AOM International Group Co Ltd (0381)

0381
🏛️ Hongkong →
0.36
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
2021-12-31 2.57 2.76 2.57 2.76 0.0M
2021-12-30 2.67 2.76 2.57 2.76 0.0M
2021-12-29 2.67 2.95 2.62 2.86 0.0M
2021-12-28 2.62 2.67 2.48 2.67 0.0M
2021-12-24 2.67 2.81 2.62 2.71 0.0M
2021-12-23 2.71 2.71 2.48 2.67 0.0M
2021-12-22 2.52 2.81 2.52 2.71 0.0M
2021-12-21 2.62 2.81 2.62 2.76 0.0M
2021-12-20 2.76 2.95 2.48 2.86 0.1M
2021-12-17 2.76 2.81 2.76 2.81 0.0M
2021-12-16 2.76 2.81 2.67 2.81 0.0M
2021-12-15 3.09 3.09 2.76 2.90 0.0M
2021-12-14 2.95 3.09 2.76 2.90 0.2M
2021-12-13 2.95 3.19 2.86 2.95 0.1M
2021-12-10 3.29 3.29 3.05 3.09 0.1M
2021-12-09 3.19 3.76 2.86 3.19 3.0M
2021-12-08 3.19 3.19 2.86 3.05 0.1M
2021-12-07 3.43 3.62 3.05 3.19 0.7M
2021-12-06 2.33 3.76 2.29 3.43 3.0M
2021-12-03 2.19 2.86 2.10 2.62 0.2M
2021-12-02 2.24 2.29 2.19 2.24 0.1M
2021-12-01 2.24 2.33 2.14 2.29 0.1M
2021-11-30 2.38 2.38 2.24 2.38 0.1M
2021-11-29 2.38 2.43 2.38 2.43 0.0M
2021-11-26 2.81 2.81 2.38 2.48 0.0M
2021-11-25 2.48 2.62 2.48 2.62 0.0M
2021-11-24 2.43 2.48 2.43 2.48 0.0M
2021-11-23 2.43 2.52 2.43 2.48 0.0M
2021-11-22 2.62 2.62 2.38 2.48 0.0M
2021-11-19 2.57 2.57 2.48 2.48 0.1M
2021-11-18 2.71 2.71 2.52 2.57 0.0M
2021-11-17 2.76 2.76 2.62 2.67 0.0M
2021-11-16 2.67 2.67 2.62 2.67 0.0M
2021-11-15 2.76 2.76 2.62 2.76 0.0M
2021-11-12 2.71 2.86 2.67 2.76 0.1M
2021-11-11 2.67 2.86 2.67 2.86 0.0M
2021-11-10 2.67 2.71 2.67 2.67 0.0M
2021-11-09 2.67 2.71 2.67 2.71 0.0M
2021-11-08 2.67 2.81 2.67 2.81 0.0M
2021-11-05 2.76 2.86 2.71 2.71 0.0M
2021-11-04 2.81 2.86 2.71 2.86 0.0M
2021-11-03 2.62 2.81 2.62 2.76 0.0M
2021-11-02 2.76 2.81 2.67 2.81 0.0M
2021-11-01 2.71 2.86 2.71 2.81 0.0M
2021-10-29 2.86 2.86 2.76 2.86 0.0M
2021-10-28 2.86 2.86 2.86 2.81 0.0M
2021-10-27 2.81 2.86 2.67 2.81 0.0M
2021-10-26 2.86 2.86 2.67 2.81 0.0M
2021-10-25 3.24 3.24 2.71 2.86 0.2M
2021-10-22 3.09 3.24 3.09 3.14 0.1M
2021-10-21 3.38 3.38 3.09 3.19 0.1M
2021-10-20 3.38 3.38 3.09 3.19 0.0M
2021-10-19 3.05 3.29 3.05 3.29 0.1M
2021-10-18 3.09 3.14 3.09 3.14 0.1M
2021-10-15 3.14 3.14 3.00 3.09 0.1M
2021-10-12 3.00 3.14 2.95 3.09 0.1M
2021-10-11 3.33 3.33 3.00 3.14 0.0M
2021-10-08 3.09 3.14 3.09 3.14 0.0M
2021-10-07 3.24 3.24 3.00 3.09 0.0M
2021-10-06 3.24 3.24 3.00 3.09 0.0M
2021-10-05 3.24 3.24 3.05 3.14 0.0M
2021-10-04 3.05 3.29 2.95 3.14 0.0M
2021-09-30 3.09 3.19 3.00 3.19 0.1M
2021-09-29 2.86 3.05 2.86 3.05 0.1M
2021-09-28 3.00 3.00 2.76 2.86 0.1M
2021-09-27 2.76 2.81 2.67 2.76 0.3M
2021-09-24 3.05 3.05 2.62 2.76 0.3M
2021-09-23 3.05 3.09 2.90 3.05 0.2M
2021-09-21 3.05 3.09 2.95 2.95 0.1M
2021-09-20 3.00 3.00 2.95 2.95 0.1M
2021-09-17 2.95 3.09 2.95 3.09 0.1M
2021-09-16 3.14 3.14 2.95 3.05 0.1M
2021-09-15 3.19 3.24 3.00 3.00 0.1M
2021-09-14 3.57 3.57 3.05 3.19 0.2M
2021-09-13 3.00 3.57 3.00 3.29 0.5M
2021-09-10 3.09 3.09 2.90 2.90 0.0M
2021-09-09 2.86 3.33 2.81 3.29 0.3M
2021-09-08 3.05 3.14 2.81 2.81 0.2M
2021-09-07 2.57 3.14 2.57 3.05 0.9M
2021-09-06 2.48 2.52 2.48 2.48 0.1M
2021-09-03 2.43 2.57 2.43 2.57 0.1M
2021-09-02 2.62 2.62 2.57 2.57 0.0M
2021-09-01 2.62 2.62 2.52 2.57 0.1M
2021-08-31 2.71 2.81 2.57 2.62 0.1M
2021-08-30 2.38 2.81 2.33 2.81 0.1M
2021-08-27 2.52 2.57 2.24 2.43 0.3M
2021-08-26 2.76 2.76 2.52 2.52 0.2M
2021-08-25 2.76 2.81 2.67 2.71 0.2M
2021-08-24 2.76 2.76 2.76 2.76 0.0M
2021-08-23 2.90 2.90 2.76 2.76 0.1M
2021-08-20 3.05 3.05 2.81 2.90 0.3M
2021-08-19 3.14 3.14 2.95 3.00 0.1M
2021-08-18 3.14 3.24 3.09 3.19 0.0M
2021-08-17 3.24 3.24 3.09 3.14 0.1M
2021-08-16 3.14 3.24 3.05 3.24 0.2M
2021-08-13 3.33 3.33 3.14 3.14 0.2M
2021-08-12 3.24 3.38 3.19 3.33 0.2M
2021-08-11 3.33 3.48 3.14 3.29 0.2M
2021-08-10 4.43 4.43 3.09 3.33 3.0M
2021-08-09 3.48 4.52 3.48 4.43 5.1M
2021-08-06 2.71 3.33 2.71 3.05 0.4M
2021-08-05 2.48 2.95 2.48 2.95 0.7M
2021-08-04 2.33 2.76 1.95 2.48 1.9M
2021-08-03 2.62 3.19 2.62 2.71 0.4M
2021-08-02 2.48 2.67 2.48 2.52 0.2M
2021-07-30 2.29 2.52 2.29 2.48 0.1M
2021-07-29 2.43 2.52 2.38 2.43 0.2M
2021-07-28 2.43 2.43 2.29 2.38 0.2M
2021-07-27 2.57 2.57 2.52 2.52 0.1M
2021-07-26 2.71 2.81 2.57 2.57 0.1M
2021-07-23 2.81 2.81 2.71 2.71 0.0M
2021-07-22 2.71 2.81 2.67 2.81 0.1M
2021-07-21 2.71 2.76 2.67 2.76 0.0M
2021-07-20 2.67 2.86 2.62 2.71 0.2M
2021-07-19 2.76 2.86 2.67 2.67 0.1M
2021-07-16 2.76 2.86 2.71 2.86 0.1M
2021-07-15 2.95 3.24 2.71 2.86 0.3M
2021-07-14 2.76 3.00 2.62 2.95 0.2M
2021-07-13 2.71 2.86 2.62 2.71 0.2M
2021-07-12 2.67 2.71 2.62 2.67 0.0M
2021-07-09 2.67 2.67 2.52 2.62 0.1M
2021-07-08 2.67 2.71 2.57 2.67 0.2M
2021-07-07 2.71 2.71 2.57 2.67 0.2M
2021-07-06 2.76 3.33 2.71 2.71 0.5M
2021-07-05 2.67 2.76 2.57 2.67 0.3M
2021-07-02 2.86 2.86 2.71 2.76 0.2M
2021-06-30 2.90 3.05 2.86 2.95 0.1M
2021-06-29 3.00 3.05 2.86 2.86 0.1M
2021-06-28 3.09 3.19 3.00 3.00 0.0M
2021-06-25 3.09 3.09 3.00 3.09 0.1M
2021-06-24 3.09 3.14 3.00 3.09 0.1M
2021-06-23 3.33 3.33 3.09 3.14 0.1M
2021-06-22 3.05 3.33 3.05 3.19 0.2M
2021-06-21 3.38 3.38 3.00 3.05 0.3M
2021-06-18 3.48 3.48 3.33 3.38 0.2M
2021-06-17 3.52 3.62 3.48 3.57 0.1M
2021-06-16 3.76 3.76 3.57 3.62 0.1M
2021-06-15 3.86 3.86 3.57 3.76 0.3M
2021-06-11 3.86 3.90 3.76 3.86 0.2M
2021-06-10 3.95 3.95 3.76 3.86 0.1M
2021-06-09 3.76 4.00 3.76 3.86 0.2M
2021-06-08 3.95 3.95 3.71 3.90 0.3M
2021-06-07 4.14 4.14 3.90 3.95 0.1M
2021-06-04 4.33 4.33 4.00 4.14 0.1M
2021-06-03 4.19 4.38 4.05 4.28 0.2M
2021-06-02 3.95 4.43 3.81 4.24 0.5M
2021-06-01 4.00 4.14 3.67 3.90 1.1M
2021-05-31 5.05 5.05 3.81 4.05 1.6M
2021-05-28 6.19 6.19 5.14 5.24 2.6M
2021-05-27 4.81 6.19 4.57 5.76 0.6M
2021-05-26 6.66 6.76 4.76 5.05 1.1M
2021-05-25 4.52 6.19 4.52 6.19 1.5M
2021-05-24 4.09 4.43 4.00 4.19 0.0M
2021-05-21 4.05 4.28 4.05 4.19 0.0M
2021-05-20 4.28 4.57 4.19 4.28 0.0M
2021-05-18 4.19 4.19 3.95 4.19 0.1M
2021-05-17 4.00 4.09 4.00 4.09 0.0M
2021-05-14 4.19 4.19 4.05 4.09 0.0M
2021-05-13 4.33 4.33 4.05 4.19 0.1M
2021-05-12 4.33 4.38 4.24 4.38 0.0M
2021-05-11 4.28 4.38 4.09 4.38 0.0M
2021-05-10 4.48 4.57 4.33 4.33 0.1M
2021-05-07 4.52 4.52 4.43 4.52 0.0M
2021-05-06 4.43 4.52 4.38 4.52 0.0M
2021-05-05 4.71 4.71 4.48 4.52 0.0M
2021-05-04 4.67 4.67 4.43 4.57 0.0M
2021-05-03 4.71 4.71 4.52 4.52 0.0M
2021-04-30 4.62 4.62 4.43 4.52 0.0M
2021-04-29 4.48 4.62 4.48 4.52 0.0M
2021-04-28 4.52 4.57 4.43 4.57 0.0M
2021-04-27 4.62 4.62 4.48 4.52 0.1M
2021-04-26 4.76 4.76 4.57 4.62 0.0M
2021-04-23 4.76 4.81 4.67 4.76 0.1M
2021-04-22 4.76 4.76 4.71 4.71 0.0M
2021-04-21 4.67 4.86 4.67 4.71 0.0M
2021-04-20 4.81 4.90 4.76 4.76 0.1M
2021-04-19 5.28 5.28 4.76 4.81 1.1M
2021-04-16 4.86 4.95 4.86 4.86 0.0M
2021-04-15 4.86 5.19 4.86 5.00 0.2M
2021-04-14 4.76 4.90 4.76 4.86 0.1M
2021-04-13 4.62 4.86 4.62 4.81 0.2M
2021-04-12 4.57 4.67 4.52 4.67 0.0M
2021-04-09 4.71 4.71 4.52 4.71 0.1M
2021-04-08 4.57 4.76 4.57 4.76 0.0M
2021-04-07 4.76 4.81 4.52 4.71 0.1M
2021-04-01 4.71 4.90 4.62 4.81 0.1M
2021-03-31 4.95 4.95 4.62 4.71 0.2M
2021-03-30 4.86 5.05 4.86 4.95 0.1M
2021-03-29 5.24 5.24 4.86 4.95 0.1M
2021-03-26 4.86 5.57 4.86 5.24 0.4M
2021-03-25 4.90 4.90 4.67 4.81 0.2M
2021-03-24 4.90 4.95 4.57 4.90 0.4M
2021-03-23 6.19 6.19 4.71 4.95 2.9M
2021-03-22 8.57 8.90 6.19 6.47 3.7M
2021-03-19 8.47 8.57 7.76 8.52 0.2M
2021-03-18 7.95 8.09 7.62 8.09 0.6M
2021-03-17 7.24 8.57 6.86 7.90 0.6M
2021-03-16 7.62 7.62 6.95 7.24 0.3M
2021-03-15 9.52 9.52 7.62 7.85 1.1M
2021-03-12 12.62 12.62 9.90 10.62 0.4M
2021-03-11 13.57 13.57 9.28 11.90 1.4M
2021-03-10 13.81 15.71 12.38 13.81 3.1M
2021-03-09 12.38 13.81 12.14 13.81 0.6M
2021-03-08 12.85 13.09 12.14 12.14 0.3M
2021-03-05 12.62 12.85 12.14 12.85 0.4M
2021-03-04 12.14 15.71 11.66 12.62 0.5M
2021-03-03 11.90 12.38 11.66 12.14 0.7M
2021-03-02 12.14 12.62 9.52 11.43 0.4M
2021-03-01 11.76 12.38 11.76 11.90 0.5M
2021-02-26 11.90 11.90 11.43 11.81 0.4M
2021-02-25 11.66 12.38 11.66 12.14 0.4M
2021-02-24 12.38 12.38 11.66 12.14 0.6M
2021-02-23 11.90 12.38 11.90 12.38 0.4M
2021-02-22 12.38 12.62 11.62 11.90 0.4M
2021-02-19 11.66 12.14 11.43 11.90 0.3M
2021-02-18 11.14 11.81 11.14 11.71 0.3M
2021-02-17 11.85 11.85 10.95 11.14 0.3M
2021-02-16 11.81 11.81 10.95 11.04 0.0M
2021-02-11 11.09 11.90 10.81 11.81 0.0M
2021-02-10 10.71 11.14 10.71 11.04 0.0M
2021-02-09 10.38 11.19 9.81 10.62 0.1M
2021-02-08 10.38 11.33 10.38 10.95 0.0M
2021-02-05 10.95 11.23 10.28 10.43 0.1M
2021-02-04 11.47 11.85 10.14 10.76 0.0M
2021-02-03 11.90 11.90 11.04 11.47 0.1M
2021-02-02 10.62 12.38 10.62 12.38 0.1M
2021-02-01 10.85 11.66 10.14 11.66 0.1M
2021-01-29 11.38 11.62 10.95 10.95 0.0M
2021-01-28 11.62 12.62 10.95 11.38 0.1M
2021-01-27 13.33 13.33 10.95 11.00 0.3M
2021-01-26 10.47 13.33 10.19 13.33 0.3M
2021-01-25 10.76 11.09 9.71 10.95 0.2M
2021-01-22 8.33 10.47 7.85 10.38 0.3M
2021-01-21 8.57 8.57 8.05 8.33 0.1M
2021-01-20 8.57 9.09 8.57 9.09 0.0M
2021-01-19 9.33 9.57 8.76 8.95 0.0M
2021-01-18 9.57 9.57 8.95 9.24 0.0M
2021-01-15 8.57 8.81 8.57 8.81 0.0M
2021-01-14 8.57 8.66 8.43 8.71 0.0M
2021-01-13 8.95 9.05 8.66 8.81 0.0M
2021-01-12 8.43 8.76 8.38 8.76 0.0M
2021-01-11 9.05 9.66 8.38 8.62 0.1M
2021-01-08 7.14 9.66 7.14 9.00 0.4M
2021-01-07 6.33 7.05 6.33 7.00 0.0M
2021-01-06 6.43 6.43 6.24 6.43 0.0M
2021-01-05 6.43 6.76 6.43 6.43 0.0M
2021-01-04 6.57 6.76 6.24 6.43 0.0M