Geely Automobile Holdings Ltd (0175)

0175
🏛️ Hongkong →
18.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 18.29 18.47 18.29 18.44 3,730.1K
09:35 18.45 18.50 18.40 18.41 2,016.6K
09:40 18.41 18.47 18.37 18.41 1,039.0K
09:45 18.41 18.41 18.32 18.34 924.0K
09:50 18.35 18.41 18.35 18.40 938.0K
09:55 18.41 18.41 18.38 18.40 677.0K
10:00 18.37 18.42 18.37 18.41 914.0K
10:05 18.41 18.42 18.34 18.34 648.2K
10:10 18.35 18.44 18.34 18.39 887.0K
10:15 18.37 18.45 18.37 18.42 793.0K
10:20 18.41 18.45 18.37 18.45 865.0K
10:25 18.45 18.46 18.40 18.46 454.0K
10:30 18.45 18.48 18.45 18.47 497.0K
10:35 18.46 18.50 18.46 18.49 658.0K
10:40 18.50 18.50 18.48 18.49 1,153.0K
10:45 18.52 18.56 18.50 18.51 1,458.0K
10:50 18.52 18.54 18.50 18.50 640.0K
10:55 18.51 18.52 18.50 18.52 197.0K
11:00 18.51 18.55 18.50 18.55 526.0K
11:05 18.55 18.58 18.54 18.58 470.0K
11:10 18.59 18.62 18.58 18.58 1,436.0K
11:15 18.59 18.62 18.58 18.60 1,009.0K
11:20 18.61 18.62 18.58 18.61 554.6K
11:25 18.60 18.65 18.60 18.63 954.0K
11:30 18.63 18.65 18.61 18.63 498.0K
11:35 18.64 18.65 18.63 18.63 582.0K
11:40 18.64 18.64 18.61 18.61 237.0K
11:45 18.62 18.62 18.57 18.57 528.0K
11:50 18.58 18.58 18.57 18.57 162.5K
11:55 18.58 18.59 18.57 18.58 306.0K
13:00 18.60 18.61 18.56 18.57 654.0K
13:05 18.56 18.56 18.50 18.52 500.0K
13:10 18.52 18.54 18.49 18.50 858.9K
13:15 18.49 18.50 18.46 18.48 987.9K
13:20 18.47 18.53 18.47 18.53 529.1K
13:25 18.53 18.53 18.50 18.50 498.0K
13:30 18.51 18.51 18.43 18.46 736.5K
13:35 18.47 18.50 18.44 18.50 871.0K
13:40 18.49 18.51 18.49 18.51 384.0K
13:45 18.52 18.53 18.50 18.52 329.0K
13:50 18.50 18.52 18.48 18.49 1,095.0K
13:55 18.50 18.52 18.50 18.52 149.0K
14:00 18.54 18.58 18.53 18.55 1,176.3K
14:05 18.56 18.58 18.55 18.57 533.0K
14:10 18.58 18.58 18.56 18.57 253.0K
14:15 18.56 18.56 18.53 18.53 435.0K
14:20 18.54 18.55 18.53 18.55 219.0K
14:25 18.54 18.56 18.54 18.55 629.0K
14:30 18.56 18.58 18.55 18.58 409.0K
14:35 18.57 18.58 18.56 18.56 215.0K
14:40 18.57 18.57 18.53 18.54 446.0K
14:45 18.53 18.54 18.53 18.53 321.0K
14:50 18.52 18.53 18.50 18.51 227.0K
14:55 18.50 18.52 18.50 18.51 310.0K
15:00 18.52 18.52 18.46 18.47 978.0K
15:05 18.46 18.47 18.42 18.43 403.6K
15:10 18.44 18.44 18.43 18.43 513.0K
15:15 18.44 18.44 18.43 18.43 329.2K
15:20 18.44 18.44 18.40 18.40 714.0K
15:25 18.41 18.42 18.40 18.40 543.0K
15:30 18.40 18.42 18.39 18.41 304.5K
15:35 18.41 18.43 18.38 18.38 623.0K
15:40 18.38 18.40 18.38 18.39 319.0K
15:45 18.39 18.40 18.38 18.40 888.4K
15:50 18.39 18.44 18.39 18.44 798.5K
15:55 18.44 18.46 18.44 18.45 3,392.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 18.40 18.74 18.14 18.23 51.4M
2025-09-25 18.34 18.65 18.25 18.45 48.3M
2025-09-24 18.13 18.32 17.98 18.20 59.1M
2025-09-23 18.68 18.94 18.11 18.24 65.6M
2025-09-22 18.96 18.96 18.56 18.69 38.9M
2025-09-19 18.81 19.03 18.64 19.00 56.6M
2025-09-18 19.80 19.83 18.50 18.81 150.6M
2025-09-17 19.20 19.84 19.13 19.75 103.2M
2025-09-16 18.60 19.23 18.51 19.05 83.6M
2025-09-15 18.41 18.64 18.21 18.46 53.4M
2025-09-12 18.80 18.82 18.40 18.44 61.8M
2025-09-11 18.80 18.80 18.56 18.65 50.7M
2025-09-10 18.99 19.20 18.82 18.89 54.1M
2025-09-09 18.38 19.25 18.38 18.92 88.9M
2025-09-08 18.89 18.90 18.26 18.31 74.1M
2025-09-05 18.24 18.95 18.24 18.68 76.3M
2025-09-04 18.83 18.85 18.20 18.31 87.6M
2025-09-03 18.80 19.25 18.68 18.73 56.1M
2025-09-02 19.22 19.40 18.75 18.87 53.8M
2025-09-01 19.85 20.12 19.00 19.12 102.7M
2025-08-29 19.24 19.87 19.04 19.56 75.7M
2025-08-28 19.25 19.34 18.84 19.22 54.1M
2025-08-27 19.56 19.75 19.12 19.21 56.9M
2025-08-26 19.66 19.68 19.29 19.39 65.6M
2025-08-25 20.46 20.78 19.53 19.71 109.3M
2025-08-22 20.08 20.18 19.70 19.98 58.6M
2025-08-21 20.12 20.28 19.68 19.83 53.3M
2025-08-20 20.10 20.30 19.84 20.06 67.4M
2025-08-19 19.99 20.58 19.59 20.44 116.1M
2025-08-18 19.20 20.18 18.85 19.81 130.3M
2025-08-15 18.79 19.24 17.83 19.24 133.7M
2025-08-14 19.50 19.70 18.61 18.95 102.2M
2025-08-13 19.32 19.44 18.91 19.30 64.6M
2025-08-12 19.01 19.51 18.86 19.28 80.2M
2025-08-11 18.50 19.11 18.50 18.87 67.9M
2025-08-08 18.22 18.49 18.20 18.41 29.2M
2025-08-07 18.54 18.59 18.29 18.41 36.5M
2025-08-06 18.16 18.50 18.03 18.38 43.0M
2025-08-05 18.04 18.30 18.00 18.18 45.0M
2025-08-04 17.61 18.10 17.41 18.10 65.7M
2025-08-01 17.62 17.84 17.54 17.66 48.5M
2025-07-31 18.18 18.24 17.52 17.68 80.8M
2025-07-30 19.00 19.00 18.28 18.34 92.1M
2025-07-29 18.94 19.14 18.76 19.14 47.5M
2025-07-28 19.20 19.48 18.92 19.08 55.0M
2025-07-25 19.06 19.72 18.90 19.46 78.6M
2025-07-24 18.90 19.24 18.86 19.14 55.7M
2025-07-23 18.98 19.06 18.72 18.90 55.9M
2025-07-22 18.44 18.80 18.28 18.80 53.3M
2025-07-21 18.56 18.82 18.14 18.44 96.0M
2025-07-18 19.30 19.38 18.64 18.92 59.7M
2025-07-17 18.44 19.18 18.24 19.02 127.7M
2025-07-16 18.50 18.76 18.24 18.26 87.0M
2025-07-15 18.12 18.50 17.96 18.24 80.9M
2025-07-14 17.44 18.08 17.40 17.98 80.3M
2025-07-11 17.70 17.88 17.38 17.58 85.2M
2025-07-10 17.00 17.70 16.80 17.60 116.7M
2025-07-09 16.54 17.14 16.42 17.00 93.7M
2025-07-08 16.32 16.68 16.28 16.54 63.7M
2025-07-07 16.26 16.52 16.12 16.34 32.4M
2025-07-04 16.46 16.46 16.18 16.26 42.3M
2025-07-03 16.52 16.52 16.16 16.46 53.6M
2025-07-02 16.72 16.72 16.06 16.32 92.1M
2025-06-30 16.12 16.36 15.84 15.96 55.5M
2025-06-27 15.88 16.08 15.50 15.98 79.9M
2025-06-26 16.80 16.82 15.88 15.98 109.4M
2025-06-25 17.12 17.22 16.68 16.80 75.3M
2025-06-24 16.74 17.12 16.74 17.00 93.9M
2025-06-23 16.18 16.50 15.76 16.48 76.7M
2025-06-20 16.00 16.18 15.90 16.18 66.4M
2025-06-19 16.10 16.28 15.78 15.84 45.6M
2025-06-18 16.36 16.42 16.06 16.18 48.1M
2025-06-17 16.42 16.50 16.20 16.36 37.8M
2025-06-16 16.18 16.52 16.12 16.42 50.0M
2025-06-13 16.52 16.60 16.14 16.34 96.9M
2025-06-12 17.24 17.42 16.72 16.74 76.7M
2025-06-11 17.56 17.70 17.22 17.24 72.2M
2025-06-10 17.54 17.68 17.26 17.52 70.7M
2025-06-09 17.46 17.84 17.22 17.56 87.8M
2025-06-06 18.10 18.20 17.80 17.94 46.5M
2025-06-05 18.50 18.50 17.86 18.10 61.3M
2025-06-04 17.96 18.44 17.80 18.22 97.2M
2025-06-03 17.58 17.98 17.50 17.74 70.5M
2025-06-02 17.40 17.58 17.24 17.46 29.3M
2025-05-30 17.54 17.66 17.16 17.62 86.4M
2025-05-29 17.64 18.08 17.48 17.70 87.3M
2025-05-28 18.20 18.48 17.58 17.64 90.2M
2025-05-27 18.26 18.50 17.70 18.06 125.0M
2025-05-26 19.70 19.88 18.34 18.38 201.5M
2025-05-23 20.30 20.90 19.92 20.30 83.1M
2025-05-22 20.45 20.85 19.96 20.10 76.3M
2025-05-21 19.74 20.80 19.72 20.35 89.8M
2025-05-20 19.20 19.80 18.96 19.74 66.7M
2025-05-19 19.74 19.74 18.90 19.24 68.3M
2025-05-16 19.32 20.20 19.26 19.74 99.8M
2025-05-15 19.16 19.66 18.86 19.58 110.2M
2025-05-14 18.96 19.18 18.66 19.14 60.3M
2025-05-13 18.78 18.82 18.46 18.68 64.1M
2025-05-12 18.90 19.30 18.42 18.98 121.1M
2025-05-09 17.60 18.40 17.58 18.36 131.1M
2025-05-08 16.78 17.90 16.34 17.52 138.0M
2025-05-07 17.14 17.30 16.66 16.78 55.7M
2025-05-06 16.72 16.78 16.48 16.74 34.0M
2025-05-02 16.44 16.88 16.32 16.68 31.4M
2025-04-30 16.50 16.56 16.16 16.36 44.4M
2025-04-29 16.00 16.52 15.92 16.46 76.6M
2025-04-28 16.16 16.16 15.60 15.80 35.7M
2025-04-25 15.80 16.22 15.80 15.98 43.5M
2025-04-24 16.30 16.34 15.42 15.74 69.4M
2025-04-23 16.18 16.20 15.80 16.14 66.4M
2025-04-22 15.38 15.84 15.26 15.70 45.4M
2025-04-17 15.46 15.60 15.20 15.50 45.3M
2025-04-16 16.06 16.12 15.40 15.46 77.9M
2025-04-15 16.54 16.76 16.24 16.36 62.1M
2025-04-14 16.62 16.76 16.34 16.54 74.2M
2025-04-11 15.52 16.06 15.16 15.88 120.7M
2025-04-10 15.04 15.52 14.74 14.92 122.1M
2025-04-09 13.48 14.44 12.94 14.32 126.7M
2025-04-08 13.72 14.18 13.58 13.96 131.6M
2025-04-07 14.58 15.44 13.26 13.42 219.2M
2025-04-03 16.80 17.30 16.76 16.98 59.8M
2025-04-02 16.88 17.58 16.78 17.40 116.8M
2025-04-01 16.62 16.86 16.26 16.62 52.5M
2025-03-31 16.64 16.78 16.34 16.64 54.4M
2025-03-28 17.04 17.18 16.54 16.70 62.0M
2025-03-27 17.18 17.40 16.74 17.00 61.8M
2025-03-26 16.96 17.56 16.96 17.18 91.2M
2025-03-25 17.34 17.38 16.58 16.68 116.3M
2025-03-24 17.44 17.80 17.18 17.66 71.9M
2025-03-21 18.10 18.22 17.04 17.20 157.1M
2025-03-20 18.18 18.84 17.56 18.24 146.3M
2025-03-19 18.00 18.34 17.56 17.98 70.2M
2025-03-18 17.70 18.16 17.60 17.98 75.4M
2025-03-17 17.64 17.84 17.20 17.32 53.5M
2025-03-14 17.38 17.80 16.96 17.68 75.6M
2025-03-13 17.62 17.80 16.88 17.14 66.8M
2025-03-12 17.50 17.94 17.24 17.52 93.1M
2025-03-11 16.64 17.32 16.50 17.24 69.7M
2025-03-10 17.74 17.94 16.92 17.16 88.5M
2025-03-07 18.00 18.22 17.42 17.86 74.2M
2025-03-06 17.80 18.18 17.62 17.94 83.3M
2025-03-05 17.02 17.44 16.64 17.38 92.4M
2025-03-04 17.00 17.06 16.10 16.88 194.6M
2025-03-03 17.92 18.54 17.70 17.90 108.9M
2025-02-28 19.00 19.08 17.34 17.54 153.9M
2025-02-27 18.40 19.44 18.14 18.98 214.5M
2025-02-26 18.34 18.42 17.40 17.90 95.9M
2025-02-25 17.00 18.38 16.92 18.00 127.3M
2025-02-24 17.58 17.94 17.20 17.46 77.2M
2025-02-21 17.68 17.72 16.76 17.46 131.3M
2025-02-20 17.70 18.18 17.22 17.36 59.7M
2025-02-19 17.68 18.06 17.32 17.90 83.5M
2025-02-18 16.98 18.06 16.88 17.76 127.2M
2025-02-17 17.20 17.74 16.54 16.88 103.3M
2025-02-14 16.70 17.24 16.48 17.14 87.4M
2025-02-13 17.20 17.36 16.42 16.46 105.6M
2025-02-12 16.02 17.28 15.74 16.98 187.1M
2025-02-11 17.30 17.40 15.70 15.90 242.4M
2025-02-10 17.94 18.30 17.32 17.72 159.9M
2025-02-07 16.66 18.08 16.50 17.72 231.3M
2025-02-06 15.56 16.40 15.40 16.40 83.3M
2025-02-05 15.70 15.70 15.18 15.46 59.0M
2025-02-04 15.00 15.98 14.96 15.94 77.7M
2025-02-03 14.02 14.78 13.92 14.78 34.1M
2025-01-28 14.54 14.54 14.12 14.30 11.4M
2025-01-27 14.34 14.60 14.32 14.46 25.3M
2025-01-24 14.30 14.56 14.18 14.46 43.5M
2025-01-23 14.46 14.56 14.10 14.16 33.7M
2025-01-22 14.74 14.78 14.08 14.22 47.7M
2025-01-21 14.56 14.78 14.28 14.74 65.2M
2025-01-20 14.50 14.64 14.22 14.30 47.0M
2025-01-17 14.04 14.38 13.98 14.28 44.9M
2025-01-16 13.84 14.20 13.70 14.12 54.1M
2025-01-15 13.96 13.96 13.40 13.60 46.2M
2025-01-14 13.62 14.14 13.50 13.96 60.2M
2025-01-13 13.74 13.78 13.30 13.58 59.6M
2025-01-10 13.96 14.18 13.66 13.76 31.1M
2025-01-09 13.88 14.28 13.82 13.96 34.8M
2025-01-08 13.96 13.98 13.68 13.98 34.0M
2025-01-07 14.00 14.36 13.64 13.98 67.0M
2025-01-06 14.38 14.64 13.94 14.20 46.5M
2025-01-03 14.10 14.40 14.02 14.18 39.3M
2025-01-02 14.54 14.80 14.02 14.08 71.1M