APAC Resources

FZV1
🏛️ Hongkong →
1.54
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
2025-09-26 1.51 1.55 1.51 1.54 0.2M
2025-09-25 1.53 1.57 1.50 1.52 1.5M
2025-09-24 1.52 1.53 1.51 1.52 0.4M
2025-09-23 1.54 1.54 1.50 1.51 1.2M
2025-09-22 1.52 1.57 1.51 1.56 1.6M
2025-09-19 1.53 1.54 1.51 1.51 0.6M
2025-09-18 1.54 1.55 1.52 1.52 0.6M
2025-09-17 1.57 1.57 1.53 1.54 1.5M
2025-09-16 1.60 1.63 1.59 1.59 0.7M
2025-09-15 1.63 1.63 1.58 1.59 1.1M
2025-09-12 1.59 1.70 1.59 1.62 2.1M
2025-09-11 1.60 1.62 1.59 1.59 0.3M
2025-09-10 1.58 1.62 1.58 1.59 1.6M
2025-09-09 1.57 1.67 1.57 1.62 2.3M
2025-09-08 1.57 1.59 1.56 1.59 1.3M
2025-09-05 1.53 1.60 1.53 1.59 2.6M
2025-09-04 1.60 1.60 1.50 1.50 3.9M
2025-09-03 1.63 1.64 1.55 1.61 7.4M
2025-09-02 1.66 1.68 1.61 1.67 2.8M
2025-09-01 1.62 1.74 1.60 1.68 7.1M
2025-08-29 1.57 1.71 1.57 1.70 2.6M
2025-08-28 1.60 1.60 1.56 1.57 0.6M
2025-08-27 1.56 1.68 1.56 1.62 2.4M
2025-08-26 1.59 1.60 1.54 1.54 0.9M
2025-08-25 1.59 1.64 1.58 1.62 2.3M
2025-08-22 1.61 1.61 1.58 1.59 0.3M
2025-08-21 1.55 1.61 1.55 1.61 3.5M
2025-08-20 1.53 1.56 1.53 1.56 1.0M
2025-08-19 1.55 1.56 1.52 1.54 0.9M
2025-08-18 1.52 1.57 1.52 1.57 1.3M
2025-08-15 1.59 1.59 1.54 1.54 1.4M
2025-08-14 1.53 1.64 1.53 1.60 4.2M
2025-08-13 1.47 1.56 1.47 1.53 4.1M
2025-08-12 1.46 1.48 1.45 1.48 1.5M
2025-08-11 1.42 1.49 1.42 1.47 2.8M
2025-08-08 1.42 1.43 1.39 1.42 1.0M
2025-08-07 1.40 1.40 1.39 1.39 0.3M
2025-08-06 1.41 1.41 1.41 1.41 0.0M
2025-08-05 1.44 1.45 1.39 1.41 1.0M
2025-08-04 1.32 1.45 1.32 1.45 2.5M
2025-08-01 1.33 1.35 1.31 1.32 0.5M
2025-07-31 1.36 1.36 1.31 1.31 0.6M
2025-07-30 1.36 1.42 1.33 1.36 1.7M
2025-07-29 1.32 1.38 1.29 1.36 2.3M
2025-07-28 1.30 1.32 1.30 1.30 1.4M
2025-07-25 1.26 1.29 1.26 1.29 0.3M
2025-07-24 1.27 1.30 1.26 1.27 0.7M
2025-07-23 1.25 1.35 1.25 1.27 1.4M
2025-07-22 1.23 1.25 1.22 1.25 0.5M
2025-07-21 1.21 1.23 1.20 1.23 0.6M
2025-07-18 1.18 1.18 1.17 1.18 0.1M
2025-07-17 1.19 1.19 1.16 1.18 0.4M
2025-07-16 1.20 1.20 1.15 1.17 1.9M
2025-07-15 1.20 1.20 1.20 1.20 0.1M
2025-07-14 1.23 1.24 1.20 1.20 0.3M
2025-07-11 1.23 1.24 1.22 1.23 0.4M
2025-07-10 1.18 1.22 1.18 1.22 0.4M
2025-07-09 1.15 1.18 1.15 1.18 0.1M
2025-07-08 1.18 1.18 1.15 1.17 1.7M
2025-07-07 1.21 1.21 1.18 1.18 0.4M
2025-07-04 1.20 1.21 1.19 1.21 0.1M
2025-07-03 1.25 1.25 1.15 1.21 0.6M
2025-07-02 1.22 1.23 1.21 1.22 1.4M
2025-06-30 1.24 1.24 1.19 1.23 0.3M
2025-06-27 1.22 1.24 1.22 1.24 0.4M
2025-06-26 1.21 1.25 1.20 1.25 0.5M
2025-06-25 1.19 1.20 1.17 1.20 1.0M
2025-06-24 1.30 1.30 1.20 1.20 1.7M
2025-06-23 1.27 1.29 1.27 1.29 0.1M
2025-06-20 1.29 1.30 1.27 1.27 0.4M
2025-06-19 1.33 1.33 1.30 1.31 0.3M
2025-06-18 1.33 1.36 1.32 1.35 0.2M
2025-06-17 1.37 1.38 1.32 1.34 0.7M
2025-06-16 1.39 1.39 1.35 1.38 0.9M
2025-06-13 1.37 1.49 1.37 1.41 3.0M
2025-06-12 1.32 1.42 1.32 1.36 1.1M
2025-06-11 1.33 1.33 1.32 1.32 0.7M
2025-06-10 1.30 1.35 1.27 1.32 1.0M
2025-06-09 1.36 1.36 1.30 1.30 2.1M
2025-06-06 1.37 1.51 1.33 1.35 2.5M
2025-06-05 1.28 1.42 1.25 1.41 8.4M
2025-06-04 1.26 1.26 1.25 1.25 0.2M
2025-06-03 1.31 1.34 1.27 1.28 0.7M
2025-06-02 1.23 1.37 1.22 1.31 2.7M
2025-05-30 1.22 1.22 1.22 1.22 0.0M
2025-05-29 1.22 1.22 1.22 1.22 0.1M
2025-05-28 1.24 1.24 1.22 1.22 0.1M
2025-05-27 1.19 1.20 1.18 1.20 0.5M
2025-05-26 1.17 1.22 1.17 1.18 0.5M
2025-05-23 1.14 1.15 1.14 1.14 0.2M
2025-05-22 1.12 1.15 1.11 1.12 0.2M
2025-05-21 1.12 1.12 1.12 1.12 0.2M
2025-05-20 1.10 1.10 1.10 1.10 0.2M
2025-05-19 1.10 1.10 1.10 1.10 0.0M
2025-05-16 1.10 1.10 1.10 1.10 0.0M
2025-05-15 1.10 1.10 1.10 1.10 0.0M
2025-05-14 1.10 1.10 1.10 1.10 0.0M
2025-05-13 1.10 1.10 1.10 1.10 0.0M
2025-05-12 1.10 1.10 1.10 1.10 0.0M
2025-05-09 1.10 1.10 1.10 1.10 0.0M
2025-05-08 1.10 1.10 1.10 1.10 0.0M
2025-05-07 1.10 1.10 1.10 1.10 0.0M
2025-05-06 1.10 1.10 1.10 1.10 0.0M
2025-05-02 1.09 1.10 1.08 1.10 0.1M
2025-04-30 1.08 1.10 1.08 1.10 0.1M
2025-04-29 1.10 1.10 1.09 1.09 0.1M
2025-04-28 1.10 1.10 1.09 1.10 0.3M
2025-04-25 1.10 1.10 1.08 1.08 0.2M
2025-04-24 1.10 1.10 1.10 1.10 0.1M
2025-04-23 1.13 1.13 1.10 1.10 0.9M
2025-04-22 1.25 1.27 1.17 1.17 1.9M
2025-04-17 1.16 1.25 1.14 1.20 3.0M
2025-04-16 1.12 1.20 1.08 1.12 0.9M
2025-04-15 1.05 1.10 1.05 1.10 0.6M
2025-04-14 1.03 1.03 1.03 1.03 0.1M
2025-04-11 0.98 1.02 0.98 1.01 0.1M
2025-04-10 0.96 0.96 0.96 0.96 0.0M
2025-04-09 0.99 0.99 0.94 0.96 0.1M
2025-04-08 0.98 0.98 0.98 0.98 0.0M
2025-04-07 1.05 1.05 0.94 0.98 0.6M
2025-04-03 1.08 1.13 1.07 1.07 0.1M
2025-04-02 1.12 1.12 1.07 1.08 0.6M
2025-04-01 1.07 1.07 1.07 1.07 0.0M
2025-03-31 1.07 1.07 1.07 1.07 0.0M
2025-03-28 1.07 1.07 1.07 1.07 0.0M
2025-03-27 1.07 1.07 1.07 1.07 0.0M
2025-03-26 1.07 1.07 1.07 1.07 0.0M
2025-03-25 1.07 1.07 1.07 1.07 0.0M
2025-03-24 1.07 1.07 1.07 1.07 0.0M
2025-03-21 1.07 1.07 1.07 1.07 0.0M
2025-03-20 1.07 1.07 1.07 1.07 0.0M
2025-03-19 1.07 1.07 1.07 1.07 0.0M
2025-03-18 1.07 1.07 1.07 1.07 0.0M
2025-03-17 1.07 1.07 1.07 1.07 0.0M
2025-03-14 1.05 1.15 1.04 1.07 0.9M
2025-03-13 1.05 1.05 1.04 1.04 0.1M
2025-03-12 1.04 1.04 1.04 1.04 0.1M
2025-03-11 1.02 1.02 1.02 1.02 0.2M
2025-03-10 1.02 1.04 1.02 1.04 0.0M
2025-03-07 1.05 1.05 1.05 1.05 0.0M
2025-03-06 1.06 1.06 1.06 1.05 0.0M
2025-03-05 1.03 1.03 1.03 1.03 0.0M
2025-03-04 1.03 1.03 1.03 1.03 0.0M
2025-03-03 1.03 1.03 1.03 1.03 0.6M
2025-02-28 1.03 1.03 1.00 1.03 0.1M
2025-02-27 1.04 1.04 1.02 1.03 0.2M
2025-02-26 1.04 1.04 1.04 1.04 0.1M
2025-02-25 1.01 1.05 0.99 1.04 0.3M
2025-02-24 1.00 1.01 1.00 1.01 0.2M
2025-02-21 1.03 1.04 1.02 1.02 0.3M
2025-02-20 1.02 1.05 1.02 1.05 0.4M
2025-02-19 1.04 1.04 1.03 1.03 0.1M
2025-02-18 1.05 1.05 1.02 1.02 0.1M
2025-02-17 1.06 1.06 1.01 1.02 0.2M
2025-02-14 1.03 1.03 1.03 1.03 0.1M
2025-02-13 1.02 1.02 1.01 1.01 0.2M
2025-02-12 1.00 1.02 1.00 1.01 0.2M
2025-02-11 0.99 0.99 0.99 0.99 0.1M
2025-02-10 0.95 0.99 0.95 0.99 0.3M
2025-02-07 0.95 0.95 0.95 0.95 0.0M
2025-02-06 0.96 0.96 0.96 0.96 0.0M
2025-02-05 0.96 0.96 0.96 0.96 0.1M
2025-02-04 0.96 0.96 0.96 0.96 0.0M
2025-02-03 0.94 0.94 0.94 0.94 0.0M
2025-01-28 0.94 0.94 0.94 0.94 0.0M
2025-01-27 0.94 0.95 0.94 0.94 0.1M
2025-01-24 0.95 0.95 0.95 0.95 0.0M
2025-01-23 0.95 0.95 0.95 0.95 0.0M
2025-01-22 0.94 0.94 0.94 0.94 0.0M
2025-01-21 0.94 0.94 0.94 0.94 0.0M
2025-01-20 0.94 0.94 0.94 0.94 0.0M
2025-01-17 0.94 0.95 0.94 0.94 0.1M
2025-01-16 0.95 0.95 0.95 0.95 0.0M
2025-01-15 0.95 0.95 0.95 0.95 0.0M
2025-01-14 0.94 0.97 0.94 0.95 0.1M
2025-01-13 0.94 0.94 0.93 0.93 0.0M
2025-01-10 0.95 0.95 0.95 0.95 0.0M
2025-01-09 0.95 0.95 0.95 0.95 0.0M
2025-01-08 0.95 0.95 0.95 0.95 0.0M
2025-01-07 0.95 0.95 0.95 0.95 0.0M
2025-01-06 0.95 0.95 0.95 0.95 0.0M
2025-01-03 0.95 0.95 0.95 0.95 0.0M
2025-01-02 0.95 0.95 0.95 0.95 0.0M