China New Higher Education Group Ltd (2001)

2001
🏛️ Hongkong →
1.17
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.19 1.19 1.19 1.19 88.0K
09:35 1.18 1.18 1.18 1.18 108.0K
09:40 1.19 1.19 1.17 1.17 242.0K
09:45 1.18 1.18 1.17 1.17 11.0K
09:50 1.18 1.19 1.18 1.19 89.0K
10:00 1.18 1.18 1.18 1.18 138.0K
10:30 1.20 1.20 1.20 1.20 358.0K
10:35 1.21 1.21 1.20 1.20 90.0K
10:55 1.21 1.21 1.21 1.21 28.0K
11:00 1.21 1.22 1.20 1.22 548.0K
11:05 1.21 1.21 1.21 1.21 186.0K
11:20 1.20 1.22 1.20 1.21 295.0K
11:25 1.22 1.22 1.21 1.21 641.3K
13:05 1.22 1.22 1.22 1.22 15.0K
13:25 1.21 1.22 1.21 1.22 31.6K
13:35 1.22 1.23 1.21 1.23 186.0K
13:45 1.22 1.23 1.22 1.23 169.2K
13:50 1.22 1.23 1.22 1.22 604.2K
14:05 1.21 1.22 1.21 1.22 143.0K
14:15 1.21 1.21 1.21 1.21 1,114.0K
14:35 1.20 1.21 1.20 1.20 496.0K
14:55 1.19 1.20 1.19 1.20 11.0K
15:05 1.19 1.19 1.19 1.19 365.0K
15:10 1.18 1.18 1.17 1.18 151.0K
15:20 1.16 1.17 1.16 1.17 619.0K
15:25 1.18 1.18 1.18 1.18 64.0K
15:35 1.19 1.19 1.18 1.18 28.0K
15:45 1.17 1.18 1.17 1.18 10.0K
15:55 1.17 1.18 1.17 1.17 150.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.20 1.23 1.16 1.17 7.0M
2025-09-25 1.20 1.20 1.17 1.19 3.7M
2025-09-24 1.22 1.23 1.19 1.21 2.5M
2025-09-23 1.21 1.23 1.19 1.22 4.1M
2025-09-22 1.27 1.27 1.22 1.23 4.7M
2025-09-19 1.29 1.32 1.26 1.27 4.4M
2025-09-18 1.32 1.33 1.24 1.29 9.1M
2025-09-17 1.27 1.36 1.26 1.32 21.1M
2025-09-16 1.26 1.30 1.23 1.24 10.4M
2025-09-15 1.40 1.40 1.24 1.24 32.1M
2025-09-12 1.05 1.35 1.04 1.35 50.4M
2025-09-11 1.05 1.06 1.03 1.06 5.5M
2025-09-10 1.06 1.07 1.05 1.06 4.2M
2025-09-09 1.08 1.08 1.03 1.05 8.5M
2025-09-08 1.10 1.10 1.07 1.08 4.4M
2025-09-05 1.10 1.10 1.08 1.10 1.0M
2025-09-04 1.08 1.10 1.07 1.10 2.7M
2025-09-03 1.10 1.11 1.08 1.09 1.2M
2025-09-02 1.12 1.12 1.09 1.09 1.5M
2025-09-01 1.09 1.12 1.08 1.12 3.9M
2025-08-29 1.06 1.10 1.06 1.09 2.7M
2025-08-28 1.06 1.07 1.03 1.06 5.8M
2025-08-27 1.10 1.10 1.06 1.07 3.8M
2025-08-26 1.14 1.14 1.10 1.11 7.8M
2025-08-25 1.15 1.18 1.13 1.15 4.2M
2025-08-22 1.13 1.15 1.11 1.15 3.4M
2025-08-21 1.14 1.14 1.12 1.14 1.9M
2025-08-20 1.09 1.14 1.09 1.14 4.3M
2025-08-19 1.15 1.15 1.09 1.11 9.1M
2025-08-18 1.10 1.16 1.09 1.13 8.1M
2025-08-15 1.09 1.12 1.08 1.10 5.1M
2025-08-14 1.10 1.10 1.08 1.09 4.8M
2025-08-13 1.10 1.10 1.08 1.10 2.4M
2025-08-12 1.10 1.10 1.08 1.10 1.4M
2025-08-11 1.08 1.10 1.08 1.10 1.9M
2025-08-08 1.09 1.10 1.07 1.08 2.2M
2025-08-07 1.08 1.10 1.07 1.09 2.2M
2025-08-06 1.10 1.10 1.06 1.07 1.9M
2025-08-05 1.08 1.09 1.07 1.09 3.7M
2025-08-04 1.05 1.08 1.04 1.08 3.7M
2025-08-01 1.09 1.13 1.05 1.06 6.6M
2025-07-31 1.10 1.10 1.07 1.09 5.6M
2025-07-30 1.10 1.10 1.08 1.08 2.2M
2025-07-29 1.07 1.10 1.06 1.10 3.6M
2025-07-28 1.10 1.11 1.07 1.09 5.1M
2025-07-25 1.14 1.14 1.08 1.10 10.1M
2025-07-24 1.14 1.14 1.13 1.14 3.0M
2025-07-23 1.15 1.16 1.12 1.14 4.2M
2025-07-22 1.19 1.19 1.13 1.14 4.7M
2025-07-21 1.14 1.20 1.14 1.17 5.2M
2025-07-18 1.14 1.18 1.12 1.14 6.0M
2025-07-17 1.13 1.14 1.11 1.14 1.8M
2025-07-16 1.12 1.14 1.11 1.14 2.2M
2025-07-15 1.13 1.13 1.10 1.13 5.6M
2025-07-14 1.13 1.16 1.08 1.11 6.5M
2025-07-11 1.11 1.19 1.10 1.13 15.5M
2025-07-10 1.06 1.15 1.04 1.10 20.0M
2025-07-09 1.01 1.05 0.99 1.04 9.4M
2025-07-08 0.94 1.02 0.93 1.01 16.8M
2025-07-07 0.90 0.94 0.90 0.93 7.7M
2025-07-04 0.91 0.91 0.89 0.91 4.2M
2025-07-03 0.91 0.92 0.89 0.90 4.9M
2025-07-02 0.89 0.92 0.89 0.92 5.6M
2025-06-30 0.90 0.90 0.88 0.89 3.6M
2025-06-27 0.89 0.91 0.89 0.89 4.6M
2025-06-26 0.89 0.90 0.87 0.89 6.6M
2025-06-25 0.89 0.91 0.88 0.90 6.7M
2025-06-24 0.85 0.89 0.85 0.88 5.2M
2025-06-23 0.83 0.85 0.80 0.85 5.5M
2025-06-20 0.85 0.85 0.82 0.83 7.8M
2025-06-19 0.89 0.89 0.84 0.84 11.5M
2025-06-18 0.90 0.90 0.87 0.88 6.6M
2025-06-17 0.91 0.92 0.89 0.91 4.2M
2025-06-16 0.90 0.93 0.89 0.91 9.0M
2025-06-13 0.91 0.91 0.88 0.90 8.2M
2025-06-12 0.92 0.93 0.89 0.92 11.1M
2025-06-11 0.92 0.92 0.91 0.92 3.7M
2025-06-10 0.92 0.93 0.91 0.92 2.2M
2025-06-09 0.93 0.93 0.91 0.93 4.0M
2025-06-06 0.92 0.94 0.92 0.93 2.1M
2025-06-05 0.94 0.95 0.92 0.93 3.7M
2025-06-04 0.92 0.93 0.91 0.92 3.6M
2025-06-03 0.91 0.93 0.91 0.92 3.4M
2025-06-02 0.92 0.92 0.88 0.90 7.0M
2025-05-30 0.96 0.97 0.92 0.92 7.3M
2025-05-29 0.92 0.98 0.92 0.97 8.4M
2025-05-28 0.92 0.94 0.92 0.93 1.5M
2025-05-27 0.95 0.95 0.92 0.93 3.2M
2025-05-26 0.95 0.96 0.93 0.95 2.8M
2025-05-23 0.90 0.97 0.90 0.95 10.0M
2025-05-22 0.91 0.93 0.90 0.90 6.1M
2025-05-21 0.92 0.94 0.91 0.92 6.0M
2025-05-20 0.90 0.94 0.90 0.92 7.9M
2025-05-19 0.92 0.92 0.90 0.90 5.0M
2025-05-16 0.93 0.94 0.91 0.92 3.7M
2025-05-15 0.95 0.96 0.92 0.93 6.3M
2025-05-14 0.91 0.99 0.91 0.96 18.9M
2025-05-13 0.93 0.94 0.90 0.91 5.8M
2025-05-12 0.94 0.95 0.90 0.93 7.0M
2025-05-09 0.92 0.99 0.91 0.94 14.0M
2025-05-08 0.87 0.93 0.86 0.93 16.3M
2025-05-07 0.85 0.88 0.85 0.87 7.4M
2025-05-06 0.83 0.85 0.82 0.85 6.1M
2025-05-02 0.84 0.84 0.81 0.82 2.8M
2025-04-30 0.82 0.84 0.81 0.84 4.1M
2025-04-29 0.84 0.85 0.82 0.82 2.1M
2025-04-28 0.83 0.85 0.81 0.84 3.0M
2025-04-25 0.86 0.89 0.82 0.82 12.4M
2025-04-24 0.87 0.89 0.85 0.87 8.2M
2025-04-23 0.87 0.90 0.87 0.88 5.9M
2025-04-22 0.86 0.89 0.84 0.87 6.3M
2025-04-17 0.87 0.90 0.86 0.88 1.5M
2025-04-16 0.90 0.90 0.88 0.88 1.5M
2025-04-15 0.90 0.91 0.88 0.90 1.8M
2025-04-14 0.85 0.91 0.85 0.90 7.9M
2025-04-11 0.83 0.86 0.82 0.85 1.8M
2025-04-10 0.83 0.85 0.82 0.84 5.8M
2025-04-09 0.80 0.81 0.76 0.79 10.6M
2025-04-08 0.81 0.82 0.78 0.81 5.1M
2025-04-07 0.89 0.89 0.78 0.79 13.2M
2025-04-03 0.91 0.93 0.91 0.93 2.1M
2025-04-02 0.92 0.93 0.90 0.92 2.5M
2025-04-01 0.92 0.93 0.91 0.92 1.4M
2025-03-31 0.92 0.95 0.90 0.91 5.1M
2025-03-28 0.92 0.95 0.92 0.92 4.9M
2025-03-27 0.94 0.96 0.93 0.93 3.9M
2025-03-26 0.93 0.95 0.91 0.94 5.9M
2025-03-25 0.96 0.96 0.92 0.92 4.0M
2025-03-24 0.93 0.96 0.93 0.94 4.5M
2025-03-21 1.00 1.02 0.93 0.93 26.9M
2025-03-20 0.98 1.00 0.97 0.98 3.7M
2025-03-19 1.01 1.01 0.97 0.98 4.2M
2025-03-18 1.00 1.01 0.97 1.01 4.4M
2025-03-17 0.92 1.01 0.92 0.98 8.6M
2025-03-14 0.90 0.93 0.89 0.93 6.8M
2025-03-13 0.88 0.92 0.88 0.90 3.3M
2025-03-12 0.92 0.93 0.88 0.89 3.5M
2025-03-11 0.90 0.94 0.90 0.91 3.8M
2025-03-10 0.95 0.95 0.89 0.90 8.0M
2025-03-07 1.15 1.21 1.15 1.17 11.6M
2025-03-06 1.11 1.15 1.10 1.15 6.4M
2025-03-05 1.05 1.10 1.04 1.10 4.8M
2025-03-04 1.04 1.10 1.03 1.04 5.0M
2025-03-03 1.04 1.06 1.03 1.04 4.8M
2025-02-28 1.08 1.08 1.02 1.04 8.8M
2025-02-27 1.09 1.09 1.06 1.08 3.1M
2025-02-26 1.06 1.08 1.06 1.08 3.7M
2025-02-25 1.08 1.08 1.04 1.05 6.7M
2025-02-24 1.10 1.10 1.06 1.08 3.5M
2025-02-21 1.08 1.10 1.06 1.10 4.6M
2025-02-20 1.06 1.09 1.05 1.08 4.2M
2025-02-19 1.08 1.08 1.05 1.06 5.5M
2025-02-18 1.12 1.12 1.06 1.09 8.8M
2025-02-17 1.17 1.19 1.11 1.11 12.4M
2025-02-14 1.15 1.18 1.15 1.17 5.7M
2025-02-13 1.22 1.22 1.13 1.14 5.5M
2025-02-12 1.15 1.18 1.13 1.18 8.7M
2025-02-11 1.16 1.17 1.13 1.13 2.9M
2025-02-10 1.12 1.17 1.12 1.17 5.1M
2025-02-07 1.15 1.16 1.11 1.12 7.6M
2025-02-06 1.10 1.17 1.10 1.14 10.5M
2025-02-05 1.12 1.13 1.09 1.10 2.7M
2025-02-04 1.12 1.15 1.10 1.11 8.4M
2025-02-03 1.14 1.16 1.10 1.15 3.7M
2025-01-28 1.12 1.17 1.12 1.14 2.3M
2025-01-27 1.11 1.13 1.10 1.12 4.0M
2025-01-24 1.13 1.13 1.11 1.11 2.2M
2025-01-23 1.12 1.13 1.11 1.13 1.7M
2025-01-22 1.13 1.13 1.10 1.12 2.6M
2025-01-21 1.15 1.15 1.12 1.14 3.9M
2025-01-20 1.18 1.22 1.14 1.15 6.4M
2025-01-17 1.15 1.17 1.14 1.15 2.2M
2025-01-16 1.14 1.16 1.13 1.14 1.4M
2025-01-15 1.13 1.14 1.12 1.12 1.4M
2025-01-14 1.12 1.15 1.12 1.14 3.1M
2025-01-13 1.13 1.13 1.09 1.11 5.1M
2025-01-10 1.17 1.18 1.12 1.13 5.7M
2025-01-09 1.16 1.18 1.15 1.16 2.6M
2025-01-08 1.18 1.19 1.14 1.14 5.0M
2025-01-07 1.17 1.18 1.14 1.17 6.2M
2025-01-06 1.18 1.19 1.16 1.17 2.7M
2025-01-03 1.20 1.21 1.15 1.18 6.8M
2025-01-02 1.21 1.21 1.16 1.19 7.6M