Chevalier International Holdings Ltd (0025)

0025
🏛️ Hongkong →
3.88
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
2022-12-30 7.02 7.02 7.02 7.02 0.0M
2022-12-29 7.01 7.01 7.01 7.01 0.0M
2022-12-28 7.01 7.01 7.01 7.01 0.0M
2022-12-23 7.00 7.00 7.00 7.01 0.0M
2022-12-22 7.10 7.10 6.76 6.90 0.0M
2022-12-21 7.00 7.00 7.00 7.00 0.0M
2022-12-20 7.00 7.00 7.00 7.00 0.0M
2022-12-19 7.00 7.00 7.00 7.00 0.0M
2022-12-16 7.00 7.00 7.00 7.00 0.0M
2022-12-15 7.00 7.00 7.00 7.00 0.0M
2022-12-14 7.00 7.00 7.00 7.00 0.0M
2022-12-13 6.80 7.05 6.80 6.85 0.1M
2022-12-12 6.80 6.80 6.63 6.65 0.1M
2022-12-09 7.00 7.00 7.00 7.00 0.0M
2022-12-08 7.28 7.28 7.28 7.28 0.0M
2022-12-07 7.28 7.28 7.28 7.28 0.0M
2022-12-06 6.80 7.28 6.80 7.28 0.0M
2022-12-05 6.80 7.20 6.80 6.88 0.0M
2022-12-02 6.80 6.80 6.80 6.80 0.0M
2022-12-01 6.80 6.80 6.80 6.80 0.0M
2022-11-30 6.80 6.80 6.80 6.80 0.0M
2022-11-29 6.80 6.80 6.80 6.80 0.0M
2022-11-28 6.80 6.80 6.80 6.80 0.0M
2022-11-25 6.80 6.80 6.80 6.80 0.0M
2022-11-24 6.80 6.80 6.80 6.80 0.0M
2022-11-23 6.80 6.80 6.80 6.80 0.0M
2022-11-22 6.80 6.80 6.80 6.80 0.0M
2022-11-21 6.80 6.80 6.70 6.80 0.0M
2022-11-18 6.80 6.81 6.75 6.81 0.0M
2022-11-17 6.80 6.80 6.80 6.80 0.0M
2022-11-16 7.19 7.19 6.75 6.80 0.0M
2022-11-15 6.80 6.80 6.80 6.80 0.0M
2022-11-14 6.80 6.80 6.80 6.80 0.0M
2022-11-11 6.80 6.80 6.80 6.80 0.0M
2022-11-10 6.78 6.78 6.78 6.78 0.0M
2022-11-09 6.78 6.78 6.78 6.78 0.0M
2022-11-08 7.09 7.09 6.78 6.78 0.0M
2022-11-07 6.86 6.86 6.86 6.86 0.0M
2022-11-04 6.86 6.86 6.86 6.86 0.0M
2022-11-03 6.86 6.86 6.86 6.86 0.0M
2022-11-02 6.65 6.65 6.65 6.65 0.0M
2022-11-01 6.60 6.88 6.52 6.65 0.0M
2022-10-31 6.80 6.80 6.80 6.80 0.0M
2022-10-28 6.80 6.80 6.80 6.80 0.0M
2022-10-27 6.80 6.80 6.80 6.80 0.0M
2022-10-26 6.80 6.80 6.80 6.80 0.0M
2022-10-25 6.80 6.80 6.80 6.80 0.0M
2022-10-24 6.85 6.85 6.75 6.80 0.1M
2022-10-21 6.96 6.96 6.96 6.96 0.0M
2022-10-20 6.96 6.96 6.96 6.96 0.0M
2022-10-19 6.93 7.29 6.93 6.96 0.0M
2022-10-18 6.87 6.92 6.87 6.93 0.0M
2022-10-17 6.96 6.99 6.95 6.95 0.1M
2022-10-14 7.19 7.19 7.19 7.19 0.0M
2022-10-13 7.05 7.05 7.00 7.00 0.0M
2022-10-12 7.20 7.57 7.03 7.05 0.0M
2022-10-11 7.23 7.23 7.23 7.23 0.0M
2022-10-10 7.25 7.25 7.20 7.23 0.1M
2022-10-07 7.22 7.22 7.22 7.22 0.0M
2022-10-06 7.25 7.26 7.22 7.22 0.0M
2022-10-05 7.25 7.35 7.21 7.35 0.0M
2022-10-03 7.29 7.34 7.26 7.26 0.0M
2022-09-30 7.23 7.31 7.23 7.32 0.0M
2022-09-29 7.26 7.60 7.25 7.56 0.0M
2022-09-28 7.65 7.65 7.65 7.65 0.0M
2022-09-27 7.70 7.70 7.70 7.70 0.0M
2022-09-26 7.80 7.80 7.56 7.70 0.0M
2022-09-23 7.98 7.98 7.98 7.98 0.0M
2022-09-22 7.98 7.98 7.98 7.98 0.0M
2022-09-21 8.09 8.09 7.98 7.98 0.0M
2022-09-20 8.03 8.03 7.94 7.96 0.0M
2022-09-19 8.17 8.17 8.17 8.17 0.0M
2022-09-16 8.24 8.24 8.24 8.24 0.0M
2022-09-15 8.35 8.35 8.35 8.35 0.0M
2022-09-14 8.40 8.60 8.40 8.40 0.0M
2022-09-13 8.00 8.00 8.00 8.00 0.0M
2022-09-09 8.05 8.05 8.05 8.05 0.0M
2022-09-08 8.05 8.05 8.05 8.05 0.0M
2022-09-07 8.49 8.49 8.40 8.40 0.0M
2022-09-06 8.40 8.58 8.37 8.39 0.0M
2022-09-05 8.48 8.48 8.48 8.48 0.0M
2022-09-02 8.57 8.57 8.48 8.48 0.0M
2022-09-01 8.59 8.59 8.59 8.59 0.0M
2022-08-31 8.50 8.59 8.46 8.59 0.0M
2022-08-30 8.57 8.57 8.52 8.53 0.1M
2022-08-29 8.57 8.57 8.57 8.57 0.0M
2022-08-26 8.89 8.99 8.89 8.99 0.0M
2022-08-25 8.55 8.55 8.55 8.55 0.0M
2022-08-24 8.50 8.55 8.50 8.55 0.2M
2022-08-23 8.66 8.66 8.66 8.66 0.0M
2022-08-22 8.70 8.71 8.60 8.60 0.0M
2022-08-19 8.70 8.70 8.70 8.70 0.0M
2022-08-18 8.70 8.70 8.70 8.70 0.1M
2022-08-17 8.70 8.70 8.70 8.70 0.0M
2022-08-16 8.70 8.70 8.70 8.70 0.0M
2022-08-15 8.70 8.70 8.70 8.70 0.0M
2022-08-12 8.70 8.70 8.70 8.70 0.0M
2022-08-11 8.70 8.70 8.70 8.70 0.0M
2022-08-10 8.70 8.70 8.70 8.70 0.0M
2022-08-09 8.70 8.70 8.70 8.70 0.0M
2022-08-08 8.70 8.70 8.70 8.70 0.0M
2022-08-05 8.58 8.58 8.58 8.58 0.0M
2022-08-04 8.66 8.66 8.59 8.59 0.0M
2022-08-03 8.65 8.68 8.65 8.66 0.0M
2022-08-02 8.64 8.64 8.64 8.64 0.0M
2022-08-01 8.68 8.68 8.68 8.68 0.0M
2022-07-29 8.67 8.68 8.67 8.68 0.0M
2022-07-28 8.60 8.63 8.60 8.63 0.0M
2022-07-27 8.69 8.69 8.69 8.69 0.0M
2022-07-26 8.70 8.70 8.70 8.70 0.0M
2022-07-25 8.58 8.74 8.58 8.67 0.0M
2022-07-22 8.90 8.90 8.90 8.90 0.0M
2022-07-21 8.90 8.90 8.90 8.90 0.0M
2022-07-20 8.90 8.90 8.90 8.90 0.0M
2022-07-19 8.90 8.90 8.90 8.90 0.0M
2022-07-18 8.90 8.90 8.90 8.90 0.0M
2022-07-15 8.90 8.90 8.90 8.90 0.0M
2022-07-14 8.82 9.00 8.82 9.00 0.0M
2022-07-13 8.90 8.90 8.90 8.90 0.0M
2022-07-12 8.90 8.90 8.90 8.90 0.0M
2022-07-11 9.00 9.00 9.00 9.00 0.0M
2022-07-08 9.00 9.00 9.00 9.00 0.0M
2022-07-07 9.00 9.00 9.00 9.00 0.0M
2022-07-06 9.00 9.00 9.00 9.00 0.0M
2022-07-05 9.28 9.28 9.28 9.28 0.0M
2022-07-04 9.28 9.28 9.28 9.28 0.0M
2022-06-30 9.29 9.29 9.29 9.28 0.0M
2022-06-29 9.30 9.30 9.30 9.29 0.0M
2022-06-28 8.90 9.36 8.90 9.36 0.0M
2022-06-27 8.91 8.91 8.91 8.91 0.0M
2022-06-24 9.19 9.19 8.95 8.95 0.0M
2022-06-23 8.90 8.91 8.90 8.91 0.0M
2022-06-22 9.04 9.04 9.04 9.04 0.0M
2022-06-21 9.05 9.05 9.04 9.04 0.0M
2022-06-20 9.10 9.10 9.10 9.10 0.0M
2022-06-17 9.10 9.10 9.10 9.10 0.0M
2022-06-16 9.10 9.10 9.10 9.10 0.0M
2022-06-15 9.10 9.10 9.10 9.10 0.0M
2022-06-14 9.10 9.10 9.10 9.10 0.0M
2022-06-13 9.10 9.10 9.10 9.10 0.0M
2022-06-10 9.10 9.10 9.10 9.10 0.1M
2022-06-09 9.29 9.29 9.29 9.29 0.0M
2022-06-08 9.29 9.29 9.29 9.29 0.0M
2022-06-07 9.29 9.29 9.29 9.29 0.0M
2022-06-06 9.29 9.29 9.29 9.29 0.0M
2022-06-02 9.29 9.29 9.29 9.29 0.0M
2022-06-01 9.29 9.29 9.29 9.29 0.0M
2022-05-31 9.29 9.29 9.29 9.29 0.0M
2022-05-30 9.44 9.44 9.44 9.38 0.0M
2022-05-27 8.80 8.80 8.80 8.80 0.0M
2022-05-26 8.80 8.80 8.80 8.80 0.0M
2022-05-25 8.80 8.80 8.80 8.80 0.0M
2022-05-24 8.80 8.80 8.80 8.80 0.0M
2022-05-23 8.80 8.80 8.80 8.80 0.0M
2022-05-20 8.90 8.90 8.90 8.90 0.0M
2022-05-19 8.90 8.90 8.90 8.90 0.0M
2022-05-18 8.90 8.90 8.90 8.90 0.0M
2022-05-17 8.90 8.90 8.90 8.90 0.0M
2022-05-16 8.90 8.90 8.90 8.90 0.0M
2022-05-13 8.90 8.90 8.90 8.90 0.0M
2022-05-12 8.90 8.90 8.90 8.90 0.0M
2022-05-11 8.90 8.90 8.90 8.90 0.0M
2022-05-10 8.90 8.90 8.90 8.90 0.0M
2022-05-06 8.90 8.90 8.90 8.90 0.0M
2022-05-05 8.90 8.90 8.90 8.90 0.0M
2022-05-04 8.90 8.90 8.90 8.90 0.0M
2022-05-03 8.90 8.90 8.90 8.90 0.0M
2022-04-29 8.90 8.90 8.90 8.90 0.0M
2022-04-28 8.90 8.90 8.90 8.90 0.0M
2022-04-27 8.90 8.90 8.90 8.90 0.0M
2022-04-26 8.62 8.90 8.52 8.90 0.0M
2022-04-25 8.90 8.90 8.90 8.90 0.0M
2022-04-22 8.90 8.90 8.90 8.90 0.0M
2022-04-21 8.90 8.90 8.89 8.90 0.0M
2022-04-20 8.96 8.96 8.96 8.96 0.0M
2022-04-19 8.96 8.96 8.96 8.96 0.0M
2022-04-14 8.96 8.96 8.96 8.96 0.0M
2022-04-13 9.00 9.03 9.00 9.03 0.0M
2022-04-12 9.20 9.20 9.20 9.20 0.0M
2022-04-11 9.40 9.40 9.40 9.40 0.0M
2022-04-08 9.40 9.40 9.40 9.40 0.0M
2022-04-07 9.44 9.44 9.44 9.44 0.0M
2022-04-06 9.45 9.45 9.45 9.45 0.0M
2022-04-04 9.45 9.45 9.45 9.45 0.0M
2022-04-01 9.50 9.55 9.50 9.50 0.0M
2022-03-31 9.35 9.35 9.35 9.35 0.0M
2022-03-30 9.34 9.34 9.15 9.20 0.0M
2022-03-29 9.13 9.13 9.13 9.13 0.0M
2022-03-28 8.93 8.93 8.69 8.93 0.0M
2022-03-25 8.92 8.92 8.91 8.93 0.0M
2022-03-24 9.20 9.20 9.00 9.00 0.0M
2022-03-23 9.26 9.26 9.26 9.26 0.0M
2022-03-22 9.26 9.26 9.26 9.26 0.0M
2022-03-21 9.08 9.26 9.08 9.26 0.0M
2022-03-18 9.00 9.00 9.00 9.00 0.0M
2022-03-17 9.00 9.00 9.00 9.00 0.0M
2022-03-16 8.85 8.85 8.85 8.85 0.0M
2022-03-15 8.88 8.88 8.84 8.85 0.0M
2022-03-14 8.97 8.99 8.97 8.98 0.0M
2022-03-11 9.12 9.12 9.12 9.20 0.0M
2022-03-10 9.10 9.24 9.10 9.24 0.0M
2022-03-09 9.22 9.22 9.20 9.20 0.0M
2022-03-08 9.28 9.28 9.28 9.28 0.0M
2022-03-07 9.30 9.30 9.30 9.28 0.0M
2022-03-04 9.40 9.40 9.40 9.40 0.0M
2022-03-03 9.40 9.40 9.40 9.40 0.0M
2022-03-02 9.30 9.40 9.30 9.40 0.0M
2022-03-01 9.30 9.30 9.30 9.30 0.0M
2022-02-28 9.30 9.30 9.30 9.30 0.0M
2022-02-25 9.30 9.30 9.30 9.30 0.0M
2022-02-24 9.40 9.40 9.30 9.30 0.0M
2022-02-23 9.40 9.40 9.40 9.40 0.0M
2022-02-22 9.30 9.30 9.30 9.30 0.0M
2022-02-21 9.32 9.32 9.32 9.32 0.0M
2022-02-18 9.31 9.32 9.30 9.32 0.0M
2022-02-17 9.30 9.30 9.30 9.30 0.0M
2022-02-16 9.38 9.38 9.38 9.38 0.0M
2022-02-15 9.30 9.40 9.30 9.39 0.0M
2022-02-14 9.40 9.40 9.38 9.39 0.0M
2022-02-11 9.33 9.33 9.33 9.33 0.0M
2022-02-10 9.33 9.33 9.33 9.33 0.0M
2022-02-09 9.33 9.33 9.33 9.33 0.0M
2022-02-08 9.31 9.31 9.31 9.31 0.0M
2022-02-07 9.31 9.31 9.31 9.31 0.0M
2022-02-04 9.25 9.25 9.25 9.27 0.0M
2022-01-31 9.32 9.32 9.32 9.32 0.0M
2022-01-28 9.32 9.32 9.32 9.32 0.0M
2022-01-27 9.32 9.32 9.32 9.32 0.0M
2022-01-26 9.32 9.32 9.32 9.32 0.0M
2022-01-25 9.50 9.50 9.31 9.31 0.0M
2022-01-24 9.50 9.50 9.50 9.50 0.0M
2022-01-21 9.50 9.60 9.50 9.60 0.0M
2022-01-20 9.34 9.34 9.34 9.34 0.0M
2022-01-19 9.34 9.34 9.34 9.34 0.0M
2022-01-18 9.24 9.24 9.24 9.24 0.0M
2022-01-17 9.23 9.23 9.23 9.23 0.0M
2022-01-14 9.23 9.23 9.23 9.23 0.0M
2022-01-13 9.23 9.23 9.23 9.23 0.0M
2022-01-12 9.23 9.23 9.23 9.23 0.0M
2022-01-11 9.23 9.23 9.23 9.23 0.0M
2022-01-10 9.30 9.30 9.30 9.30 0.0M
2022-01-07 9.30 9.30 9.30 9.30 0.0M
2022-01-06 9.35 9.35 9.35 9.35 0.0M
2022-01-05 9.35 9.35 9.35 9.35 0.0M
2022-01-04 9.35 9.35 9.35 9.35 0.0M
2022-01-03 9.35 9.35 9.35 9.35 0.0M