China Hongqiao Group Ltd (1378)

1378
🏛️ Hongkong →
24.96
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 7.25 7.25 7.12 7.15 6.6M
2022-12-29 7.28 7.28 7.07 7.17 9.7M
2022-12-28 7.12 7.30 7.11 7.29 9.9M
2022-12-23 7.03 7.16 7.00 7.07 5.6M
2022-12-22 7.16 7.20 7.02 7.09 5.7M
2022-12-21 7.03 7.06 6.94 7.04 4.6M
2022-12-20 7.21 7.21 6.87 6.96 11.5M
2022-12-19 7.30 7.40 6.99 7.16 16.3M
2022-12-16 7.18 7.32 7.11 7.28 9.1M
2022-12-15 7.01 7.30 7.01 7.27 8.4M
2022-12-14 7.30 7.39 7.13 7.29 12.8M
2022-12-13 7.19 7.24 6.95 7.15 7.9M
2022-12-12 7.28 7.28 7.01 7.09 12.7M
2022-12-09 7.04 7.34 7.04 7.29 19.1M
2022-12-08 7.05 7.20 6.94 7.04 16.0M
2022-12-07 7.23 7.25 6.96 6.96 13.5M
2022-12-06 7.33 7.35 7.16 7.25 13.9M
2022-12-05 6.96 7.52 6.96 7.36 22.8M
2022-12-02 7.08 7.08 6.79 6.82 13.7M
2022-12-01 7.05 7.34 6.98 7.08 23.7M
2022-11-30 6.88 7.02 6.73 7.01 25.3M
2022-11-29 6.67 6.89 6.64 6.87 14.3M
2022-11-28 6.65 6.65 6.31 6.59 11.3M
2022-11-25 6.67 6.69 6.47 6.67 5.0M
2022-11-24 6.47 6.63 6.47 6.57 5.8M
2022-11-23 6.50 6.61 6.42 6.43 6.7M
2022-11-22 6.53 6.63 6.36 6.46 8.1M
2022-11-21 6.57 6.61 6.32 6.46 17.7M
2022-11-18 6.87 6.96 6.56 6.64 22.2M
2022-11-17 6.99 7.14 6.67 6.87 29.1M
2022-11-16 6.89 7.15 6.86 7.07 30.1M
2022-11-15 6.70 6.94 6.59 6.85 29.5M
2022-11-14 6.42 6.78 6.42 6.65 25.5M
2022-11-11 6.22 6.40 6.22 6.37 18.5M
2022-11-10 6.09 6.09 5.82 6.04 18.4M
2022-11-09 6.41 6.67 6.39 6.50 17.4M
2022-11-08 6.59 6.59 6.34 6.41 11.9M
2022-11-07 6.06 6.52 6.01 6.44 25.3M
2022-11-04 5.79 6.15 5.77 6.08 17.3M
2022-11-03 5.94 6.01 5.76 5.79 10.3M
2022-11-02 5.86 6.11 5.82 6.09 11.6M
2022-11-01 5.50 5.91 5.46 5.90 22.2M
2022-10-31 5.67 5.69 5.36 5.40 18.8M
2022-10-28 5.87 5.88 5.60 5.65 16.3M
2022-10-27 5.74 5.97 5.70 5.87 34.7M
2022-10-26 5.47 5.64 5.41 5.62 27.5M
2022-10-25 5.61 5.61 5.33 5.40 23.4M
2022-10-24 5.77 5.82 5.38 5.46 19.5M
2022-10-21 5.84 5.93 5.64 5.77 25.3M
2022-10-20 6.01 6.07 5.60 5.77 33.3M
2022-10-19 6.28 6.40 6.06 6.10 9.8M
2022-10-18 6.29 6.35 6.19 6.29 6.7M
2022-10-17 6.36 6.41 6.19 6.28 8.6M
2022-10-14 6.48 6.48 6.32 6.36 13.2M
2022-10-13 6.46 6.59 6.21 6.25 18.3M
2022-10-12 6.08 6.44 6.07 6.35 12.1M
2022-10-11 6.03 6.19 6.02 6.12 14.7M
2022-10-10 6.27 6.38 6.05 6.10 10.3M
2022-10-07 6.48 6.58 6.32 6.38 4.8M
2022-10-06 6.53 6.59 6.47 6.47 3.9M
2022-10-05 6.59 6.67 6.45 6.53 8.9M
2022-10-03 6.16 6.32 6.06 6.27 6.7M
2022-09-30 6.17 6.45 6.17 6.31 12.3M
2022-09-29 6.20 6.34 5.98 6.04 15.3M
2022-09-28 6.67 6.67 6.09 6.12 30.5M
2022-09-27 6.55 6.71 6.41 6.67 20.4M
2022-09-26 6.91 6.92 6.38 6.53 22.8M
2022-09-23 7.17 7.23 6.97 6.99 9.0M
2022-09-22 7.09 7.20 7.05 7.17 10.8M
2022-09-21 7.24 7.29 7.08 7.26 9.0M
2022-09-20 7.28 7.47 7.20 7.25 12.1M
2022-09-19 7.27 7.39 7.21 7.30 7.7M
2022-09-16 7.45 7.54 7.35 7.41 11.1M
2022-09-15 7.66 7.73 7.51 7.56 8.5M
2022-09-14 7.51 7.67 7.41 7.61 9.1M
2022-09-13 7.58 7.70 7.57 7.61 11.3M
2022-09-09 7.31 7.67 7.31 7.57 21.8M
2022-09-08 7.38 7.39 7.24 7.26 8.8M
2022-09-07 7.09 7.42 7.04 7.30 18.2M
2022-09-06 7.12 7.18 6.95 7.17 14.0M
2022-09-05 6.79 7.07 6.79 7.04 15.6M
2022-09-02 7.10 7.11 6.79 6.81 22.8M
2022-09-01 7.33 7.42 7.08 7.10 20.6M
2022-08-31 7.42 7.50 7.24 7.43 25.9M
2022-08-30 7.72 7.81 7.42 7.46 24.0M
2022-08-29 7.76 7.93 7.68 7.83 19.5M
2022-08-26 8.28 8.29 8.04 8.18 9.0M
2022-08-25 7.94 8.31 7.86 8.28 23.8M
2022-08-24 7.85 7.94 7.82 7.85 11.2M
2022-08-23 7.70 7.93 7.66 7.85 8.2M
2022-08-22 7.44 7.80 7.44 7.79 17.0M
2022-08-19 7.63 7.67 7.40 7.47 15.8M
2022-08-18 7.81 7.90 7.61 7.61 8.6M
2022-08-17 7.75 7.86 7.65 7.81 5.8M
2022-08-16 7.83 7.88 7.61 7.69 13.9M
2022-08-15 8.02 8.09 7.77 7.81 19.7M
2022-08-12 7.69 8.08 7.68 8.05 18.8M
2022-08-11 7.51 7.69 7.47 7.67 10.3M
2022-08-10 7.57 7.78 7.37 7.41 8.4M
2022-08-09 7.43 7.76 7.43 7.62 16.6M
2022-08-08 7.60 7.77 7.48 7.54 5.5M
2022-08-05 7.62 7.66 7.48 7.61 9.4M
2022-08-04 7.51 7.57 7.45 7.53 4.9M
2022-08-03 7.42 7.61 7.40 7.50 7.5M
2022-08-02 7.64 7.64 7.29 7.39 14.6M
2022-08-01 7.92 7.92 7.52 7.66 14.3M
2022-07-29 8.00 8.02 7.72 7.92 12.5M
2022-07-28 7.91 7.96 7.78 7.96 9.2M
2022-07-27 7.95 7.95 7.67 7.79 10.2M
2022-07-26 7.75 7.93 7.62 7.90 7.5M
2022-07-25 7.66 7.90 7.57 7.63 5.4M
2022-07-22 7.87 7.97 7.55 7.66 14.5M
2022-07-21 7.77 8.05 7.66 7.87 10.9M
2022-07-20 8.01 8.01 7.74 7.76 11.2M
2022-07-19 7.83 8.03 7.81 7.91 10.7M
2022-07-18 7.61 8.00 7.61 7.93 13.7M
2022-07-15 7.81 7.91 7.33 7.51 18.3M
2022-07-14 8.10 8.10 7.77 7.81 12.1M
2022-07-13 8.06 8.21 7.90 7.95 14.3M
2022-07-12 8.28 8.32 8.11 8.11 6.5M
2022-07-11 8.41 8.45 8.15 8.24 10.9M
2022-07-08 8.63 8.67 8.36 8.41 12.5M
2022-07-07 8.24 8.54 8.11 8.43 16.7M
2022-07-06 8.36 8.41 7.96 8.25 21.4M
2022-07-05 8.47 8.67 8.35 8.54 13.1M
2022-07-04 8.44 8.65 8.26 8.34 16.4M
2022-06-30 8.49 8.74 8.41 8.60 21.4M
2022-06-29 8.13 8.72 8.13 8.49 22.2M
2022-06-28 8.44 8.74 8.34 8.69 20.9M
2022-06-27 8.23 8.52 8.23 8.45 20.1M
2022-06-24 8.45 8.50 7.95 8.23 47.2M
2022-06-23 8.67 8.74 8.49 8.58 16.2M
2022-06-22 8.71 8.83 8.40 8.77 26.0M
2022-06-21 8.55 8.89 8.55 8.89 6.4M
2022-06-20 8.69 8.77 8.32 8.67 14.4M
2022-06-17 9.02 9.02 8.64 8.73 21.3M
2022-06-16 9.02 9.06 8.63 8.99 19.2M
2022-06-15 8.93 9.19 8.86 9.00 17.2M
2022-06-14 9.08 9.08 8.71 9.00 18.1M
2022-06-13 8.92 9.13 8.76 9.02 33.0M
2022-06-10 9.22 9.48 8.97 9.36 69.2M
2022-06-09 9.68 9.68 9.45 9.48 13.0M
2022-06-08 9.70 9.82 9.59 9.65 20.6M
2022-06-07 9.52 9.70 9.41 9.69 14.7M
2022-06-06 9.49 9.55 9.34 9.55 15.2M
2022-06-02 9.36 9.57 9.24 9.43 10.0M
2022-06-01 9.44 9.47 9.23 9.47 8.2M
2022-05-31 9.26 9.53 9.21 9.45 28.8M
2022-05-30 9.18 9.29 9.08 9.25 8.1M
2022-05-27 9.23 9.26 9.06 9.18 6.4M
2022-05-26 9.31 9.36 9.07 9.11 18.0M
2022-05-25 9.31 9.55 9.15 9.25 19.0M
2022-05-24 9.57 9.69 9.25 9.31 14.0M
2022-05-23 9.38 9.72 9.11 9.57 44.2M
2022-05-20 9.14 9.55 9.04 9.46 32.6M
2022-05-19 8.75 9.04 8.63 9.02 12.7M
2022-05-18 9.07 9.09 8.90 9.00 9.3M
2022-05-17 8.65 9.03 8.59 9.02 20.1M
2022-05-16 8.78 8.93 8.55 8.61 17.8M
2022-05-13 8.36 8.75 8.35 8.69 19.1M
2022-05-12 8.46 8.62 8.23 8.36 16.1M
2022-05-11 8.46 8.67 8.25 8.48 13.1M
2022-05-10 8.11 8.56 8.04 8.46 18.9M
2022-05-06 9.01 9.15 8.64 8.71 14.9M
2022-05-05 9.46 9.54 9.15 9.20 13.4M
2022-05-04 9.34 9.54 9.27 9.35 4.1M
2022-05-03 9.50 9.59 9.24 9.51 5.9M
2022-04-29 9.65 9.76 9.21 9.69 14.6M
2022-04-28 9.40 9.63 9.29 9.55 9.7M
2022-04-27 9.80 9.80 8.95 9.48 23.9M
2022-04-26 9.72 9.84 9.06 9.14 28.2M
2022-04-25 10.30 10.30 9.76 9.80 24.1M
2022-04-22 10.34 10.67 10.09 10.50 19.0M
2022-04-21 10.38 10.50 10.28 10.38 12.6M
2022-04-20 10.59 10.63 10.19 10.26 18.3M
2022-04-19 10.26 10.83 10.07 10.59 28.8M
2022-04-14 10.22 10.42 9.95 10.28 13.2M
2022-04-13 9.57 10.19 9.47 10.07 18.2M
2022-04-12 9.70 10.03 9.43 9.57 24.3M
2022-04-11 9.95 10.19 9.72 9.86 13.8M
2022-04-08 10.05 10.28 9.87 10.22 18.3M
2022-04-07 10.11 10.32 10.03 10.05 13.9M
2022-04-06 10.30 10.30 9.93 10.19 17.4M
2022-04-04 9.97 10.44 9.97 10.26 7.5M
2022-04-01 9.89 10.26 9.89 10.22 10.1M
2022-03-31 10.17 10.19 9.93 10.15 15.0M
2022-03-30 10.24 10.26 9.80 9.99 18.8M
2022-03-29 10.32 10.36 10.07 10.30 17.4M
2022-03-28 10.34 10.42 9.91 10.30 13.3M
2022-03-25 10.48 10.65 10.28 10.38 25.0M
2022-03-24 10.20 10.67 10.19 10.59 28.2M
2022-03-23 10.34 10.34 9.72 9.95 24.0M
2022-03-22 9.84 10.44 9.78 10.24 21.0M
2022-03-21 9.78 9.99 9.58 9.70 22.5M
2022-03-18 9.08 9.91 9.05 9.78 27.2M
2022-03-17 8.48 9.31 8.48 9.30 31.1M
2022-03-16 8.48 8.51 7.82 8.44 30.9M
2022-03-15 8.65 8.68 7.67 7.79 50.8M
2022-03-14 9.64 9.64 8.84 8.91 29.0M
2022-03-11 9.78 9.86 9.34 9.74 26.0M
2022-03-10 9.74 9.84 9.51 9.70 20.6M
2022-03-09 9.70 10.05 9.38 9.76 37.5M
2022-03-08 10.77 10.79 9.59 10.05 65.1M
2022-03-07 11.35 11.37 10.94 11.16 46.9M
2022-03-04 11.23 11.54 10.61 10.98 75.0M
2022-03-03 10.96 11.45 10.90 11.23 30.3M
2022-03-02 10.53 10.90 10.38 10.77 30.6M
2022-03-01 10.40 10.40 10.05 10.26 22.3M
2022-02-28 10.65 10.75 10.32 10.53 15.7M
2022-02-25 10.72 10.88 10.54 10.72 13.8M
2022-02-24 10.42 10.96 10.42 10.72 25.9M
2022-02-23 11.00 11.04 10.72 10.86 11.0M
2022-02-22 10.80 11.04 10.58 10.92 14.3M
2022-02-21 10.64 10.90 10.50 10.76 11.2M
2022-02-18 10.52 10.80 10.14 10.74 13.7M
2022-02-17 10.74 10.94 10.52 10.64 15.1M
2022-02-16 10.46 10.78 10.32 10.54 10.9M
2022-02-15 10.54 10.60 10.00 10.46 18.7M
2022-02-14 10.48 10.86 10.42 10.54 19.6M
2022-02-11 10.16 10.70 10.16 10.50 24.2M
2022-02-10 10.22 10.80 10.20 10.54 43.1M
2022-02-09 9.80 10.24 9.80 9.97 44.9M
2022-02-08 8.95 9.49 8.70 9.41 22.8M
2022-02-07 9.09 9.16 8.86 8.98 8.4M
2022-02-04 8.80 9.04 8.62 8.97 8.2M
2022-01-31 8.75 8.79 8.56 8.70 4.2M
2022-01-28 8.92 8.98 8.35 8.63 12.2M
2022-01-27 9.19 9.19 8.80 8.92 13.4M
2022-01-26 8.82 9.35 8.82 9.20 24.6M
2022-01-25 8.99 9.10 8.60 8.69 15.8M
2022-01-24 9.15 9.22 8.93 9.07 15.1M
2022-01-21 8.99 9.32 8.81 9.24 16.1M
2022-01-20 8.99 9.17 8.85 8.99 12.8M
2022-01-19 8.90 9.21 8.90 8.99 16.5M
2022-01-18 8.86 9.02 8.70 8.90 9.2M
2022-01-17 8.92 8.92 8.61 8.83 12.0M
2022-01-14 9.28 9.28 8.87 8.93 11.8M
2022-01-13 9.25 9.42 9.02 9.32 17.1M
2022-01-12 9.16 9.46 9.03 9.11 14.6M
2022-01-11 8.80 9.23 8.72 9.05 27.8M
2022-01-10 8.48 8.85 8.48 8.74 17.5M
2022-01-07 8.33 8.51 8.15 8.45 9.5M
2022-01-06 8.31 8.44 8.16 8.32 10.2M
2022-01-05 8.44 8.44 8.15 8.28 9.9M
2022-01-04 8.61 8.61 8.37 8.42 9.4M
2022-01-03 8.23 8.60 8.22 8.47 6.7M