Chenqi Technology Ltd (9680)

9680
🏛️ Hongkong →
12.28
Letzte Aktualisierung: 2025-10-06
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
2024-12-31 14.00 14.00 14.00 14.00 0.0M
2024-12-30 14.46 14.46 13.88 14.22 0.0M
2024-12-27 15.00 15.00 13.70 14.46 0.0M
2024-12-24 15.40 15.40 13.88 14.90 0.0M
2024-12-23 15.50 15.50 13.70 13.88 0.0M
2024-12-20 13.90 13.90 13.88 13.88 0.0M
2024-12-19 14.18 14.20 14.00 14.00 0.0M
2024-12-18 14.20 14.44 14.00 14.20 0.0M
2024-12-17 14.20 14.50 14.14 14.50 0.0M
2024-12-16 14.16 14.56 14.14 14.50 0.0M
2024-12-13 14.78 14.78 14.20 14.76 0.0M
2024-12-12 15.50 15.50 14.76 14.78 0.1M
2024-12-11 15.94 16.08 15.32 16.08 0.0M
2024-12-10 16.64 16.88 16.00 16.76 0.0M
2024-12-09 15.88 16.64 15.88 16.64 0.0M
2024-12-06 16.18 16.18 16.18 16.18 0.0M
2024-12-05 16.20 16.46 16.10 16.38 0.0M
2024-12-04 16.00 16.00 16.00 16.00 0.0M
2024-12-03 15.20 16.00 15.20 16.00 0.0M
2024-12-02 15.90 16.40 15.50 16.40 0.0M
2024-11-29 16.04 16.20 15.50 15.50 0.0M
2024-11-28 15.60 16.44 15.60 16.04 0.0M
2024-11-27 15.98 16.22 15.98 16.20 0.0M
2024-11-26 15.94 16.10 15.90 15.92 0.0M
2024-11-25 15.94 15.94 15.94 15.94 0.0M
2024-11-22 15.94 15.94 15.94 15.94 0.0M
2024-11-21 15.50 16.00 15.50 16.00 0.0M
2024-11-20 15.78 15.86 15.44 15.66 0.0M
2024-11-19 15.78 15.78 15.78 15.78 0.0M
2024-11-18 16.10 16.10 15.48 15.94 0.0M
2024-11-15 16.10 16.10 16.10 16.10 0.0M
2024-11-14 15.38 16.54 15.36 16.26 0.0M
2024-11-13 15.34 15.34 15.34 15.36 0.0M
2024-11-12 15.44 15.46 15.20 15.34 0.0M
2024-11-11 16.00 16.00 15.40 15.44 0.0M
2024-11-08 15.32 15.96 15.32 15.98 0.0M
2024-11-07 15.50 15.86 15.02 15.32 0.0M
2024-11-06 16.00 16.00 15.52 15.70 0.0M
2024-11-05 15.24 18.00 15.24 15.50 0.0M
2024-11-04 16.40 16.40 15.32 16.00 0.0M
2024-11-01 16.18 16.70 15.28 16.66 0.0M
2024-10-31 15.98 16.10 15.24 16.10 0.0M
2024-10-30 16.28 16.40 15.82 16.10 0.0M
2024-10-29 17.00 17.00 16.00 16.30 0.0M
2024-10-28 17.00 17.10 17.00 17.06 0.0M
2024-10-25 16.50 17.60 15.80 16.42 0.0M
2024-10-24 16.00 16.10 15.98 16.10 0.0M
2024-10-23 16.50 16.80 16.06 16.20 0.0M
2024-10-22 16.42 16.80 16.20 16.20 0.0M
2024-10-21 19.00 19.00 16.12 16.40 0.1M
2024-10-18 18.98 19.24 18.98 19.00 0.0M
2024-10-17 18.88 19.00 18.50 18.98 0.1M
2024-10-16 17.80 19.80 17.80 18.88 0.1M
2024-10-15 19.88 19.90 18.00 18.80 0.0M
2024-10-14 23.00 23.05 19.32 20.05 0.1M
2024-10-10 20.40 25.00 20.40 22.90 0.0M
2024-10-09 21.80 22.00 20.10 20.40 0.0M
2024-10-08 25.20 25.50 19.58 21.80 0.1M
2024-10-07 21.05 25.60 21.05 25.20 0.0M
2024-10-04 21.55 25.00 21.55 23.85 0.0M
2024-10-03 23.45 23.60 21.00 21.50 0.0M
2024-10-02 24.40 26.60 23.40 23.65 0.1M
2024-09-30 23.05 24.45 21.75 24.40 0.1M
2024-09-27 20.35 22.00 19.62 21.75 0.1M
2024-09-26 19.26 21.00 18.14 20.35 0.0M
2024-09-25 20.05 20.05 19.30 19.30 0.0M
2024-09-24 19.48 20.75 19.48 20.25 0.0M
2024-09-23 20.80 20.80 19.00 20.50 0.0M
2024-09-20 19.48 21.00 19.48 20.80 0.0M
2024-09-19 19.98 19.98 19.14 19.50 0.0M
2024-09-17 19.98 20.00 19.98 19.98 0.0M
2024-09-16 19.98 19.98 19.98 19.94 0.0M
2024-09-13 19.10 19.02 18.70 18.84 0.0M
2024-09-12 19.96 19.96 19.10 19.10 0.0M
2024-09-11 20.10 20.10 19.96 19.96 0.0M
2024-09-10 19.00 20.90 18.00 20.15 0.0M
2024-09-09 21.50 21.50 20.00 20.00 0.0M
2024-09-05 22.00 22.15 21.95 21.95 0.0M
2024-09-04 21.05 24.40 21.05 22.00 0.0M
2024-09-03 23.30 23.30 22.15 23.00 0.0M
2024-09-02 23.95 24.00 22.65 23.25 0.0M
2024-08-30 24.00 24.10 23.95 23.95 0.0M
2024-08-29 24.05 24.05 24.00 24.00 0.0M
2024-08-28 25.10 25.10 23.40 24.05 0.0M
2024-08-27 26.05 26.05 25.00 25.00 0.0M
2024-08-26 26.45 26.45 25.55 25.60 0.0M
2024-08-23 27.00 27.00 27.00 26.50 0.0M
2024-08-22 26.00 27.50 25.80 25.85 0.0M
2024-08-21 25.00 27.00 24.90 26.75 0.0M
2024-08-20 25.50 25.50 25.00 25.00 0.0M
2024-08-19 23.50 25.95 23.50 25.50 0.0M
2024-08-16 25.70 25.70 24.70 25.20 0.0M
2024-08-15 25.65 25.80 24.10 25.70 0.0M
2024-08-14 23.80 26.00 23.30 24.30 0.0M
2024-08-13 24.10 24.45 22.60 23.80 0.0M
2024-08-12 28.30 30.95 23.35 24.10 0.0M
2024-08-09 31.00 32.10 25.95 25.95 0.1M
2024-08-08 31.50 32.65 27.60 29.20 0.1M
2024-08-07 29.50 32.95 29.00 30.30 0.0M
2024-08-06 30.70 33.00 29.50 31.95 0.1M
2024-08-05 30.05 31.15 27.60 30.55 0.1M
2024-08-02 30.00 32.00 28.20 30.05 0.1M
2024-08-01 30.20 32.90 24.85 31.00 0.3M
2024-07-31 29.00 33.00 29.00 30.20 0.4M
2024-07-30 21.65 29.00 19.96 28.00 0.4M
2024-07-29 16.86 21.60 14.40 21.40 0.3M
2024-07-26 15.86 16.36 14.48 15.98 0.2M
2024-07-25 17.30 17.30 15.60 16.00 0.0M
2024-07-24 18.20 18.20 17.30 17.30 0.0M
2024-07-23 17.16 18.28 17.16 17.90 0.0M
2024-07-22 18.86 18.86 17.12 18.06 0.1M
2024-07-19 25.50 25.50 17.80 18.00 0.5M
2024-07-18 28.00 28.95 23.80 25.00 0.1M
2024-07-17 34.75 34.75 27.50 27.80 0.2M
2024-07-16 34.40 35.50 33.95 34.75 0.1M
2024-07-15 33.95 35.00 32.75 34.50 0.1M
2024-07-12 35.50 36.45 33.50 34.25 0.2M
2024-07-11 33.90 40.05 32.50 35.50 0.8M
2024-07-10 30.00 35.20 30.00 33.90 2.4M