China Power International Development Ltd (2380)

2380
🏛️ Hongkong →
3.24
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
2023-12-29 2.77 2.85 2.75 2.83 41.1M
2023-12-28 2.74 2.78 2.72 2.77 22.5M
2023-12-27 2.72 2.76 2.70 2.74 34.6M
2023-12-22 2.75 2.79 2.70 2.75 24.1M
2023-12-21 2.74 2.77 2.69 2.75 24.4M
2023-12-20 2.75 2.81 2.72 2.73 12.4M
2023-12-19 2.77 2.77 2.69 2.74 41.4M
2023-12-18 2.76 2.79 2.74 2.77 19.6M
2023-12-15 2.79 2.81 2.76 2.76 44.5M
2023-12-14 2.78 2.80 2.76 2.79 34.6M
2023-12-13 2.83 2.83 2.78 2.79 17.7M
2023-12-12 2.84 2.85 2.80 2.84 25.4M
2023-12-11 2.82 2.86 2.78 2.84 29.8M
2023-12-08 2.79 2.85 2.78 2.82 24.4M
2023-12-07 2.79 2.82 2.75 2.79 13.0M
2023-12-06 2.78 2.82 2.76 2.80 11.8M
2023-12-05 2.76 2.79 2.72 2.78 44.3M
2023-12-04 2.81 2.82 2.74 2.77 30.4M
2023-12-01 2.84 2.84 2.79 2.81 17.1M
2023-11-30 2.80 2.85 2.78 2.83 24.3M
2023-11-29 2.79 2.81 2.75 2.80 25.3M
2023-11-28 2.82 2.84 2.79 2.81 27.7M
2023-11-27 2.86 2.86 2.81 2.84 13.2M
2023-11-24 2.89 2.89 2.82 2.86 18.7M
2023-11-23 2.84 2.89 2.82 2.89 17.3M
2023-11-22 2.85 2.87 2.83 2.85 15.4M
2023-11-21 2.92 2.95 2.83 2.85 65.6M
2023-11-20 2.96 2.96 2.86 2.92 44.0M
2023-11-17 2.98 2.99 2.92 2.95 18.8M
2023-11-16 3.00 3.02 2.97 3.00 22.3M
2023-11-15 2.95 3.00 2.94 2.98 54.7M
2023-11-14 2.93 2.96 2.92 2.94 21.2M
2023-11-13 2.94 3.00 2.90 2.94 22.5M
2023-11-10 2.92 2.97 2.89 2.94 19.3M
2023-11-09 2.94 2.97 2.89 2.92 22.4M
2023-11-08 2.92 2.97 2.90 2.94 19.3M
2023-11-07 2.92 2.98 2.89 2.92 34.7M
2023-11-06 2.98 3.00 2.88 2.92 56.3M
2023-11-03 3.00 3.00 2.97 2.97 20.7M
2023-11-02 3.00 3.01 2.97 3.00 19.3M
2023-11-01 2.97 3.01 2.95 3.00 31.1M
2023-10-31 2.99 3.02 2.96 3.00 47.2M
2023-10-30 2.93 3.00 2.93 2.99 51.3M
2023-10-27 2.87 2.96 2.87 2.92 62.7M
2023-10-26 2.80 2.92 2.78 2.87 82.4M
2023-10-25 2.75 2.80 2.70 2.71 17.1M
2023-10-24 2.74 2.75 2.68 2.73 47.7M
2023-10-20 2.74 2.78 2.72 2.76 16.2M
2023-10-19 2.79 2.80 2.74 2.76 23.4M
2023-10-18 2.83 2.83 2.77 2.79 25.8M
2023-10-17 2.83 2.86 2.80 2.82 23.1M
2023-10-16 2.87 2.87 2.79 2.83 21.4M
2023-10-13 2.84 2.88 2.83 2.85 15.4M
2023-10-12 2.90 2.91 2.85 2.87 19.9M
2023-10-11 2.86 2.91 2.86 2.88 18.0M
2023-10-10 2.90 2.92 2.84 2.86 23.9M
2023-10-09 2.92 2.94 2.86 2.89 17.8M
2023-10-06 2.80 2.94 2.80 2.92 23.5M
2023-10-05 2.80 2.85 2.80 2.85 9.2M
2023-10-04 2.83 2.84 2.78 2.83 14.3M
2023-10-03 2.80 2.83 2.74 2.82 13.3M
2023-09-29 2.80 2.84 2.80 2.81 6.1M
2023-09-28 2.76 2.81 2.76 2.80 10.1M
2023-09-27 2.80 2.82 2.75 2.79 21.2M
2023-09-26 2.84 2.84 2.77 2.81 36.1M
2023-09-25 2.90 2.91 2.84 2.85 18.3M
2023-09-22 2.91 2.92 2.87 2.90 23.5M
2023-09-21 2.96 2.96 2.89 2.91 21.0M
2023-09-20 2.95 2.97 2.92 2.95 15.4M
2023-09-19 2.91 2.95 2.89 2.94 16.2M
2023-09-18 2.97 2.97 2.91 2.92 15.6M
2023-09-15 2.99 2.99 2.91 2.95 30.3M
2023-09-14 2.92 3.03 2.92 2.96 40.9M
2023-09-13 2.96 2.96 2.89 2.95 25.9M
2023-09-12 2.94 2.95 2.86 2.95 48.6M
2023-09-11 2.99 3.01 2.93 2.95 26.5M
2023-09-07 3.00 3.02 2.96 2.99 12.0M
2023-09-06 3.00 3.04 2.95 3.00 31.8M
2023-09-05 2.89 3.07 2.87 3.00 118.7M
2023-09-04 2.80 2.95 2.70 2.89 123.1M
2023-08-31 2.72 2.84 2.66 2.76 108.2M
2023-08-30 2.83 2.84 2.63 2.72 148.9M
2023-08-29 2.85 2.85 2.80 2.83 19.3M
2023-08-28 2.88 2.93 2.80 2.81 27.7M
2023-08-25 2.86 2.89 2.81 2.82 29.2M
2023-08-24 2.86 2.91 2.85 2.85 18.4M
2023-08-23 2.82 2.92 2.82 2.86 27.4M
2023-08-22 2.83 2.84 2.77 2.82 30.4M
2023-08-21 2.93 2.93 2.80 2.82 50.1M
2023-08-18 2.96 2.99 2.93 2.93 13.9M
2023-08-17 2.96 2.99 2.90 2.96 19.4M
2023-08-16 2.96 2.98 2.94 2.96 19.3M
2023-08-15 2.96 2.99 2.93 2.96 18.8M
2023-08-14 2.95 2.96 2.91 2.94 18.4M
2023-08-11 3.00 3.00 2.93 2.95 26.8M
2023-08-10 2.99 3.05 2.99 3.00 27.9M
2023-08-09 2.97 2.99 2.93 2.99 15.0M
2023-08-08 2.99 3.00 2.95 2.97 16.4M
2023-08-07 2.92 3.00 2.91 2.99 36.3M
2023-08-04 2.94 3.01 2.91 2.94 22.7M
2023-08-03 2.90 3.00 2.87 2.94 27.2M
2023-08-02 2.89 2.96 2.85 2.90 27.4M
2023-08-01 2.88 2.95 2.88 2.92 43.8M
2023-07-31 2.87 2.93 2.85 2.88 62.1M
2023-07-28 3.00 3.00 2.83 2.86 146.1M
2023-07-27 3.16 3.28 2.96 2.99 99.6M
2023-07-26 3.03 3.10 3.02 3.06 30.2M
2023-07-25 3.08 3.15 3.02 3.02 41.5M
2023-07-24 2.97 3.12 2.97 3.04 32.3M
2023-07-21 3.00 3.01 2.94 2.98 26.4M
2023-07-20 3.06 3.06 2.98 3.00 22.2M
2023-07-19 3.06 3.06 3.01 3.02 24.8M
2023-07-18 3.11 3.14 3.05 3.06 47.6M
2023-07-14 3.05 3.15 3.02 3.09 54.7M
2023-07-13 3.09 3.10 2.99 3.03 49.1M
2023-07-12 3.09 3.11 3.04 3.07 45.4M
2023-07-11 2.97 3.08 2.92 3.06 89.3M
2023-07-10 2.94 2.97 2.89 2.92 29.0M
2023-07-07 2.90 2.92 2.86 2.89 13.3M
2023-07-06 2.90 2.94 2.87 2.91 27.5M
2023-07-05 2.92 2.96 2.89 2.91 18.4M
2023-07-04 2.92 2.96 2.89 2.90 28.5M
2023-07-03 2.84 2.93 2.84 2.90 33.7M
2023-06-30 2.81 2.85 2.79 2.84 19.3M
2023-06-29 2.81 2.83 2.79 2.81 13.8M
2023-06-28 2.77 2.82 2.76 2.81 17.2M
2023-06-27 2.77 2.84 2.74 2.77 30.0M
2023-06-26 2.64 2.82 2.64 2.77 48.6M
2023-06-23 2.74 2.74 2.60 2.64 27.4M
2023-06-21 2.75 2.78 2.73 2.74 17.3M
2023-06-20 2.79 2.79 2.75 2.77 13.6M
2023-06-19 2.80 2.81 2.76 2.79 22.1M
2023-06-16 2.77 2.82 2.77 2.81 24.2M
2023-06-15 2.74 2.79 2.70 2.77 25.7M
2023-06-14 2.80 2.80 2.74 2.74 25.7M
2023-06-13 2.77 2.83 2.76 2.79 24.1M
2023-06-12 2.81 2.82 2.75 2.76 26.7M
2023-06-09 2.85 2.90 2.84 2.89 34.4M
2023-06-08 2.83 2.86 2.80 2.85 26.3M
2023-06-07 2.86 2.86 2.77 2.80 33.8M
2023-06-06 2.91 2.93 2.78 2.85 77.2M
2023-06-05 2.95 2.96 2.89 2.91 44.0M
2023-06-02 2.94 2.98 2.93 2.95 28.7M
2023-06-01 2.95 2.98 2.89 2.92 36.9M
2023-05-31 3.00 3.03 2.94 2.94 32.3M
2023-05-30 3.09 3.09 2.96 3.01 38.2M
2023-05-29 3.03 3.17 3.01 3.07 56.8M
2023-05-25 3.03 3.08 2.99 3.00 36.0M
2023-05-24 3.06 3.08 3.02 3.04 21.4M
2023-05-23 3.19 3.19 3.04 3.06 24.6M
2023-05-22 3.03 3.18 3.03 3.18 44.5M
2023-05-19 3.07 3.09 3.00 3.03 22.0M
2023-05-18 3.17 3.19 3.05 3.07 34.9M
2023-05-17 3.19 3.24 3.12 3.17 34.0M
2023-05-16 3.18 3.23 3.17 3.19 22.5M
2023-05-15 3.28 3.32 3.15 3.18 60.4M
2023-05-12 3.15 3.33 3.10 3.24 123.7M
2023-05-11 3.08 3.17 3.07 3.14 39.8M
2023-05-10 3.04 3.15 3.02 3.08 48.1M
2023-05-09 3.00 3.09 3.00 3.04 46.4M
2023-05-08 2.97 3.09 2.97 3.01 55.5M
2023-05-05 2.97 2.99 2.93 2.97 22.4M
2023-05-04 2.85 2.98 2.85 2.95 32.2M
2023-05-03 2.90 2.90 2.84 2.87 9.8M
2023-05-02 2.95 2.96 2.86 2.93 11.3M
2023-04-28 2.94 2.98 2.91 2.93 23.4M
2023-04-27 2.93 2.96 2.85 2.94 22.1M
2023-04-26 2.92 3.01 2.91 2.92 79.9M
2023-04-25 2.97 2.97 2.84 2.87 35.4M
2023-04-24 2.94 3.00 2.92 2.95 21.0M
2023-04-21 2.97 2.99 2.93 2.94 33.3M
2023-04-20 3.04 3.04 2.94 2.97 76.3M
2023-04-19 3.05 3.05 3.01 3.02 42.1M
2023-04-18 3.12 3.12 3.02 3.05 49.2M
2023-04-17 3.19 3.19 3.09 3.11 67.8M
2023-04-14 3.08 3.23 3.06 3.19 71.1M
2023-04-13 3.04 3.11 3.00 3.07 34.7M
2023-04-12 3.08 3.09 3.03 3.06 19.3M
2023-04-11 2.99 3.14 2.99 3.08 78.3M
2023-04-06 3.00 3.00 2.95 2.97 27.8M
2023-04-04 3.05 3.05 2.97 3.00 39.1M
2023-04-03 3.07 3.08 3.00 3.05 34.6M
2023-03-31 3.11 3.15 3.06 3.07 31.0M
2023-03-30 3.12 3.17 3.07 3.10 18.3M
2023-03-29 3.15 3.18 3.09 3.12 29.3M
2023-03-28 3.05 3.21 3.05 3.15 60.5M
2023-03-27 3.11 3.13 2.96 3.03 56.5M
2023-03-24 3.16 3.28 3.07 3.11 78.5M
2023-03-23 3.08 3.13 3.05 3.10 28.6M
2023-03-22 3.07 3.11 3.04 3.11 21.1M
2023-03-21 3.08 3.09 3.02 3.07 23.3M
2023-03-20 3.17 3.17 3.02 3.06 27.4M
2023-03-17 3.27 3.29 3.15 3.17 41.9M
2023-03-16 3.20 3.31 3.15 3.24 39.2M
2023-03-15 3.10 3.23 3.09 3.21 43.3M
2023-03-14 3.15 3.22 3.05 3.06 65.5M
2023-03-13 3.18 3.19 3.10 3.18 42.9M
2023-03-10 3.15 3.27 3.09 3.18 30.1M
2023-03-09 3.23 3.27 3.20 3.20 21.7M
2023-03-08 3.24 3.28 3.18 3.23 24.8M
2023-03-07 3.37 3.44 3.26 3.31 48.5M
2023-03-06 3.29 3.43 3.28 3.36 59.0M
2023-03-03 3.22 3.30 3.18 3.28 34.1M
2023-03-02 3.14 3.22 3.13 3.18 28.1M
2023-03-01 3.06 3.21 3.03 3.18 56.4M
2023-02-28 3.00 3.09 2.98 3.06 78.2M
2023-02-27 3.00 3.00 2.94 2.97 42.4M
2023-02-24 3.01 3.05 2.94 3.01 47.0M
2023-02-23 3.03 3.04 2.91 3.00 103.1M
2023-02-22 3.15 3.15 3.01 3.07 74.0M
2023-02-21 3.25 3.28 3.16 3.17 53.2M
2023-02-20 3.34 3.34 3.20 3.25 72.1M
2023-02-17 3.37 3.47 3.32 3.34 43.4M
2023-02-16 3.44 3.46 3.31 3.36 48.6M
2023-02-15 3.51 3.54 3.35 3.44 44.8M
2023-02-14 3.46 3.57 3.43 3.51 40.4M
2023-02-13 3.53 3.56 3.39 3.46 45.0M
2023-02-10 3.44 3.60 3.42 3.53 56.8M
2023-02-09 3.46 3.54 3.42 3.45 24.6M
2023-02-08 3.40 3.56 3.37 3.49 65.0M
2023-02-07 3.25 3.43 3.25 3.38 69.7M
2023-02-06 3.30 3.40 3.19 3.24 58.0M
2023-02-03 3.36 3.36 3.27 3.33 53.7M
2023-02-02 3.30 3.47 3.24 3.38 77.4M
2023-02-01 3.32 3.32 3.14 3.27 89.3M
2023-01-31 3.28 3.40 3.25 3.31 45.4M
2023-01-30 3.44 3.45 3.22 3.30 87.6M
2023-01-27 3.46 3.46 3.38 3.43 16.8M
2023-01-26 3.54 3.55 3.43 3.45 25.3M
2023-01-20 3.51 3.51 3.44 3.50 19.7M
2023-01-19 3.44 3.49 3.40 3.49 9.5M
2023-01-18 3.45 3.56 3.42 3.48 35.0M
2023-01-17 3.63 3.63 3.37 3.44 56.9M
2023-01-16 3.57 3.71 3.55 3.60 110.8M
2023-01-13 3.50 3.52 3.36 3.47 43.7M
2023-01-12 3.49 3.60 3.39 3.49 77.1M
2023-01-11 3.66 3.66 3.46 3.50 50.1M
2023-01-10 3.63 3.75 3.59 3.62 36.0M
2023-01-09 3.85 3.86 3.61 3.64 81.6M
2023-01-06 3.66 3.91 3.65 3.81 104.7M
2023-01-05 3.73 3.92 3.61 3.65 116.6M
2023-01-04 3.56 3.74 3.45 3.66 89.9M
2023-01-03 3.34 3.82 3.24 3.56 196.5M