7.92 8.00 0.8M
2022-01-24 8.00 8.10 7.93 8.08 1.0M
2022-01-21 8.02 8.10 7.86 8.02 1.0M
2022-01-20 8.07 8.13 7.92 8.03 0.9M
2022-01-19 8.05 8.14 8.00 8.04 1.1M
2022-01-18 8.22 8.22 8.04 8.05 0.9M
2022-01-17 8.21 8.29 8.12 8.24 0.6M
2022-01-14 8.15 8.30 8.06 8.21 1.1M
2022-01-13 8.18 8.28 8.00 8.15 1.0M
2022-01-12 7.98 8.14 7.96 8.13 1.3M
2022-01-11 8.03 8.08 7.93 8.04 0.8M
2022-01-10 8.04 8.15 7.98 8.09 0.7M
2022-01-07 8.14 8.22 7.88 8.08 1.1M
2022-01-06 8.20 8.22 8.03 8.07 0.7M
2022-01-05 8.24 8.34 8.04 8.25 1.3M
2022-01-04 8.44 8.44 8.17 8.25 1.0M
2022-01-03 8.25 8.41 8.24 8.41 2.0M