China Resources Mixc Lifestyle Serv (1209)

1209
🏛️ Hongkong →
41.36
Letzte Aktualisierung: 2025-09-29
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 38.23 38.86 37.11 38.52 1.0M
2022-12-29 37.06 37.89 36.38 37.79 1.7M
2022-12-28 36.87 37.55 36.82 37.31 2.4M
2022-12-23 37.40 37.50 36.68 36.87 1.2M
2022-12-22 37.55 37.60 36.77 37.50 0.9M
2022-12-21 36.48 37.21 36.00 36.38 1.0M
2022-12-20 37.36 37.36 35.85 36.24 1.6M
2022-12-19 37.36 38.33 37.02 37.94 2.5M
2022-12-16 36.97 37.84 36.53 37.40 3.2M
2022-12-15 36.82 37.21 35.51 36.63 2.2M
2022-12-14 37.21 37.50 36.34 36.72 1.8M
2022-12-13 35.56 36.77 35.56 36.38 2.3M
2022-12-12 37.74 38.08 35.80 35.95 3.2M
2022-12-09 36.92 39.06 36.87 38.57 5.3M
2022-12-08 36.48 37.02 36.34 37.02 2.4M
2022-12-07 37.36 38.08 36.04 36.48 4.2M
2022-12-06 35.90 37.36 35.61 37.31 2.7M
2022-12-05 36.72 36.82 35.75 36.14 8.4M
2022-12-02 36.34 36.53 35.12 36.04 16.9M
2022-12-01 36.38 37.70 36.19 36.38 3.2M
2022-11-30 34.98 35.95 34.44 35.90 6.8M
2022-11-29 34.20 35.41 34.20 34.98 3.8M
2022-11-28 33.91 33.91 32.50 33.52 3.3M
2022-11-25 34.00 34.54 33.76 34.44 3.2M
2022-11-24 33.13 34.30 32.89 33.96 3.1M
2022-11-23 32.16 33.47 32.11 33.18 2.4M
2022-11-22 33.47 34.73 32.35 32.64 2.7M
2022-11-21 34.00 34.30 32.35 33.37 5.0M
2022-11-18 33.08 34.59 32.74 33.03 2.1M
2022-11-17 32.55 33.52 32.11 33.08 2.4M
2022-11-16 33.71 33.76 32.40 32.74 3.3M
2022-11-15 32.21 34.88 31.77 33.76 5.1M
2022-11-14 33.03 34.20 32.45 33.03 7.1M
2022-11-11 29.19 31.62 28.71 31.24 5.9M
2022-11-10 27.69 28.42 26.28 27.93 2.3M
2022-11-09 27.69 29.15 27.49 28.03 3.6M
2022-11-08 27.59 28.08 26.86 28.08 2.3M
2022-11-07 26.09 28.42 26.04 27.59 3.3M
2022-11-04 24.39 27.49 24.39 27.06 4.3M
2022-11-03 25.26 25.55 24.68 24.97 1.3M
2022-11-02 24.77 26.04 23.95 25.79 4.1M
2022-11-01 22.20 25.07 22.20 24.77 4.5M
2022-10-31 23.03 23.66 21.62 22.35 6.5M
2022-10-28 23.80 24.58 22.10 23.03 9.9M
2022-10-27 26.47 26.96 23.66 24.34 5.2M
2022-10-26 25.26 26.81 25.26 26.33 2.3M
2022-10-25 25.16 26.52 23.37 25.60 6.6M
2022-10-24 28.66 28.85 24.82 25.16 8.8M
2022-10-21 29.68 29.68 28.76 29.00 1.4M
2022-10-20 29.15 29.44 28.76 28.95 2.0M
2022-10-19 29.15 29.88 29.10 29.15 1.5M
2022-10-18 29.39 29.68 29.00 29.54 1.4M
2022-10-17 29.54 29.78 28.66 29.34 2.7M
2022-10-14 28.71 29.83 28.66 29.15 2.3M
2022-10-13 29.15 29.39 28.03 28.13 1.4M
2022-10-12 29.15 29.83 28.66 29.15 1.8M
2022-10-11 30.31 30.31 28.95 29.15 2.1M
2022-10-10 30.12 30.51 29.19 29.97 1.2M
2022-10-07 30.41 30.99 30.07 30.22 0.7M
2022-10-06 30.85 31.67 30.60 30.80 1.7M
2022-10-05 31.67 31.67 30.31 31.24 1.9M
2022-10-03 29.15 31.19 29.15 30.80 2.3M
2022-09-30 28.66 29.63 28.47 29.29 2.0M
2022-09-29 30.67 30.92 28.54 29.23 3.7M
2022-09-28 31.51 31.51 30.02 30.52 3.6M
2022-09-27 31.01 32.01 30.62 31.71 2.7M
2022-09-26 31.51 32.40 30.82 31.01 1.8M
2022-09-23 31.51 31.86 30.96 31.11 2.7M
2022-09-22 32.30 32.30 31.21 31.86 1.4M
2022-09-21 33.79 33.84 32.20 32.30 3.3M
2022-09-20 34.09 35.23 33.74 33.94 1.3M
2022-09-19 35.52 35.77 33.99 34.04 2.1M
2022-09-16 35.67 36.36 35.27 35.27 2.2M
2022-09-15 35.67 36.36 35.03 35.92 2.7M
2022-09-14 34.48 35.87 34.48 35.03 2.2M
2022-09-13 34.68 35.42 33.99 35.23 0.8M
2022-09-09 34.38 35.27 34.33 34.88 1.8M
2022-09-08 34.88 34.88 33.39 33.99 1.5M
2022-09-07 34.33 34.63 33.49 34.48 0.7M
2022-09-06 34.14 34.73 34.04 34.58 1.0M
2022-09-05 34.09 34.68 33.10 34.09 0.9M
2022-09-02 35.57 35.97 33.89 34.09 1.9M
2022-09-01 35.72 35.72 34.38 35.32 1.8M
2022-08-31 34.04 35.67 32.95 35.37 6.3M
2022-08-30 32.95 33.84 32.60 33.54 1.9M
2022-08-29 33.44 33.44 32.20 33.00 1.0M
2022-08-26 32.01 33.49 31.46 33.44 2.1M
2022-08-25 31.61 31.91 31.06 31.81 1.3M
2022-08-24 32.15 32.35 30.12 31.11 2.7M
2022-08-23 32.20 32.80 31.56 31.86 1.6M
2022-08-22 32.25 33.00 31.81 32.45 2.3M
2022-08-19 33.05 33.64 32.40 32.85 1.6M
2022-08-18 33.54 33.84 32.90 32.90 1.2M
2022-08-17 33.89 34.28 33.29 33.39 0.8M
2022-08-16 33.10 35.13 33.10 33.74 2.6M
2022-08-15 33.79 34.14 32.90 33.10 1.1M
2022-08-12 33.54 34.09 32.80 33.79 1.3M
2022-08-11 33.44 33.74 33.24 33.74 2.1M
2022-08-10 34.33 34.33 32.70 33.19 1.4M
2022-08-09 33.94 34.78 33.49 34.38 1.3M
2022-08-08 34.53 34.63 33.29 33.49 0.9M
2022-08-05 34.38 34.58 33.74 34.43 0.7M
2022-08-04 33.39 34.23 33.24 34.23 2.4M
2022-08-03 34.43 34.98 32.45 33.29 3.5M
2022-08-02 35.23 35.23 33.89 34.58 2.3M
2022-08-01 34.68 35.37 33.59 35.03 5.7M
2022-07-29 35.27 35.62 32.20 33.00 6.9M
2022-07-28 36.51 36.51 35.42 35.77 1.6M
2022-07-27 35.32 36.36 35.32 36.27 1.7M
2022-07-26 35.23 36.32 35.18 36.27 1.6M
2022-07-25 34.19 35.92 34.19 35.32 2.1M
2022-07-22 34.78 35.03 34.14 34.68 1.3M
2022-07-21 34.63 35.47 33.99 34.68 2.7M
2022-07-20 35.13 35.18 34.28 34.63 1.3M
2022-07-19 34.83 35.27 34.33 34.78 1.0M
2022-07-18 34.48 35.47 34.23 35.27 2.2M
2022-07-15 34.93 35.67 34.14 34.23 2.3M
2022-07-14 35.52 35.87 33.69 35.77 2.8M
2022-07-13 36.32 36.51 35.18 35.72 3.1M
2022-07-12 36.02 36.81 36.02 36.32 1.9M
2022-07-11 37.55 37.65 36.32 36.32 1.7M
2022-07-08 38.35 38.40 37.45 38.00 0.8M
2022-07-07 38.30 38.64 37.65 38.10 0.8M
2022-07-06 38.59 38.89 37.50 38.40 1.5M
2022-07-05 38.79 39.44 38.25 38.84 1.7M
2022-07-04 37.95 38.74 37.45 38.64 1.6M
2022-06-30 38.35 38.94 37.80 38.54 1.7M
2022-06-29 39.29 39.78 38.15 38.64 2.9M
2022-06-28 38.15 39.34 38.00 39.29 1.7M
2022-06-27 37.80 39.49 37.75 38.64 2.7M
2022-06-24 37.70 38.25 37.21 37.45 1.5M
2022-06-23 37.11 38.10 37.11 37.75 1.2M
2022-06-22 37.65 38.05 36.76 37.01 1.2M
2022-06-21 37.41 38.54 37.41 38.20 1.2M
2022-06-20 36.36 38.10 35.72 37.95 2.7M
2022-06-17 35.77 36.46 35.57 35.97 3.3M
2022-06-16 37.45 37.45 36.07 36.41 1.0M
2022-06-15 36.07 37.36 35.77 37.06 1.7M
2022-06-14 35.97 36.61 35.82 36.36 1.0M
2022-06-13 38.20 38.20 36.22 36.41 2.7M
2022-06-10 39.44 39.44 38.35 39.04 1.1M
2022-06-09 38.54 40.08 38.40 39.39 2.0M
2022-06-08 37.70 38.74 37.70 38.54 1.2M
2022-06-07 38.40 38.74 37.70 38.00 0.9M
2022-06-06 37.65 38.64 37.21 38.54 2.0M
2022-06-02 38.64 38.89 37.16 37.95 1.2M
2022-06-01 38.35 39.19 38.20 38.64 2.3M
2022-05-31 37.85 39.19 37.85 38.35 12.6M
2022-05-30 38.59 38.59 37.70 38.10 2.2M
2022-05-27 38.30 38.89 37.60 37.80 1.8M
2022-05-26 38.45 38.74 37.55 38.30 1.7M
2022-05-25 38.05 38.54 37.50 38.00 1.2M
2022-05-24 38.99 39.63 38.00 38.40 2.0M
2022-05-23 39.14 39.54 38.05 38.84 1.4M
2022-05-20 39.63 39.83 38.74 39.14 1.5M
2022-05-19 37.85 39.29 37.55 38.99 2.1M
2022-05-18 38.89 39.39 38.15 39.19 1.7M
2022-05-17 38.00 38.99 38.00 38.89 2.4M
2022-05-16 38.74 38.94 37.65 38.54 2.7M
2022-05-13 36.02 38.50 35.57 37.85 5.2M
2022-05-12 35.27 35.67 34.14 34.98 2.9M
2022-05-11 35.82 37.36 35.23 35.52 3.4M
2022-05-10 35.67 36.32 33.69 35.82 3.1M
2022-05-06 37.11 37.65 35.67 36.32 2.0M
2022-05-05 38.94 39.49 37.85 37.90 0.8M
2022-05-04 38.45 38.84 38.25 38.64 0.8M
2022-05-03 37.36 40.03 37.16 39.19 2.0M
2022-04-29 36.71 38.00 36.46 37.80 1.7M
2022-04-28 36.02 37.50 35.42 37.41 1.6M
2022-04-27 35.13 37.01 35.13 36.32 1.7M
2022-04-26 35.42 36.81 35.42 35.97 2.4M
2022-04-25 34.88 35.52 34.48 35.37 2.0M
2022-04-22 35.47 36.32 34.78 36.02 1.5M
2022-04-21 36.66 36.71 35.13 35.77 3.1M
2022-04-20 37.85 37.90 36.51 36.91 1.9M
2022-04-19 37.65 38.25 36.17 37.85 2.5M
2022-04-14 38.89 39.49 38.10 38.99 1.9M
2022-04-13 37.70 39.04 37.21 38.15 2.5M
2022-04-12 39.44 39.44 37.65 38.40 1.3M
2022-04-11 41.27 41.27 38.15 38.79 4.2M
2022-04-08 40.68 41.27 40.13 41.07 2.9M
2022-04-07 40.68 41.62 40.03 40.68 2.0M
2022-04-06 40.18 41.47 39.29 40.97 3.1M
2022-04-04 37.70 41.42 37.70 41.42 2.5M
2022-04-01 38.74 38.74 37.06 38.59 1.7M
2022-03-31 39.83 40.28 38.00 38.40 3.1M
2022-03-30 36.96 39.29 36.56 38.05 3.6M
2022-03-29 34.78 36.27 33.84 35.97 1.8M
2022-03-28 35.27 36.32 34.73 35.62 1.2M
2022-03-25 36.32 37.75 35.32 35.72 2.6M
2022-03-24 36.66 37.75 35.72 37.16 3.6M
2022-03-23 36.81 37.45 35.72 36.66 2.1M
2022-03-22 35.67 37.01 34.88 37.01 2.4M
2022-03-21 37.45 38.15 35.42 35.67 3.4M
2022-03-18 36.46 38.15 35.57 37.16 4.1M
2022-03-17 38.64 40.03 37.11 38.40 7.1M
2022-03-16 31.06 36.66 29.78 36.46 11.8M
2022-03-15 29.63 31.91 28.34 29.03 13.8M
2022-03-14 33.74 34.19 29.78 30.42 7.8M
2022-03-11 36.02 36.02 32.75 35.03 9.9M
2022-03-10 35.67 36.46 35.37 36.07 4.7M
2022-03-09 35.18 36.32 33.89 34.98 3.0M
2022-03-08 37.70 38.45 35.42 35.67 4.7M
2022-03-07 38.74 38.89 37.01 37.75 2.8M
2022-03-04 38.15 39.14 37.45 38.74 4.6M
2022-03-03 37.95 39.39 37.95 39.39 2.2M
2022-03-02 39.44 39.54 38.15 38.54 5.6M
2022-03-01 40.43 40.43 39.24 39.68 2.2M
2022-02-28 38.64 40.43 38.64 39.83 4.7M
2022-02-25 40.38 41.42 38.45 38.94 9.6M
2022-02-24 42.90 42.90 39.83 40.13 5.7M
2022-02-23 43.60 43.60 42.66 42.90 2.1M
2022-02-22 43.35 43.99 42.46 43.30 4.5M
2022-02-21 44.54 45.08 42.95 43.55 3.7M
2022-02-18 44.49 44.49 43.15 43.80 3.3M
2022-02-17 45.08 45.48 42.86 44.24 3.8M
2022-02-16 45.23 45.58 44.59 45.08 1.8M
2022-02-15 44.64 45.43 44.49 44.94 0.9M
2022-02-14 44.84 45.18 44.04 44.79 2.5M
2022-02-11 45.53 46.27 44.59 45.53 4.8M
2022-02-10 45.28 46.03 44.59 45.28 3.1M
2022-02-09 44.59 45.28 43.75 44.44 3.8M
2022-02-08 46.27 46.27 43.75 44.09 4.7M
2022-02-07 46.03 46.47 44.89 46.08 3.2M
2022-02-04 45.43 45.93 44.29 45.88 1.6M
2022-01-31 43.35 45.48 43.35 45.23 2.0M
2022-01-28 43.99 43.99 42.31 43.35 3.4M
2022-01-27 43.65 44.04 42.36 43.60 2.9M
2022-01-26 43.85 44.79 42.71 43.45 5.2M
2022-01-25 42.61 44.09 42.06 43.30 4.0M
2022-01-24 40.72 43.00 40.43 42.76 8.1M
2022-01-21 41.62 42.61 40.33 41.22 10.4M
2022-01-20 37.45 40.08 37.45 39.73 10.0M
2022-01-19 35.27 37.50 34.73 37.50 7.1M
2022-01-18 34.48 35.42 34.04 34.93 2.7M
2022-01-17 35.87 35.87 32.80 34.19 7.4M
2022-01-14 36.96 37.75 35.23 35.57 7.9M
2022-01-13 38.20 38.64 36.32 36.96 2.7M
2022-01-12 37.95 38.94 37.45 38.10 4.8M
2022-01-11 37.16 38.15 36.71 37.36 4.8M
2022-01-10 35.18 37.65 35.18 37.65 18.0M
2022-01-07 32.45 35.42 31.86 35.18 11.1M
2022-01-06 32.70 33.00 30.02 32.05 7.6M
2022-01-05 34.63 36.12 31.46 31.81 8.8M
2022-01-04 35.32 36.12 34.53 34.73 3.8M
2022-01-03 35.97 35.97 33.79 35.13 8.2M