China Parenting Network Holdings Ltd (1736)

1736
🏛️ Hongkong →
0.82
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 2.84 2.84 2.72 2.80 0.1M
2021-12-30 2.76 2.80 2.76 2.80 0.0M
2021-12-29 2.72 2.80 2.68 2.76 0.0M
2021-12-28 2.76 2.76 2.68 2.84 0.0M
2021-12-24 2.92 2.92 2.92 2.92 0.0M
2021-12-23 2.68 2.92 2.68 2.92 0.0M
2021-12-22 2.80 2.96 2.72 2.72 0.0M
2021-12-21 2.80 2.80 2.80 2.80 0.0M
2021-12-20 2.72 2.88 2.64 2.84 0.0M
2021-12-17 2.88 2.96 2.64 2.76 0.0M
2021-12-16 3.40 3.40 2.80 2.88 0.2M
2021-12-15 3.44 3.44 3.24 3.44 0.0M
2021-12-14 3.36 3.36 3.36 3.36 0.0M
2021-12-13 3.36 3.36 3.20 3.36 0.0M
2021-12-10 3.36 3.36 3.36 3.36 0.0M
2021-12-09 3.36 3.36 3.36 3.36 0.0M
2021-12-08 3.16 3.36 3.04 3.36 0.0M
2021-12-07 3.20 3.36 3.20 3.36 0.0M
2021-12-06 3.20 3.20 3.20 3.20 0.0M
2021-12-03 3.04 3.20 3.04 3.20 0.0M
2021-12-02 3.00 3.20 3.00 3.20 0.0M
2021-12-01 3.20 3.24 3.20 3.20 0.0M
2021-11-30 3.00 3.28 3.00 3.28 0.0M
2021-11-29 3.20 3.32 3.20 3.32 0.0M
2021-11-26 3.32 3.32 3.32 3.32 0.0M
2021-11-25 3.00 3.40 3.00 3.32 0.0M
2021-11-24 3.28 3.52 3.04 3.20 0.0M
2021-11-23 3.40 3.44 3.40 3.44 0.0M
2021-11-22 3.48 3.48 3.48 3.48 0.0M
2021-11-19 3.52 3.52 3.24 3.36 0.0M
2021-11-18 3.52 3.52 3.52 3.52 0.0M
2021-11-17 3.60 3.60 3.32 3.60 0.0M
2021-11-16 3.52 3.60 3.52 3.60 0.0M
2021-11-15 3.52 3.76 3.48 3.48 0.0M
2021-11-12 3.60 3.88 3.44 3.76 0.0M
2021-11-11 3.76 3.96 3.76 3.88 0.0M
2021-11-10 3.76 3.76 3.76 3.76 0.0M
2021-11-09 3.76 3.76 3.76 3.76 0.0M
2021-11-08 3.64 3.84 3.52 3.84 0.0M
2021-11-05 3.76 3.96 3.76 3.92 0.0M
2021-11-04 3.64 4.24 3.64 3.76 0.0M
2021-11-03 3.56 3.64 3.48 3.64 0.0M
2021-11-02 3.64 3.68 3.56 3.56 0.2M
2021-11-01 3.68 3.68 3.48 3.48 0.1M
2021-10-29 3.60 3.76 3.44 3.68 0.2M
2021-10-28 3.40 3.72 3.40 3.68 0.0M
2021-10-27 3.72 3.72 3.44 3.56 0.0M
2021-10-26 3.64 3.64 3.44 3.60 0.0M
2021-10-25 3.80 3.80 3.48 3.64 0.0M
2021-10-22 3.60 3.80 3.56 3.80 0.0M
2021-10-21 3.76 3.96 3.52 3.76 0.0M
2021-10-20 3.72 3.92 3.60 3.76 0.0M
2021-10-19 3.60 3.68 3.60 3.68 0.0M
2021-10-18 3.48 3.60 3.44 3.60 0.0M
2021-10-15 3.60 3.80 3.52 3.68 0.1M
2021-10-12 3.60 3.96 3.60 3.84 0.0M
2021-10-11 3.92 4.12 3.60 3.88 0.1M
2021-10-08 3.80 4.24 3.80 4.24 0.0M
2021-10-07 3.80 4.20 3.80 4.00 0.0M
2021-10-06 3.92 4.16 3.84 4.00 0.0M
2021-10-05 3.84 4.28 3.84 4.28 0.0M
2021-10-04 4.16 4.20 4.00 4.20 0.0M
2021-09-30 4.52 4.60 4.52 4.60 0.0M
2021-09-29 4.12 4.40 4.12 4.40 0.0M
2021-09-28 4.24 4.60 4.24 4.60 0.0M
2021-09-27 4.08 4.76 4.08 4.76 0.0M
2021-09-24 4.40 4.40 4.40 4.40 0.0M
2021-09-23 4.04 4.72 4.04 4.72 0.0M
2021-09-21 4.80 4.80 4.80 4.80 0.0M
2021-09-20 4.36 5.12 4.24 5.12 0.0M
2021-09-17 5.00 5.00 5.00 5.00 0.0M
2021-09-16 4.76 4.76 4.32 4.52 0.0M
2021-09-15 4.32 4.76 4.32 4.76 0.0M
2021-09-14 4.76 4.80 4.76 4.80 0.0M
2021-09-13 4.40 4.68 4.28 4.68 0.0M
2021-09-10 4.32 4.84 4.32 4.52 0.0M
2021-09-09 4.00 5.92 4.00 4.84 0.5M
2021-09-08 3.76 3.84 3.60 3.64 0.0M
2021-09-07 3.40 3.76 3.40 3.76 0.0M
2021-09-06 4.12 4.12 3.64 3.80 0.1M
2021-09-03 4.56 4.84 4.00 4.12 0.2M
2021-09-02 3.32 6.00 3.24 4.56 1.3M
2021-09-01 3.40 4.00 3.28 3.28 0.0M
2021-08-31 3.28 3.60 3.28 3.44 0.3M
2021-08-30 3.60 3.60 3.60 3.40 0.0M
2021-08-27 3.80 3.80 3.32 3.32 0.0M
2021-08-26 3.40 3.64 3.32 3.32 0.0M
2021-08-25 4.00 4.00 3.28 3.68 0.0M
2021-08-24 3.60 3.60 3.60 3.60 0.0M
2021-08-23 3.48 3.60 3.44 3.60 0.0M
2021-08-20 3.20 3.52 3.20 3.48 0.0M
2021-08-19 3.44 3.44 3.20 3.20 0.0M
2021-08-18 3.44 3.44 3.28 3.44 0.0M
2021-08-17 3.44 3.44 3.28 3.44 0.0M
2021-08-16 3.44 3.60 3.20 3.24 0.1M
2021-08-13 3.76 3.76 3.20 3.52 0.2M
2021-08-12 4.28 4.28 3.64 3.68 0.2M
2021-08-11 4.52 4.72 4.28 4.48 0.1M
2021-08-10 5.04 5.04 5.04 5.04 0.0M
2021-08-09 4.84 5.40 4.44 5.04 0.0M
2021-08-06 5.32 5.32 4.80 4.84 0.0M
2021-08-05 5.40 5.40 5.32 5.32 0.0M
2021-08-04 5.24 5.24 5.08 5.08 0.0M
2021-08-03 5.84 6.04 5.24 5.40 0.0M
2021-08-02 6.40 6.40 5.68 5.88 0.0M
2021-07-30 6.36 6.36 5.80 6.16 0.0M
2021-07-29 6.32 6.36 5.84 6.04 0.0M
2021-07-28 6.20 6.84 6.20 6.24 0.0M
2021-07-27 6.00 6.00 6.00 6.00 0.0M
2021-07-26 5.88 6.00 5.88 6.00 0.0M
2021-07-23 5.32 5.80 5.32 5.80 0.0M
2021-07-22 6.20 6.20 6.20 6.20 0.0M
2021-07-21 6.20 6.20 6.20 6.20 0.0M
2021-07-20 6.20 6.20 6.20 6.20 0.0M
2021-07-19 6.24 6.24 6.24 6.24 0.0M
2021-07-16 6.24 6.24 6.24 6.24 0.0M
2021-07-15 6.24 6.24 6.24 6.24 0.0M
2021-07-14 6.24 6.24 6.24 6.24 0.0M
2021-07-13 6.24 6.24 6.24 6.24 0.0M
2021-07-12 6.24 6.24 6.24 6.24 0.0M
2021-07-09 6.00 6.00 6.00 6.24 0.0M
2021-07-08 6.00 6.00 6.00 6.00 0.0M
2021-07-07 6.00 6.00 6.00 6.00 0.0M
2021-07-06 6.00 6.00 6.00 6.00 0.0M
2021-07-05 6.20 6.20 6.20 6.04 0.0M
2021-07-02 6.08 6.08 6.00 6.00 0.0M
2021-06-30 5.72 5.80 5.72 5.80 0.0M
2021-06-29 6.40 6.40 6.40 6.40 0.0M
2021-06-28 6.44 6.44 6.44 6.44 0.0M
2021-06-25 6.32 6.32 6.32 6.32 0.0M
2021-06-24 6.32 6.32 6.32 6.32 0.0M
2021-06-23 6.36 6.36 6.36 6.36 0.0M
2021-06-22 6.40 6.40 6.40 6.40 0.0M
2021-06-21 6.48 6.48 6.44 6.44 0.0M
2021-06-18 6.32 6.32 6.32 6.32 0.0M
2021-06-17 6.32 6.32 6.32 6.32 0.0M
2021-06-16 6.08 6.08 5.80 6.32 0.0M
2021-06-15 6.08 6.08 6.08 6.08 0.0M
2021-06-11 5.92 6.08 5.92 6.08 0.0M
2021-06-10 6.08 6.08 6.08 6.60 0.0M
2021-06-09 6.08 6.08 6.08 6.08 0.0M
2021-06-08 6.00 6.08 6.00 6.08 0.0M
2021-06-07 6.68 6.68 6.68 6.68 0.0M
2021-06-04 6.68 6.68 6.68 6.68 0.0M
2021-06-03 6.68 6.68 6.68 6.68 0.0M
2021-06-02 6.68 6.68 6.68 6.68 0.0M
2021-06-01 6.56 6.56 6.56 6.68 0.0M
2021-05-31 6.56 6.56 6.56 6.56 0.0M
2021-05-28 6.20 6.20 6.20 6.20 0.0M
2021-05-27 6.60 6.60 6.60 6.60 0.0M
2021-05-26 6.60 6.60 6.60 6.60 0.0M
2021-05-25 5.88 6.52 5.88 6.52 0.0M
2021-05-24 6.20 6.20 5.96 6.16 0.0M
2021-05-21 6.12 6.12 6.12 6.12 0.0M
2021-05-20 6.08 6.68 6.04 6.12 0.0M
2021-05-18 6.76 6.76 6.76 6.76 0.0M
2021-05-17 6.00 6.76 6.00 6.76 0.0M
2021-05-14 6.80 6.80 6.80 6.60 0.0M
2021-05-13 6.84 6.84 6.84 6.84 0.0M
2021-05-12 6.40 7.00 6.40 7.00 0.0M
2021-05-11 7.24 7.24 7.24 6.96 0.0M
2021-05-10 7.20 7.20 7.20 7.20 0.0M
2021-05-07 7.20 7.20 7.20 7.20 0.0M
2021-05-06 7.20 7.20 7.20 7.20 0.0M
2021-05-05 6.40 7.04 6.40 7.04 0.0M
2021-05-04 6.40 7.20 6.20 7.04 0.1M
2021-05-03 7.24 7.24 7.24 7.24 0.0M
2021-04-30 6.60 6.60 6.60 6.60 0.0M
2021-04-29 6.60 6.60 6.60 6.60 0.0M
2021-04-28 7.24 7.24 7.24 7.24 0.0M
2021-04-27 7.12 7.12 7.12 7.12 0.0M
2021-04-26 7.12 7.12 7.12 7.12 0.0M
2021-04-23 6.40 6.40 6.20 6.48 0.0M
2021-04-22 6.28 6.28 6.28 6.32 0.0M
2021-04-21 6.00 6.76 5.88 6.28 0.4M
2021-04-20 6.32 6.32 6.12 6.12 0.1M
2021-04-19 6.60 6.60 6.00 6.28 0.0M
2021-04-16 7.24 7.24 6.72 6.80 0.0M
2021-04-15 7.64 7.64 7.64 7.64 0.0M
2021-04-14 7.28 7.72 7.24 7.64 0.0M
2021-04-13 7.80 7.80 7.80 7.80 0.0M
2021-04-12 7.92 7.92 7.28 7.88 0.0M
2021-04-09 7.24 7.32 7.24 7.92 0.0M
2021-04-08 8.16 8.16 8.16 8.16 0.0M
2021-04-07 8.16 8.16 8.16 8.16 0.0M
2021-04-01 8.16 8.16 8.16 8.16 0.0M
2021-03-31 8.12 8.12 8.12 8.12 0.0M
2021-03-30 8.12 8.12 8.12 8.12 0.0M
2021-03-29 8.12 8.12 8.12 8.12 0.0M
2021-03-26 7.60 7.60 7.60 7.60 0.0M
2021-03-25 7.60 7.60 7.40 7.60 0.0M
2021-03-24 7.64 7.64 7.64 7.64 0.0M
2021-03-23 7.80 7.80 7.80 7.80 0.0M
2021-03-22 8.08 8.08 8.08 7.92 0.0M
2021-03-19 8.60 8.60 8.60 8.60 0.0M
2021-03-18 8.68 8.72 8.08 8.64 0.0M
2021-03-17 8.20 8.20 8.20 8.20 0.0M
2021-03-16 7.60 8.20 7.28 8.20 0.0M
2021-03-15 7.88 7.88 7.88 7.88 0.0M
2021-03-12 7.60 7.92 7.60 7.92 0.0M
2021-03-11 8.08 8.08 8.08 8.00 0.0M
2021-03-10 8.08 8.08 8.08 8.08 0.0M
2021-03-09 8.08 8.08 8.08 8.08 0.0M
2021-03-08 7.40 8.20 7.20 8.08 0.0M
2021-03-05 8.60 8.60 7.04 7.56 0.1M
2021-03-04 9.72 9.72 9.72 9.72 0.0M
2021-03-03 9.72 9.72 9.72 9.72 0.0M
2021-03-02 9.20 9.20 9.20 9.72 0.0M
2021-03-01 8.80 9.20 8.80 9.20 0.0M
2021-02-26 9.96 10.00 8.04 8.40 0.0M
2021-02-25 9.96 9.96 9.96 9.96 0.0M
2021-02-24 8.96 8.96 8.96 9.96 0.0M
2021-02-23 10.20 10.20 8.96 8.96 0.0M
2021-02-22 10.40 10.40 9.36 9.88 0.0M
2021-02-19 11.60 11.60 10.40 10.40 0.1M
2021-02-18 10.00 14.00 10.00 12.80 0.2M
2021-02-17 9.96 10.60 9.96 10.00 0.0M
2021-02-16 9.60 9.96 9.60 9.92 0.0M
2021-02-11 9.60 9.60 9.60 9.60 0.0M
2021-02-10 9.60 9.60 9.60 9.60 0.0M
2021-02-09 9.60 9.60 9.60 9.60 0.0M
2021-02-08 9.60 9.60 9.60 9.60 0.0M
2021-02-05 9.60 9.60 9.60 9.60 0.0M
2021-02-04 9.60 9.60 9.60 9.60 0.0M
2021-02-03 9.60 9.60 9.60 9.60 0.0M
2021-02-02 9.16 9.60 9.08 9.60 0.0M
2021-02-01 9.20 9.60 9.20 9.60 0.0M
2021-01-29 9.20 9.20 9.12 9.20 0.0M
2021-01-28 8.60 8.80 8.20 8.40 0.0M
2021-01-27 8.72 8.72 8.72 8.72 0.0M
2021-01-26 9.40 9.40 9.40 9.40 0.0M
2021-01-25 9.52 9.52 9.52 9.52 0.0M
2021-01-22 9.52 9.52 9.52 9.52 0.0M
2021-01-21 8.00 9.60 8.00 9.52 0.0M
2021-01-20 9.52 9.52 9.52 9.52 0.0M
2021-01-19 9.60 9.60 9.60 9.60 0.0M
2021-01-18 9.60 9.60 9.60 9.60 0.0M
2021-01-15 8.72 9.60 8.72 9.60 0.0M
2021-01-14 7.20 8.40 7.20 8.72 0.0M
2021-01-13 8.00 8.00 8.00 8.00 0.0M
2021-01-12 8.00 8.00 8.00 8.00 0.0M
2021-01-11 8.00 8.00 8.00 8.00 0.0M
2021-01-08 8.00 8.00 8.00 8.00 0.0M
2021-01-07 8.80 8.80 8.80 8.80 0.0M
2021-01-06 8.80 8.80 8.80 8.80 0.0M
2021-01-05 9.52 9.52 9.52 9.52 0.0M
2021-01-04 9.60 9.60 9.60 9.60 0.0M