Zte Corp. (0763)

0763
🏛️ Hongkong →
33.54
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 17.34 17.52 17.14 17.20 1.0M
2022-12-29 17.12 17.26 17.06 17.18 0.9M
2022-12-28 16.80 17.58 16.80 17.30 2.2M
2022-12-23 16.90 17.10 16.68 16.78 1.0M
2022-12-22 17.34 17.44 16.80 17.02 1.3M
2022-12-21 17.30 17.30 16.78 17.16 0.9M
2022-12-20 17.20 17.64 16.88 17.10 1.5M
2022-12-19 17.76 17.86 17.26 17.40 0.9M
2022-12-16 17.90 17.90 17.40 17.76 2.7M
2022-12-15 18.30 18.38 17.92 18.06 2.6M
2022-12-14 18.06 18.44 17.90 18.20 5.6M
2022-12-13 18.00 18.14 17.70 18.06 2.6M
2022-12-12 17.70 18.28 17.70 18.00 4.1M
2022-12-09 17.80 18.36 17.72 17.90 5.8M
2022-12-08 17.66 17.82 17.40 17.58 1.9M
2022-12-07 17.94 18.12 17.22 17.26 4.8M
2022-12-06 18.10 18.64 17.78 18.04 4.0M
2022-12-05 17.00 18.40 16.86 18.10 15.8M
2022-12-02 16.86 16.98 16.54 16.58 2.6M
2022-12-01 17.00 17.48 16.66 16.84 7.6M
2022-11-30 16.38 16.94 16.06 16.94 12.5M
2022-11-29 15.42 16.36 15.42 16.36 3.7M
2022-11-28 15.68 15.72 15.18 15.38 3.8M
2022-11-25 15.78 16.06 15.64 16.06 2.7M
2022-11-24 15.90 15.96 15.62 15.88 1.1M
2022-11-23 16.00 16.06 15.60 15.70 3.0M
2022-11-22 16.50 16.50 15.80 15.92 3.3M
2022-11-21 16.50 16.68 16.10 16.36 3.7M
2022-11-18 16.00 16.76 16.00 16.46 5.7M
2022-11-17 15.84 16.12 15.42 15.86 3.5M
2022-11-16 16.20 16.36 15.76 15.80 4.4M
2022-11-15 15.74 16.26 15.62 16.20 4.5M
2022-11-14 15.62 15.84 15.46 15.56 2.9M
2022-11-11 15.20 15.58 14.96 15.40 3.7M
2022-11-10 14.86 14.86 14.50 14.78 2.0M
2022-11-09 15.12 15.36 14.72 14.88 2.5M
2022-11-08 15.38 15.38 14.96 15.10 1.7M
2022-11-07 14.76 15.40 14.66 15.24 3.6M
2022-11-04 14.02 14.84 14.02 14.72 5.5M
2022-11-03 14.70 14.70 14.06 14.18 2.0M
2022-11-02 14.50 14.72 14.26 14.62 2.7M
2022-11-01 13.90 14.44 13.90 14.42 5.3M
2022-10-31 13.90 14.36 13.66 14.00 4.5M
2022-10-28 14.70 14.70 13.80 13.86 2.4M
2022-10-27 14.62 15.08 14.48 14.64 2.7M
2022-10-26 14.38 14.78 14.08 14.56 3.0M
2022-10-25 14.02 14.42 13.60 14.30 2.7M
2022-10-24 15.00 15.00 13.84 14.00 2.8M
2022-10-21 14.70 14.88 14.52 14.74 2.1M
2022-10-20 14.30 14.92 14.10 14.56 3.3M
2022-10-19 14.84 14.84 14.34 14.44 1.6M
2022-10-18 14.50 14.92 14.36 14.76 2.5M
2022-10-17 14.32 14.90 14.14 14.70 2.1M
2022-10-14 14.16 14.58 14.02 14.10 2.1M
2022-10-13 14.12 14.26 13.88 13.96 1.7M
2022-10-12 13.52 14.18 13.26 13.96 2.9M
2022-10-11 13.92 13.92 13.46 13.72 2.3M
2022-10-10 14.48 14.48 13.62 13.76 2.6M
2022-10-07 14.56 14.78 14.36 14.64 1.8M
2022-10-06 14.68 14.92 14.50 14.58 0.9M
2022-10-05 14.26 14.80 14.26 14.64 1.3M
2022-10-03 14.08 14.42 13.42 13.90 1.9M
2022-09-30 14.14 14.28 13.86 14.08 4.1M
2022-09-29 14.40 14.56 13.88 14.10 1.5M
2022-09-28 15.00 15.00 14.28 14.34 3.7M
2022-09-27 14.82 14.92 14.62 14.90 2.8M
2022-09-26 14.96 15.10 14.60 14.82 2.8M
2022-09-23 14.98 15.36 14.86 15.20 3.4M
2022-09-22 14.74 15.40 14.74 14.98 5.3M
2022-09-21 15.56 15.80 15.16 15.22 6.7M
2022-09-20 16.00 16.08 15.68 15.82 3.4M
2022-09-19 16.90 16.90 15.90 15.94 5.5M
2022-09-16 17.12 17.36 16.88 16.88 4.5M
2022-09-15 17.20 17.42 16.94 17.20 3.3M
2022-09-14 17.10 17.38 16.90 17.20 4.8M
2022-09-13 16.80 17.40 16.76 17.40 6.0M
2022-09-09 16.34 16.88 16.32 16.76 2.0M
2022-09-08 16.52 16.74 16.30 16.34 1.8M
2022-09-07 16.42 16.94 16.42 16.62 2.5M
2022-09-06 16.28 16.78 16.20 16.68 5.3M
2022-09-05 16.44 16.44 16.02 16.14 3.9M
2022-09-02 16.30 16.56 16.20 16.46 2.0M
2022-09-01 16.72 16.72 16.26 16.26 1.4M
2022-08-31 16.56 16.74 16.36 16.64 3.2M
2022-08-30 16.22 17.18 16.04 16.74 6.6M
2022-08-29 16.44 16.46 16.00 16.14 2.7M
2022-08-26 16.40 16.54 16.12 16.32 1.8M
2022-08-25 15.86 16.14 15.82 16.12 1.5M
2022-08-24 16.32 16.32 15.82 15.86 2.3M
2022-08-23 16.50 16.62 16.10 16.20 3.2M
2022-08-22 17.16 17.16 16.56 16.64 3.1M
2022-08-19 16.52 17.26 16.30 17.02 8.6M
2022-08-18 16.32 16.50 16.18 16.46 3.9M
2022-08-17 16.32 16.36 15.98 16.30 1.8M
2022-08-16 16.26 16.40 16.06 16.32 2.7M
2022-08-15 16.92 16.92 16.16 16.26 3.6M
2022-08-12 16.88 16.92 16.54 16.74 1.3M
2022-08-11 16.70 16.82 16.60 16.82 1.8M
2022-08-10 16.82 16.82 16.22 16.40 1.9M
2022-08-09 16.54 16.78 16.44 16.76 2.0M
2022-08-08 16.90 17.16 16.36 16.58 3.2M
2022-08-05 16.50 17.06 16.22 16.80 10.3M
2022-08-04 15.96 16.38 15.60 16.34 2.2M
2022-08-03 15.92 16.14 15.68 15.80 2.0M
2022-08-02 16.20 16.20 15.68 15.92 2.2M
2022-08-01 17.08 17.08 15.50 16.08 7.7M
2022-07-29 17.38 17.40 16.86 16.88 1.6M
2022-07-28 17.10 17.38 17.08 17.26 1.8M
2022-07-27 17.24 17.32 16.90 16.98 1.5M
2022-07-26 17.36 17.40 17.10 17.16 1.8M
2022-07-25 17.40 17.48 16.88 17.26 2.2M
2022-07-22 17.52 17.60 17.10 17.40 1.8M
2022-07-21 17.50 17.70 17.26 17.42 3.0M
2022-07-20 17.46 17.70 17.36 17.40 4.3M
2022-07-19 17.36 17.76 17.22 17.32 4.0M
2022-07-18 17.00 17.48 16.66 17.36 2.3M
2022-07-15 17.02 17.14 16.70 16.76 2.2M
2022-07-14 16.80 17.04 16.72 17.02 1.1M
2022-07-13 16.98 17.06 16.60 16.80 2.2M
2022-07-12 17.10 17.30 16.86 16.90 2.2M
2022-07-11 17.56 17.56 17.14 17.36 1.7M
2022-07-08 17.40 17.70 17.40 17.56 1.7M
2022-07-07 17.20 17.68 16.90 17.40 3.1M
2022-07-06 17.56 17.82 17.06 17.24 4.0M
2022-07-05 17.94 17.94 17.24 17.40 2.5M
2022-07-04 18.30 18.30 17.54 17.70 3.2M
2022-06-30 18.18 18.78 17.96 18.28 7.2M
2022-06-29 18.04 18.48 17.76 18.04 3.8M
2022-06-28 17.86 18.06 17.44 18.06 4.9M
2022-06-27 17.52 18.06 17.30 17.76 5.1M
2022-06-24 17.30 17.56 17.20 17.32 3.4M
2022-06-23 17.40 17.56 17.20 17.28 1.9M
2022-06-22 17.90 17.90 17.22 17.32 2.0M
2022-06-21 17.50 17.84 17.38 17.76 2.4M
2022-06-20 17.88 17.88 17.38 17.50 1.4M
2022-06-17 17.36 17.86 17.34 17.64 4.5M
2022-06-16 17.94 18.18 17.40 17.60 4.6M
2022-06-15 17.06 18.10 17.06 17.86 7.5M
2022-06-14 16.80 17.38 16.66 17.06 3.7M
2022-06-13 16.70 17.00 16.62 16.94 3.0M
2022-06-10 16.62 17.14 16.60 17.12 4.5M
2022-06-09 17.00 17.56 16.94 16.98 2.8M
2022-06-08 17.06 17.28 17.00 17.28 3.3M
2022-06-07 17.20 17.38 16.96 17.04 2.6M
2022-06-06 17.08 17.20 16.80 17.20 3.7M
2022-06-02 16.90 17.12 16.80 17.08 2.1M
2022-06-01 17.04 17.12 16.70 16.92 2.4M
2022-05-31 16.72 17.28 16.50 17.28 12.7M
2022-05-30 16.50 16.82 16.50 16.60 1.8M
2022-05-27 16.60 16.74 16.14 16.54 3.3M
2022-05-26 15.80 16.80 15.52 16.50 7.5M
2022-05-25 15.48 15.78 15.40 15.62 2.7M
2022-05-24 15.78 15.96 15.36 15.40 2.8M
2022-05-23 16.20 16.20 15.64 15.84 2.6M
2022-05-20 15.80 16.14 15.80 16.10 3.2M
2022-05-19 16.18 16.18 15.70 15.76 3.5M
2022-05-18 16.20 16.38 16.02 16.36 3.5M
2022-05-17 15.58 16.18 15.58 16.14 3.9M
2022-05-16 15.60 15.88 15.34 15.58 1.2M
2022-05-13 15.44 15.62 15.32 15.62 2.6M
2022-05-12 15.78 15.78 15.34 15.44 3.0M
2022-05-11 15.64 16.04 15.20 15.80 6.3M
2022-05-10 15.00 15.80 14.70 15.64 5.5M
2022-05-06 15.80 15.84 15.16 15.24 7.4M
2022-05-05 16.62 16.70 16.08 16.08 3.7M
2022-05-04 16.80 16.80 16.42 16.68 1.3M
2022-05-03 16.52 16.92 16.44 16.84 2.2M
2022-04-29 16.58 16.86 16.08 16.68 4.0M
2022-04-28 16.72 16.72 16.02 16.42 2.7M
2022-04-27 15.84 16.78 15.62 16.70 8.2M
2022-04-26 15.60 16.44 15.60 15.84 9.8M
2022-04-25 16.02 16.16 15.26 15.48 5.4M
2022-04-22 15.22 16.20 15.06 16.18 6.4M
2022-04-21 15.90 15.96 15.34 15.50 5.8M
2022-04-20 15.66 16.22 15.66 15.92 6.8M
2022-04-19 15.44 15.90 15.34 15.62 6.2M
2022-04-14 15.08 15.66 15.08 15.42 4.2M
2022-04-13 15.08 15.36 14.86 15.02 3.3M
2022-04-12 14.74 15.40 14.70 15.08 5.5M
2022-04-11 15.70 15.70 14.70 14.88 7.9M
2022-04-08 15.96 16.00 15.36 15.70 4.9M
2022-04-07 15.90 16.28 15.80 15.88 3.9M
2022-04-06 16.10 16.30 15.84 16.04 5.1M
2022-04-04 16.20 16.36 15.80 16.36 3.7M
2022-04-01 15.88 16.16 15.60 16.16 3.5M
2022-03-31 16.64 16.64 15.88 16.02 3.3M
2022-03-30 16.34 16.66 16.22 16.50 6.7M
2022-03-29 16.66 16.76 16.10 16.28 7.9M
2022-03-28 16.64 17.30 16.12 16.58 9.4M
2022-03-25 17.40 17.46 16.54 16.64 18.4M
2022-03-24 19.30 19.30 17.34 17.40 33.3M
2022-03-23 23.00 24.90 19.08 19.16 57.7M
2022-03-22 15.10 15.56 15.02 15.56 4.1M
2022-03-21 16.00 16.10 14.82 15.00 6.9M
2022-03-18 15.20 15.60 14.92 15.42 5.2M
2022-03-17 15.54 15.80 14.84 15.44 11.2M
2022-03-16 13.36 14.70 13.30 14.60 12.5M
2022-03-15 13.88 14.56 12.70 12.88 14.0M
2022-03-14 15.32 15.38 14.24 14.40 8.4M
2022-03-11 15.62 15.78 15.00 15.48 6.4M
2022-03-10 16.06 16.32 15.74 15.98 7.0M
2022-03-09 15.66 15.80 14.96 15.66 10.6M
2022-03-08 15.92 16.08 15.10 15.28 9.0M
2022-03-07 16.82 17.08 15.80 15.92 17.7M
2022-03-04 18.00 18.16 17.50 17.68 8.0M
2022-03-03 18.28 18.60 18.12 18.22 4.0M
2022-03-02 18.96 18.98 18.28 18.40 8.8M
2022-03-01 19.18 19.36 19.02 19.04 3.9M
2022-02-28 19.56 19.64 19.12 19.20 4.6M
2022-02-25 19.64 19.86 19.50 19.64 2.8M
2022-02-24 20.00 20.25 19.32 19.60 7.0M
2022-02-23 19.92 20.40 19.92 20.25 3.5M
2022-02-22 20.40 20.45 19.72 20.10 6.1M
2022-02-21 19.92 20.80 19.92 20.80 6.2M
2022-02-18 20.05 20.20 19.88 19.96 3.1M
2022-02-17 20.25 20.25 19.90 20.20 3.3M
2022-02-16 20.10 20.30 19.94 20.20 4.3M
2022-02-15 20.05 20.15 19.80 19.84 3.4M
2022-02-14 20.30 20.40 19.94 20.05 3.7M
2022-02-11 20.80 20.95 20.15 20.40 6.8M
2022-02-10 21.15 21.35 20.80 20.95 4.4M
2022-02-09 20.30 21.35 20.30 20.95 5.3M
2022-02-08 20.65 20.75 19.80 20.20 8.2M
2022-02-07 21.65 21.70 20.35 20.65 12.5M
2022-02-04 21.80 21.80 20.90 21.45 2.6M
2022-01-31 21.20 21.40 20.50 20.95 2.7M
2022-01-28 20.90 21.10 20.35 20.75 3.4M
2022-01-27 21.55 21.55 20.70 20.90 3.5M
2022-01-26 21.90 22.20 21.30 21.60 4.4M
2022-01-25 22.25 22.60 21.60 21.90 4.0M
2022-01-24 22.45 22.60 21.90 22.45 4.3M
2022-01-21 22.90 22.90 22.50 22.75 2.1M
2022-01-20 22.55 23.15 22.05 22.95 5.7M
2022-01-19 23.25 23.35 22.30 22.55 4.1M
2022-01-18 23.00 23.70 22.90 23.25 5.0M
2022-01-17 22.20 23.50 22.20 22.90 5.1M
2022-01-14 22.50 22.60 22.00 22.20 5.9M
2022-01-13 22.85 23.45 22.40 22.60 4.3M
2022-01-12 23.00 23.15 22.60 22.80 3.4M
2022-01-11 22.85 23.60 22.40 22.75 5.7M
2022-01-10 21.90 23.45 21.65 23.10 12.0M
2022-01-07 21.35 21.85 21.00 21.80 4.0M
2022-01-06 20.50 21.50 20.45 21.30 4.3M
2022-01-05 21.40 21.40 20.50 20.60 3.0M
2022-01-04 21.60 21.90 21.10 21.15 2.3M
2022-01-03 21.35 22.20 21.30 21.50 2.4M