Agile Group Holdings Ltd (3383)

3383
🏛️ Hongkong →
0.41
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
2023-12-29 0.86 0.88 0.84 0.85 11.8M
2023-12-28 0.81 0.86 0.80 0.85 11.9M
2023-12-27 0.81 0.82 0.78 0.80 8.7M
2023-12-22 0.85 0.86 0.80 0.81 10.5M
2023-12-21 0.81 0.85 0.81 0.85 6.3M
2023-12-20 0.82 0.83 0.80 0.81 6.5M
2023-12-19 0.86 0.86 0.80 0.80 18.2M
2023-12-18 0.88 0.90 0.85 0.86 11.4M
2023-12-15 0.85 0.89 0.85 0.89 39.7M
2023-12-14 0.82 0.85 0.81 0.82 13.3M
2023-12-13 0.81 0.82 0.79 0.80 13.5M
2023-12-12 0.80 0.84 0.78 0.80 19.1M
2023-12-11 0.80 0.80 0.76 0.78 12.1M
2023-12-08 0.82 0.83 0.78 0.79 13.7M
2023-12-07 0.82 0.82 0.80 0.82 9.9M
2023-12-06 0.81 0.84 0.81 0.82 16.3M
2023-12-05 0.85 0.86 0.80 0.81 18.7M
2023-12-04 0.89 0.90 0.85 0.85 15.4M
2023-12-01 0.91 0.91 0.87 0.89 16.5M
2023-11-30 0.91 0.93 0.90 0.91 16.6M
2023-11-29 0.95 0.95 0.89 0.90 28.3M
2023-11-28 0.99 1.01 0.93 0.95 22.7M
2023-11-27 1.05 1.06 0.94 0.98 41.7M
2023-11-24 1.05 1.07 1.00 1.04 57.2M
2023-11-23 0.91 1.04 0.90 1.04 93.7M
2023-11-22 0.86 0.90 0.84 0.89 30.6M
2023-11-21 0.84 0.92 0.84 0.86 46.9M
2023-11-20 0.81 0.82 0.79 0.81 9.9M
2023-11-17 0.81 0.81 0.78 0.78 9.8M
2023-11-16 0.82 0.84 0.80 0.81 11.1M
2023-11-15 0.82 0.84 0.80 0.82 16.7M
2023-11-14 0.80 0.82 0.78 0.79 7.5M
2023-11-13 0.81 0.82 0.78 0.79 6.4M
2023-11-10 0.80 0.82 0.79 0.80 10.3M
2023-11-09 0.87 0.87 0.80 0.80 23.8M
2023-11-08 0.83 0.89 0.81 0.87 33.9M
2023-11-07 0.85 0.85 0.81 0.82 10.3M
2023-11-06 0.78 0.85 0.78 0.84 24.4M
2023-11-03 0.76 0.78 0.75 0.77 13.1M
2023-11-02 0.76 0.78 0.74 0.74 12.6M
2023-11-01 0.76 0.77 0.74 0.75 7.3M
2023-10-31 0.78 0.78 0.75 0.75 19.5M
2023-10-30 0.78 0.79 0.77 0.78 8.9M
2023-10-27 0.76 0.80 0.76 0.78 20.2M
2023-10-26 0.79 0.79 0.74 0.76 17.8M
2023-10-25 0.81 0.83 0.78 0.79 6.1M
2023-10-24 0.80 0.81 0.77 0.79 24.1M
2023-10-20 0.77 0.84 0.77 0.80 24.4M
2023-10-19 0.79 0.80 0.76 0.77 20.4M
2023-10-18 0.82 0.83 0.79 0.80 8.9M
2023-10-17 0.82 0.85 0.81 0.83 8.4M
2023-10-16 0.84 0.84 0.80 0.81 15.9M
2023-10-13 0.87 0.87 0.84 0.84 11.4M
2023-10-12 0.88 0.89 0.85 0.87 11.0M
2023-10-11 0.86 0.90 0.82 0.86 23.5M
2023-10-10 0.88 0.91 0.84 0.85 18.7M
2023-10-09 0.91 0.96 0.87 0.88 11.9M
2023-10-06 0.91 0.92 0.89 0.91 6.2M
2023-10-05 0.88 0.92 0.87 0.89 9.6M
2023-10-04 0.86 0.90 0.84 0.88 7.1M
2023-10-03 0.93 0.93 0.85 0.88 8.5M
2023-09-29 0.89 0.95 0.89 0.93 5.7M
2023-09-28 0.92 0.93 0.89 0.91 17.8M
2023-09-27 0.94 0.97 0.88 0.91 20.2M
2023-09-26 0.97 0.98 0.94 0.94 11.7M
2023-09-25 1.03 1.03 0.96 0.97 26.4M
2023-09-22 1.01 1.05 0.97 1.04 33.7M
2023-09-21 1.03 1.06 1.00 1.01 24.0M
2023-09-20 1.03 1.04 1.00 1.01 16.6M
2023-09-19 1.06 1.08 1.01 1.03 19.2M
2023-09-18 1.11 1.11 1.04 1.04 59.8M
2023-09-15 1.14 1.17 1.09 1.11 67.9M
2023-09-14 1.17 1.20 1.08 1.13 70.5M
2023-09-13 1.16 1.30 1.13 1.17 231.7M
2023-09-12 1.08 1.15 1.02 1.11 125.5M
2023-09-11 1.05 1.09 1.01 1.08 61.2M
2023-09-07 1.17 1.19 1.05 1.06 84.1M
2023-09-06 0.98 1.17 0.96 1.14 182.6M
2023-09-05 1.02 1.02 0.97 0.98 24.1M
2023-09-04 0.92 1.02 0.92 1.01 55.6M
2023-08-31 0.91 0.94 0.87 0.89 23.9M
2023-08-30 0.91 0.94 0.89 0.89 23.2M
2023-08-29 0.86 0.93 0.85 0.91 38.4M
2023-08-28 0.93 0.94 0.85 0.85 35.7M
2023-08-25 0.84 0.89 0.83 0.86 32.7M
2023-08-24 0.80 0.86 0.78 0.85 34.6M
2023-08-23 0.84 0.84 0.78 0.79 39.7M
2023-08-22 0.83 0.87 0.82 0.85 22.5M
2023-08-21 0.85 0.87 0.82 0.83 29.6M
2023-08-18 0.88 0.89 0.84 0.85 26.4M
2023-08-17 0.89 0.89 0.85 0.87 25.7M
2023-08-16 0.89 0.92 0.88 0.89 25.2M
2023-08-15 0.90 0.94 0.88 0.89 29.8M
2023-08-14 0.92 0.93 0.88 0.90 61.0M
2023-08-11 0.95 0.98 0.90 0.96 73.9M
2023-08-10 1.03 1.03 0.96 0.97 76.7M
2023-08-09 1.01 1.05 1.00 1.02 33.0M
2023-08-08 1.08 1.08 0.99 1.01 85.5M
2023-08-07 1.12 1.13 1.07 1.08 48.5M
2023-08-04 1.17 1.18 1.12 1.13 54.6M
2023-08-03 1.12 1.15 1.10 1.12 61.0M
2023-08-02 1.15 1.19 1.11 1.12 114.8M
2023-08-01 1.18 1.19 1.11 1.13 620.1M
2023-07-31 1.40 1.53 1.36 1.38 60.3M
2023-07-28 1.35 1.39 1.32 1.38 33.2M
2023-07-27 1.27 1.40 1.24 1.37 35.1M
2023-07-26 1.23 1.30 1.23 1.26 26.9M
2023-07-25 1.14 1.26 1.13 1.26 39.8M
2023-07-24 1.18 1.18 1.07 1.08 28.3M
2023-07-21 1.16 1.19 1.14 1.16 8.0M
2023-07-20 1.17 1.21 1.14 1.16 18.1M
2023-07-19 1.15 1.17 1.13 1.16 14.4M
2023-07-18 1.19 1.19 1.15 1.15 12.4M
2023-07-14 1.22 1.22 1.20 1.21 5.2M
2023-07-13 1.19 1.23 1.18 1.23 10.9M
2023-07-12 1.18 1.20 1.16 1.17 7.9M
2023-07-11 1.21 1.23 1.18 1.18 7.6M
2023-07-10 1.19 1.21 1.16 1.17 8.9M
2023-07-07 1.19 1.20 1.17 1.18 7.0M
2023-07-06 1.23 1.23 1.18 1.20 11.1M
2023-07-05 1.26 1.26 1.22 1.23 8.3M
2023-07-04 1.25 1.26 1.20 1.25 26.3M
2023-07-03 1.24 1.28 1.23 1.26 18.7M
2023-06-30 1.23 1.29 1.22 1.24 20.6M
2023-06-29 1.29 1.29 1.22 1.23 19.0M
2023-06-28 1.33 1.33 1.27 1.28 20.5M
2023-06-27 1.24 1.33 1.23 1.32 13.1M
2023-06-26 1.25 1.27 1.21 1.23 21.9M
2023-06-23 1.27 1.27 1.22 1.24 4.1M
2023-06-21 1.31 1.31 1.26 1.27 11.7M
2023-06-20 1.40 1.40 1.30 1.30 18.7M
2023-06-19 1.48 1.48 1.38 1.40 14.1M
2023-06-16 1.45 1.48 1.42 1.48 21.0M
2023-06-15 1.40 1.47 1.40 1.45 25.9M
2023-06-14 1.43 1.44 1.38 1.38 15.5M
2023-06-13 1.37 1.43 1.36 1.41 24.7M
2023-06-12 1.41 1.42 1.33 1.36 21.8M
2023-06-09 1.45 1.46 1.39 1.42 15.7M
2023-06-08 1.35 1.47 1.30 1.44 40.3M
2023-06-07 1.35 1.38 1.32 1.36 19.6M
2023-06-06 1.26 1.39 1.26 1.32 34.5M
2023-06-05 1.31 1.31 1.25 1.27 11.0M
2023-06-02 1.20 1.32 1.20 1.31 26.4M
2023-06-01 1.18 1.21 1.17 1.18 16.2M
2023-05-31 1.20 1.20 1.15 1.20 35.1M
2023-05-30 1.17 1.25 1.16 1.22 27.5M
2023-05-29 1.20 1.22 1.16 1.17 13.8M
2023-05-25 1.22 1.37 1.18 1.19 69.9M
2023-05-24 1.29 1.29 1.22 1.22 24.1M
2023-05-23 1.33 1.37 1.27 1.28 26.0M
2023-05-22 1.28 1.33 1.26 1.29 7.7M
2023-05-19 1.31 1.31 1.26 1.28 13.9M
2023-05-18 1.38 1.38 1.29 1.31 23.1M
2023-05-17 1.43 1.43 1.35 1.36 16.9M
2023-05-16 1.45 1.47 1.41 1.43 15.9M
2023-05-15 1.47 1.47 1.41 1.43 35.1M
2023-05-12 1.49 1.55 1.46 1.47 38.9M
2023-05-11 1.51 1.52 1.46 1.48 11.9M
2023-05-10 1.54 1.54 1.48 1.51 8.4M
2023-05-09 1.54 1.60 1.50 1.52 21.3M
2023-05-08 1.58 1.58 1.53 1.54 11.3M
2023-05-05 1.53 1.60 1.52 1.56 21.3M
2023-05-04 1.49 1.54 1.48 1.51 17.6M
2023-05-03 1.51 1.51 1.45 1.49 17.1M
2023-05-02 1.59 1.61 1.49 1.51 20.6M
2023-04-28 1.57 1.60 1.57 1.59 11.1M
2023-04-27 1.59 1.60 1.54 1.55 21.7M
2023-04-26 1.61 1.61 1.55 1.59 10.1M
2023-04-25 1.60 1.61 1.56 1.58 11.6M
2023-04-24 1.63 1.64 1.58 1.61 23.6M
2023-04-21 1.67 1.71 1.61 1.62 18.9M
2023-04-20 1.71 1.71 1.65 1.67 17.3M
2023-04-19 1.77 1.77 1.70 1.71 20.9M
2023-04-18 1.79 1.85 1.76 1.78 13.7M
2023-04-17 1.78 1.81 1.76 1.79 13.5M
2023-04-14 1.82 1.82 1.68 1.78 36.4M
2023-04-13 1.77 1.82 1.76 1.81 18.5M
2023-04-12 1.81 1.86 1.78 1.82 33.1M
2023-04-11 1.70 1.84 1.69 1.80 47.1M
2023-04-06 1.70 1.70 1.65 1.66 19.4M
2023-04-04 1.76 1.76 1.69 1.71 21.7M
2023-04-03 1.77 1.81 1.73 1.76 28.0M
2023-03-31 1.85 1.85 1.75 1.75 26.9M
2023-03-30 1.78 1.88 1.77 1.85 23.0M
2023-03-29 1.80 1.94 1.74 1.78 85.9M
2023-03-28 1.78 1.80 1.76 1.79 12.3M
2023-03-27 1.80 1.81 1.74 1.76 24.9M
2023-03-24 1.88 1.88 1.81 1.82 26.6M
2023-03-23 1.88 1.90 1.82 1.88 43.3M
2023-03-22 2.01 2.08 1.87 1.88 101.8M
2023-03-21 1.98 2.03 1.96 2.00 28.9M
2023-03-20 2.03 2.04 1.93 1.98 22.6M
2023-03-17 1.99 2.07 1.97 2.04 38.7M
2023-03-16 1.95 1.99 1.92 1.96 22.6M
2023-03-15 1.95 2.01 1.94 1.96 14.9M
2023-03-14 1.99 1.99 1.90 1.91 30.7M
2023-03-13 2.06 2.06 1.96 1.99 28.9M
2023-03-10 2.11 2.22 2.06 2.06 46.9M
2023-03-09 2.16 2.17 2.10 2.13 12.7M
2023-03-08 2.20 2.23 2.13 2.16 22.6M
2023-03-07 2.26 2.27 2.18 2.22 26.5M
2023-03-06 2.29 2.30 2.21 2.26 13.6M
2023-03-03 2.25 2.33 2.23 2.29 24.0M
2023-03-02 2.29 2.47 2.21 2.23 61.1M
2023-03-01 2.16 2.30 2.16 2.29 19.8M
2023-02-28 2.23 2.24 2.15 2.16 30.8M
2023-02-27 2.22 2.25 2.20 2.23 9.7M
2023-02-24 2.28 2.29 2.22 2.24 12.2M
2023-02-23 2.28 2.33 2.26 2.28 11.4M
2023-02-22 2.33 2.33 2.27 2.28 18.8M
2023-02-21 2.34 2.47 2.33 2.35 27.3M
2023-02-20 2.24 2.34 2.22 2.32 14.7M
2023-02-17 2.23 2.27 2.22 2.24 12.1M
2023-02-16 2.25 2.32 2.23 2.25 14.2M
2023-02-15 2.33 2.33 2.23 2.25 21.1M
2023-02-14 2.35 2.40 2.32 2.33 10.7M
2023-02-13 2.35 2.37 2.27 2.35 12.4M
2023-02-10 2.38 2.38 2.31 2.35 15.6M
2023-02-09 2.35 2.42 2.34 2.40 15.8M
2023-02-08 2.42 2.44 2.35 2.37 10.4M
2023-02-07 2.37 2.47 2.37 2.40 18.2M
2023-02-06 2.43 2.43 2.31 2.36 29.8M
2023-02-03 2.51 2.52 2.40 2.44 21.7M
2023-02-02 2.58 2.59 2.48 2.50 15.6M
2023-02-01 2.53 2.58 2.44 2.56 30.0M
2023-01-31 2.52 2.56 2.46 2.52 17.6M
2023-01-30 2.61 2.65 2.50 2.52 36.5M
2023-01-27 2.63 2.71 2.58 2.67 25.9M
2023-01-26 2.60 2.67 2.59 2.61 21.6M
2023-01-20 2.49 2.58 2.43 2.55 18.5M
2023-01-19 2.33 2.50 2.31 2.48 21.0M
2023-01-18 2.42 2.44 2.34 2.35 30.5M
2023-01-17 2.39 2.40 2.33 2.40 26.2M
2023-01-16 2.38 2.45 2.34 2.38 33.9M
2023-01-13 2.35 2.41 2.32 2.39 45.0M
2023-01-12 2.45 2.46 2.34 2.34 37.4M
2023-01-11 2.37 2.48 2.32 2.42 395.4M
2023-01-10 2.58 2.72 2.54 2.60 37.4M
2023-01-09 2.62 2.63 2.53 2.58 24.0M
2023-01-06 2.53 2.61 2.48 2.57 59.9M
2023-01-05 2.48 2.50 2.39 2.48 43.2M
2023-01-04 2.34 2.50 2.33 2.45 55.1M
2023-01-03 2.31 2.38 2.22 2.33 24.4M