China Resources Cement Holdings Ltd (1313)

1313
🏛️ Hongkong →
1.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.80 1.80 1.79 1.79 442.0K
09:35 1.80 1.80 1.79 1.79 914.0K
09:40 1.80 1.80 1.79 1.79 128.0K
09:50 1.80 1.80 1.80 1.80 140.0K
09:55 1.79 1.79 1.79 1.79 438.0K
10:00 1.78 1.79 1.78 1.78 102.0K
10:05 1.79 1.79 1.78 1.78 668.0K
10:30 1.79 1.79 1.78 1.79 630.0K
10:35 1.80 1.80 1.79 1.79 66.0K
10:40 1.80 1.80 1.79 1.79 188.0K
10:50 1.80 1.80 1.79 1.80 74.0K
10:55 1.79 1.80 1.79 1.79 770.0K
11:00 1.80 1.80 1.79 1.79 60.0K
11:05 1.80 1.80 1.79 1.80 64.0K
11:10 1.79 1.80 1.79 1.79 70.0K
11:15 1.80 1.80 1.79 1.79 178.0K
11:20 1.80 1.81 1.80 1.81 1,040.0K
11:25 1.80 1.81 1.80 1.81 238.0K
11:30 1.80 1.80 1.80 1.80 116.0K
11:35 1.81 1.81 1.79 1.79 70.0K
11:40 1.80 1.81 1.80 1.80 36.0K
11:45 1.80 1.81 1.79 1.81 264.0K
11:50 1.80 1.81 1.79 1.79 286.0K
13:00 1.80 1.80 1.79 1.79 82.0K
13:05 1.80 1.80 1.79 1.79 104.0K
13:10 1.80 1.80 1.79 1.79 1,388.0K
13:35 1.78 1.78 1.78 1.78 34.0K
13:40 1.79 1.79 1.79 1.79 882.0K
14:05 1.78 1.78 1.78 1.78 50.0K
14:10 1.79 1.79 1.78 1.78 70.0K
14:15 1.79 1.79 1.78 1.78 20.0K
14:20 1.79 1.79 1.78 1.79 328.0K
14:30 1.78 1.79 1.78 1.79 68.0K
14:35 1.78 1.79 1.78 1.79 72.0K
14:40 1.78 1.78 1.78 1.78 100.0K
14:45 1.79 1.79 1.78 1.78 44.0K
14:50 1.79 1.79 1.78 1.78 88.0K
14:55 1.79 1.79 1.79 1.79 34.0K
15:00 1.78 1.79 1.78 1.79 48.0K
15:05 1.78 1.78 1.78 1.78 68.0K
15:15 1.79 1.79 1.78 1.79 42.0K
15:20 1.78 1.78 1.78 1.78 290.0K
15:25 1.78 1.79 1.78 1.79 82.0K
15:30 1.78 1.79 1.78 1.79 72.0K
15:35 1.78 1.79 1.78 1.78 98.0K
15:40 1.79 1.79 1.78 1.79 114.0K
15:45 1.78 1.79 1.78 1.79 282.0K
15:50 1.78 1.79 1.78 1.79 726.0K
15:55 1.78 1.79 1.78 1.79 322.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1.79 1.81 1.76 1.80 8.5M
2025-09-26 1.77 1.80 1.77 1.78 10.9M
2025-09-25 1.79 1.81 1.78 1.79 12.5M
2025-09-24 1.81 1.81 1.77 1.78 7.6M
2025-09-23 1.84 1.84 1.77 1.80 18.4M
2025-09-22 1.83 1.84 1.80 1.83 9.6M
2025-09-19 1.81 1.84 1.79 1.83 15.5M
2025-09-18 1.84 1.84 1.77 1.79 18.5M
2025-09-17 1.86 1.86 1.81 1.84 14.8M
2025-09-16 1.89 1.90 1.82 1.85 13.3M
2025-09-15 1.92 1.92 1.85 1.88 11.1M
2025-09-12 1.88 1.94 1.88 1.90 19.4M
2025-09-11 1.86 1.88 1.83 1.87 12.6M
2025-09-10 1.87 1.87 1.84 1.86 12.5M
2025-09-09 1.85 1.87 1.83 1.86 10.4M
2025-09-08 1.82 1.86 1.81 1.85 12.5M
2025-09-05 1.79 1.83 1.79 1.81 9.0M
2025-09-04 1.80 1.82 1.77 1.80 11.9M
2025-09-03 1.80 1.82 1.77 1.80 10.3M
2025-09-02 1.86 1.86 1.79 1.80 15.7M
2025-09-01 1.85 1.87 1.83 1.85 8.1M
2025-08-29 1.83 1.88 1.83 1.85 8.4M
2025-08-28 1.86 1.87 1.81 1.84 12.8M
2025-08-27 1.92 1.95 1.86 1.86 15.4M
2025-08-26 1.92 1.92 1.90 1.91 12.0M
2025-08-25 1.90 1.95 1.90 1.92 15.4M
2025-08-22 1.91 1.91 1.88 1.89 17.3M
2025-08-21 1.99 1.99 1.90 1.90 22.9M
2025-08-20 2.00 2.00 1.93 1.97 22.4M
2025-08-19 1.97 2.00 1.96 1.98 35.6M
2025-08-18 1.93 1.98 1.93 1.96 28.0M
2025-08-15 1.91 1.95 1.90 1.92 19.1M
2025-08-14 1.98 2.00 1.92 1.93 17.2M
2025-08-13 1.97 1.98 1.93 1.97 16.7M
2025-08-12 1.96 1.97 1.93 1.95 23.7M
2025-08-11 1.93 1.98 1.91 1.96 23.0M
2025-08-08 1.89 1.92 1.85 1.91 15.5M
2025-08-07 1.90 1.91 1.86 1.88 15.9M
2025-08-06 1.90 1.92 1.85 1.87 22.1M
2025-08-05 1.86 1.92 1.86 1.90 12.2M
2025-08-04 1.90 1.90 1.83 1.88 17.9M
2025-08-01 1.94 1.95 1.89 1.90 15.3M
2025-07-31 1.98 1.98 1.89 1.92 24.8M
2025-07-30 1.99 2.01 1.95 1.97 16.7M
2025-07-29 2.01 2.02 1.94 1.99 25.9M
2025-07-28 2.05 2.05 2.00 2.01 22.2M
2025-07-25 2.08 2.11 2.04 2.06 26.9M
2025-07-24 2.08 2.10 2.05 2.08 24.8M
2025-07-23 2.14 2.18 2.07 2.08 38.1M
2025-07-22 2.14 2.15 2.05 2.12 57.3M
2025-07-21 1.97 2.21 1.95 2.13 135.7M
2025-07-18 1.87 1.90 1.85 1.88 5.9M
2025-07-17 1.87 1.89 1.85 1.87 9.7M
2025-07-16 1.91 1.92 1.86 1.87 10.8M
2025-07-15 1.98 1.99 1.88 1.93 27.1M
2025-07-14 1.88 1.98 1.84 1.95 27.0M
2025-07-11 1.90 1.90 1.86 1.87 17.0M
2025-07-10 1.82 1.92 1.81 1.90 31.3M
2025-07-09 1.79 1.85 1.78 1.80 16.8M
2025-07-08 1.77 1.81 1.75 1.79 10.5M
2025-07-07 1.80 1.80 1.76 1.79 6.8M
2025-07-04 1.78 1.81 1.74 1.81 13.3M
2025-07-03 1.77 1.83 1.76 1.78 14.6M
2025-07-02 1.67 1.84 1.67 1.77 36.1M
2025-06-30 1.66 1.69 1.65 1.68 9.7M
2025-06-27 1.70 1.72 1.66 1.68 15.9M
2025-06-26 1.66 1.73 1.64 1.68 17.5M
2025-06-25 1.64 1.66 1.63 1.65 10.6M
2025-06-24 1.58 1.63 1.58 1.63 9.6M
2025-06-23 1.58 1.58 1.55 1.57 12.6M
2025-06-20 1.60 1.61 1.57 1.60 9.7M
2025-06-19 1.65 1.66 1.58 1.60 10.1M
2025-06-18 1.66 1.67 1.64 1.65 5.7M
2025-06-17 1.67 1.69 1.65 1.68 12.8M
2025-06-16 1.67 1.68 1.65 1.68 6.5M
2025-06-13 1.68 1.68 1.63 1.66 7.7M
2025-06-12 1.68 1.70 1.68 1.68 5.9M
2025-06-11 1.67 1.71 1.65 1.68 16.1M
2025-06-10 1.65 1.69 1.65 1.66 14.0M
2025-06-09 1.65 1.66 1.63 1.65 4.8M
2025-06-06 1.64 1.66 1.63 1.64 4.0M
2025-06-05 1.65 1.66 1.63 1.64 3.8M
2025-06-04 1.63 1.66 1.62 1.65 4.7M
2025-06-03 1.61 1.65 1.61 1.65 7.6M
2025-06-02 1.63 1.63 1.55 1.59 11.0M
2025-05-30 1.65 1.66 1.64 1.65 3.3M
2025-05-29 1.65 1.67 1.63 1.65 6.4M
2025-05-28 1.63 1.67 1.63 1.66 3.5M
2025-05-27 1.64 1.64 1.62 1.64 5.3M
2025-05-26 1.63 1.65 1.62 1.62 5.3M
2025-05-23 1.65 1.67 1.63 1.65 4.2M
2025-05-22 1.73 1.73 1.64 1.65 17.3M
2025-05-21 1.69 1.73 1.66 1.71 11.8M
2025-05-20 1.70 1.70 1.67 1.67 4.6M
2025-05-19 1.68 1.70 1.66 1.69 9.4M
2025-05-16 1.66 1.68 1.63 1.68 8.0M
2025-05-15 1.68 1.68 1.65 1.66 8.6M
2025-05-14 1.64 1.68 1.64 1.67 9.4M
2025-05-13 1.66 1.68 1.63 1.64 10.0M
2025-05-12 1.63 1.66 1.62 1.66 8.2M
2025-05-09 1.59 1.64 1.58 1.64 8.9M
2025-05-08 1.63 1.63 1.59 1.61 7.7M
2025-05-07 1.63 1.68 1.61 1.61 8.2M
2025-05-06 1.64 1.64 1.61 1.61 8.0M
2025-05-02 1.66 1.68 1.63 1.63 4.4M
2025-04-30 1.68 1.68 1.62 1.64 12.5M
2025-04-29 1.70 1.71 1.65 1.65 6.1M
2025-04-28 1.71 1.72 1.66 1.69 5.1M
2025-04-25 1.73 1.75 1.69 1.69 9.3M
2025-04-24 1.74 1.76 1.70 1.73 7.0M
2025-04-23 1.75 1.76 1.72 1.76 11.2M
2025-04-22 1.70 1.75 1.68 1.73 7.9M
2025-04-17 1.66 1.73 1.63 1.69 9.1M
2025-04-16 1.69 1.69 1.63 1.66 11.5M
2025-04-15 1.75 1.75 1.66 1.70 12.1M
2025-04-14 1.73 1.76 1.71 1.74 8.5M
2025-04-11 1.70 1.76 1.70 1.73 5.6M
2025-04-10 1.79 1.81 1.71 1.71 17.9M
2025-04-09 1.66 1.75 1.62 1.75 17.5M
2025-04-08 1.62 1.73 1.62 1.70 21.1M
2025-04-07 1.73 1.73 1.62 1.62 31.5M
2025-04-03 1.78 1.84 1.75 1.82 17.0M
2025-04-02 1.72 1.81 1.71 1.80 7.8M
2025-04-01 1.73 1.76 1.72 1.73 5.1M
2025-03-31 1.77 1.77 1.70 1.73 9.3M
2025-03-28 1.83 1.83 1.77 1.78 4.9M
2025-03-27 1.81 1.87 1.80 1.83 9.2M
2025-03-26 1.80 1.83 1.77 1.81 10.8M
2025-03-25 1.86 1.86 1.79 1.81 8.7M
2025-03-24 1.86 1.87 1.78 1.84 19.7M
2025-03-21 1.84 1.90 1.83 1.86 28.0M
2025-03-20 1.84 1.87 1.82 1.84 16.5M
2025-03-19 1.88 1.90 1.83 1.85 12.9M
2025-03-18 1.88 1.95 1.87 1.89 22.8M
2025-03-17 1.74 1.93 1.74 1.88 57.2M
2025-03-14 1.70 1.75 1.68 1.74 10.5M
2025-03-13 1.70 1.71 1.64 1.68 9.3M
2025-03-12 1.71 1.74 1.67 1.70 12.3M
2025-03-11 1.70 1.72 1.66 1.71 13.1M
2025-03-10 1.75 1.75 1.66 1.71 13.5M
2025-03-07 1.63 1.76 1.63 1.71 27.3M
2025-03-06 1.65 1.68 1.62 1.64 15.8M
2025-03-05 1.54 1.66 1.54 1.63 32.2M
2025-03-04 1.52 1.54 1.48 1.53 8.1M
2025-03-03 1.51 1.57 1.51 1.52 6.8M
2025-02-28 1.58 1.58 1.51 1.52 9.1M
2025-02-27 1.54 1.62 1.54 1.59 16.1M
2025-02-26 1.48 1.56 1.48 1.55 16.9M
2025-02-25 1.42 1.49 1.42 1.46 12.0M
2025-02-24 1.42 1.47 1.40 1.45 14.4M
2025-02-21 1.46 1.48 1.42 1.43 13.4M
2025-02-20 1.50 1.50 1.45 1.46 11.3M
2025-02-19 1.52 1.53 1.50 1.51 8.2M
2025-02-18 1.58 1.58 1.53 1.53 20.1M
2025-02-17 1.55 1.58 1.53 1.58 13.6M
2025-02-14 1.54 1.63 1.52 1.56 28.3M
2025-02-13 1.65 1.65 1.57 1.57 13.0M
2025-02-12 1.61 1.66 1.61 1.65 12.8M
2025-02-11 1.58 1.62 1.54 1.59 14.9M
2025-02-10 1.51 1.61 1.51 1.58 18.6M
2025-02-07 1.49 1.56 1.48 1.52 11.6M
2025-02-06 1.44 1.49 1.44 1.49 6.5M
2025-02-05 1.48 1.49 1.43 1.44 6.9M
2025-02-04 1.48 1.50 1.43 1.49 9.4M
2025-02-03 1.50 1.50 1.45 1.47 2.5M
2025-01-28 1.53 1.53 1.48 1.50 4.2M
2025-01-27 1.48 1.54 1.48 1.53 7.2M
2025-01-24 1.46 1.48 1.45 1.47 3.4M
2025-01-23 1.47 1.49 1.46 1.46 4.5M
2025-01-22 1.48 1.48 1.44 1.46 4.2M
2025-01-21 1.47 1.49 1.46 1.49 7.7M
2025-01-20 1.49 1.49 1.46 1.46 5.8M
2025-01-17 1.49 1.50 1.45 1.48 5.9M
2025-01-16 1.41 1.49 1.41 1.48 16.4M
2025-01-15 1.42 1.43 1.40 1.41 7.1M
2025-01-14 1.42 1.44 1.39 1.43 5.3M
2025-01-13 1.44 1.44 1.39 1.41 11.2M
2025-01-10 1.47 1.47 1.42 1.44 9.1M
2025-01-09 1.45 1.49 1.44 1.47 9.2M
2025-01-08 1.50 1.50 1.41 1.45 13.7M
2025-01-07 1.51 1.53 1.45 1.49 9.8M
2025-01-06 1.53 1.53 1.48 1.50 11.1M
2025-01-03 1.55 1.58 1.52 1.53 3.6M
2025-01-02 1.58 1.59 1.54 1.56 4.9M