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
2023-12-29 26.33 27.41 26.33 27.31 2.3M
2023-12-28 25.49 26.52 25.49 26.38 2.6M
2023-12-27 25.59 25.93 25.35 25.49 1.5M
2023-12-22 26.13 26.18 25.10 25.35 3.2M
2023-12-21 24.71 25.84 24.61 25.59 2.3M
2023-12-20 24.95 25.79 24.56 24.91 3.9M
2023-12-19 25.40 25.49 24.91 24.95 1.9M
2023-12-18 26.03 26.03 25.35 25.44 2.4M
2023-12-15 26.47 27.70 26.33 26.47 4.2M
2023-12-14 26.08 26.42 25.59 25.79 1.2M
2023-12-13 26.38 26.38 25.20 25.40 2.0M
2023-12-12 25.84 26.52 25.20 26.33 2.4M
2023-12-11 25.79 25.84 25.20 25.54 5.8M
2023-12-08 26.92 27.11 25.89 26.03 2.5M
2023-12-07 26.52 26.77 26.08 26.62 1.8M
2023-12-06 26.52 27.11 26.23 26.52 2.1M
2023-12-05 28.43 28.43 26.33 26.42 2.4M
2023-12-04 28.73 28.73 26.47 27.60 5.5M
2023-12-01 29.02 29.02 27.75 27.94 2.4M
2023-11-30 28.43 29.22 28.43 28.97 2.5M
2023-11-29 29.76 30.15 28.14 28.58 3.1M
2023-11-28 30.25 30.25 29.42 29.46 1.2M
2023-11-27 30.64 30.64 29.51 29.95 2.5M
2023-11-24 30.89 31.18 30.44 30.64 1.8M
2023-11-23 29.66 30.89 29.27 30.69 2.3M
2023-11-22 29.91 30.44 29.42 29.71 1.1M
2023-11-21 29.46 31.23 29.46 29.91 3.7M
2023-11-20 29.32 29.66 28.68 29.42 2.8M
2023-11-17 29.42 29.42 28.53 28.63 1.8M
2023-11-16 30.59 30.59 29.17 29.42 2.4M
2023-11-15 29.42 30.59 29.22 30.59 4.3M
2023-11-14 28.93 29.32 28.24 28.58 2.5M
2023-11-13 29.07 29.12 28.43 28.88 0.9M
2023-11-10 27.94 28.83 27.70 28.68 1.9M
2023-11-09 30.15 30.15 28.24 28.43 4.1M
2023-11-08 30.15 30.25 29.42 30.15 2.4M
2023-11-07 31.08 31.33 29.95 30.10 1.3M
2023-11-06 30.40 31.38 30.40 31.08 1.4M
2023-11-03 30.15 30.35 29.95 30.10 0.6M
2023-11-02 29.32 30.30 29.27 29.66 1.6M
2023-11-01 29.71 30.00 29.07 29.17 2.6M
2023-10-31 30.44 30.59 29.66 29.91 1.4M
2023-10-30 30.05 30.74 29.91 30.69 0.7M
2023-10-27 29.02 30.98 28.58 30.64 3.0M
2023-10-26 29.02 29.71 28.43 28.63 1.5M
2023-10-25 29.81 30.15 29.42 29.81 2.3M
2023-10-24 28.83 29.71 27.50 28.93 2.4M
2023-10-20 28.68 28.93 27.50 28.19 2.2M
2023-10-19 29.61 29.61 27.65 28.63 4.1M
2023-10-18 29.51 29.81 29.22 29.71 1.4M
2023-10-17 29.91 30.15 29.37 29.51 1.3M
2023-10-16 30.30 30.54 29.81 30.05 0.8M
2023-10-13 31.18 31.33 30.20 30.30 1.2M
2023-10-12 31.18 31.67 30.59 31.28 1.5M
2023-10-11 30.15 31.08 29.71 30.69 2.3M
2023-10-10 29.95 30.64 29.61 29.71 1.4M
2023-10-09 29.95 30.30 29.07 29.56 1.2M
2023-10-06 29.61 30.20 29.46 29.91 0.5M
2023-10-05 29.76 29.95 29.27 29.42 0.5M
2023-10-04 29.56 29.71 28.93 29.46 1.1M
2023-10-03 30.98 30.98 29.22 29.76 1.2M
2023-09-29 29.51 31.28 29.27 30.98 3.1M
2023-09-28 30.05 30.05 28.93 29.42 3.6M
2023-09-27 29.91 30.74 29.71 30.10 1.8M
2023-09-26 30.89 31.13 30.20 30.40 1.2M
2023-09-25 32.26 32.31 30.84 30.94 2.5M
2023-09-22 31.13 32.45 31.13 32.31 2.6M
2023-09-21 32.80 33.04 31.72 31.82 1.8M
2023-09-20 33.39 33.63 32.90 33.09 1.4M
2023-09-19 32.70 33.83 32.60 33.68 3.1M
2023-09-18 33.24 33.53 32.50 32.90 1.4M
2023-09-15 33.93 34.07 33.29 33.53 2.2M
2023-09-14 34.42 34.46 33.48 33.53 2.2M
2023-09-13 34.86 35.05 34.17 34.42 1.5M
2023-09-12 35.05 35.05 33.44 34.27 1.4M
2023-09-11 33.83 34.66 33.19 34.51 2.7M
2023-09-07 35.10 35.20 34.32 34.37 2.3M
2023-09-06 34.86 35.74 34.42 35.10 1.9M
2023-09-05 35.64 35.84 34.66 34.91 2.6M
2023-09-04 33.34 36.62 33.34 36.13 7.5M
2023-08-31 34.17 34.32 32.95 33.19 5.6M
2023-08-30 34.81 34.81 33.58 33.68 4.3M
2023-08-29 33.14 34.51 32.26 34.07 6.3M
2023-08-28 34.22 34.66 33.19 33.29 2.1M
2023-08-25 33.04 33.48 32.85 33.34 3.2M
2023-08-24 32.55 33.39 32.26 33.19 3.8M
2023-08-23 32.65 33.29 32.11 32.50 3.0M
2023-08-22 32.95 33.14 32.55 32.65 2.5M
2023-08-21 33.29 33.39 32.55 32.65 2.3M
2023-08-18 33.44 33.83 32.95 32.99 2.6M
2023-08-17 34.12 34.32 33.04 33.93 2.1M
2023-08-16 34.37 34.61 33.48 34.12 1.2M
2023-08-15 35.05 35.05 34.32 34.37 1.1M
2023-08-14 35.69 35.69 34.32 34.91 2.5M
2023-08-11 35.84 36.13 35.25 35.74 1.8M
2023-08-10 35.30 36.13 35.10 35.84 1.4M
2023-08-09 35.35 35.94 35.15 35.74 0.8M
2023-08-08 36.33 36.33 35.15 35.35 2.9M
2023-08-07 36.57 37.31 36.28 36.47 0.8M
2023-08-04 36.72 37.99 36.67 37.01 1.2M
2023-08-03 37.16 37.36 36.28 36.72 1.5M
2023-08-02 37.31 38.34 36.82 36.97 1.9M
2023-08-01 36.72 38.44 36.72 37.31 2.7M
2023-07-31 38.24 38.93 36.38 36.77 4.7M
2023-07-28 38.24 38.68 37.41 38.09 3.4M
2023-07-27 36.87 38.63 36.87 38.44 3.7M
2023-07-26 37.26 37.50 36.57 37.16 1.3M
2023-07-25 35.59 37.60 35.59 37.26 4.2M
2023-07-24 35.40 35.54 34.32 34.56 1.7M
2023-07-21 35.10 36.57 35.10 35.84 1.2M
2023-07-20 35.69 36.28 35.49 35.64 0.7M
2023-07-19 34.81 36.08 34.02 35.69 2.3M
2023-07-18 36.57 36.62 34.32 35.25 4.6M
2023-07-14 37.95 37.95 36.92 37.06 2.9M
2023-07-13 37.50 38.24 37.41 37.80 1.7M
2023-07-12 37.01 37.70 36.82 37.06 1.6M
2023-07-11 36.72 37.26 36.28 36.82 2.0M
2023-07-10 37.75 37.75 36.13 36.47 1.7M
2023-07-07 37.26 37.26 36.52 36.77 1.3M
2023-07-06 37.60 38.83 37.21 37.26 1.4M
2023-07-05 38.29 39.66 38.24 38.34 1.6M
2023-07-04 37.65 39.32 37.65 39.27 1.4M
2023-07-03 37.60 39.12 37.60 38.34 1.0M
2023-06-30 37.41 38.53 37.26 38.14 4.0M
2023-06-29 38.44 38.44 37.16 37.41 2.0M
2023-06-28 38.14 38.44 37.50 38.29 1.3M
2023-06-27 36.43 38.39 36.43 38.14 2.3M
2023-06-26 37.85 37.85 36.57 36.92 1.1M
2023-06-23 37.31 37.50 36.87 37.21 1.7M
2023-06-21 37.99 37.99 37.01 37.31 1.3M
2023-06-20 38.93 38.93 38.04 38.39 0.9M
2023-06-19 38.83 39.22 38.39 39.12 0.9M
2023-06-16 38.98 39.66 38.39 38.98 2.3M
2023-06-15 38.53 39.22 38.24 38.98 1.8M
2023-06-14 37.80 38.58 37.65 37.90 1.8M
2023-06-13 37.26 38.09 36.82 37.80 1.4M
2023-06-12 38.04 38.04 36.77 37.26 1.7M
2023-06-09 37.90 38.09 37.41 37.50 0.9M
2023-06-08 38.44 38.44 36.92 37.90 1.5M
2023-06-07 37.60 38.58 37.16 37.99 2.4M
2023-06-06 37.50 39.07 37.11 37.46 2.0M
2023-06-05 37.85 37.85 36.62 37.01 1.1M
2023-06-02 35.10 38.14 34.91 37.85 4.6M
2023-06-01 35.00 35.54 34.32 34.32 2.6M
2023-05-31 35.30 35.49 34.42 34.96 7.8M
2023-05-30 35.64 36.18 34.51 35.84 5.3M
2023-05-29 36.28 36.87 35.45 35.64 2.2M
2023-05-25 36.28 36.38 35.89 36.28 3.2M
2023-05-24 36.23 36.62 36.08 36.28 2.9M
2023-05-23 36.62 36.62 35.94 36.38 3.5M
2023-05-22 36.67 36.82 35.89 35.98 3.2M
2023-05-19 36.08 36.52 35.84 36.28 1.4M
2023-05-18 36.57 36.87 36.13 36.28 2.9M
2023-05-17 36.97 37.80 36.38 36.47 1.6M
2023-05-16 37.80 38.24 37.01 37.31 1.6M
2023-05-15 36.28 38.29 36.13 37.80 1.8M
2023-05-12 36.77 37.16 36.43 36.47 1.0M
2023-05-11 38.09 38.09 36.08 36.77 5.2M
2023-05-10 38.68 38.68 37.70 37.80 3.3M
2023-05-09 39.51 39.51 38.44 38.53 5.7M
2023-05-08 40.89 40.89 38.78 39.27 2.1M
2023-05-05 39.27 40.30 39.27 40.20 1.3M
2023-05-04 39.76 40.05 39.02 39.27 2.7M
2023-05-03 40.59 40.74 39.56 39.86 0.8M
2023-05-02 41.18 41.87 39.86 40.64 1.2M
2023-04-28 40.99 40.99 39.91 40.64 3.1M
2023-04-27 40.40 40.84 39.81 40.40 1.6M
2023-04-26 39.86 40.89 39.86 40.40 1.2M
2023-04-25 40.94 41.03 39.51 39.86 2.0M
2023-04-24 40.89 41.08 39.96 40.69 1.7M
2023-04-21 41.33 41.62 40.64 40.79 1.4M
2023-04-20 41.77 41.77 40.49 40.79 0.8M
2023-04-19 42.51 42.51 40.89 40.89 1.0M
2023-04-18 42.60 43.34 42.21 42.31 1.2M
2023-04-17 42.95 43.34 41.97 42.95 2.2M
2023-04-14 42.46 43.29 42.46 42.95 1.2M
2023-04-13 41.87 42.75 41.52 42.75 3.0M
2023-04-12 42.16 43.14 41.62 42.65 1.3M
2023-04-11 40.00 43.63 40.00 42.16 3.3M
2023-04-06 40.15 40.74 39.71 40.00 1.8M
2023-04-04 41.33 41.33 40.40 40.99 2.9M
2023-04-03 40.45 42.06 40.45 41.48 2.4M
2023-03-31 40.20 41.77 40.20 40.45 5.5M
2023-03-30 41.03 41.03 39.22 40.94 2.9M
2023-03-29 39.22 41.57 39.12 40.15 5.3M
2023-03-28 37.75 38.98 37.70 38.24 4.3M
2023-03-27 38.58 38.58 36.57 37.55 5.6M
2023-03-24 39.61 40.05 38.53 38.68 2.9M
2023-03-23 40.05 40.40 39.27 40.40 2.0M
2023-03-22 39.61 41.23 39.47 40.59 2.0M
2023-03-21 39.32 40.00 39.17 39.51 1.8M
2023-03-20 39.91 40.79 39.22 39.32 1.1M
2023-03-17 39.96 41.57 39.96 40.89 2.6M
2023-03-16 39.96 40.15 39.02 39.47 2.7M
2023-03-15 40.20 41.77 40.10 40.40 1.7M
2023-03-14 39.86 40.49 39.07 39.56 1.1M
2023-03-13 39.86 40.79 39.56 40.25 1.5M
2023-03-10 40.54 40.54 38.68 39.86 3.3M
2023-03-09 42.85 43.09 40.25 40.74 3.1M
2023-03-08 43.73 44.02 42.65 42.75 1.0M
2023-03-07 43.88 45.01 43.24 43.78 1.8M
2023-03-06 43.14 44.32 43.00 44.17 0.9M
2023-03-03 43.00 44.47 43.00 43.83 0.7M
2023-03-02 43.44 43.63 42.41 43.19 1.4M
2023-03-01 41.77 43.83 41.67 43.44 1.8M
2023-02-28 41.82 42.95 41.82 42.16 1.8M
2023-02-27 41.67 42.85 41.48 42.36 1.5M
2023-02-24 42.70 42.95 42.06 42.21 0.8M
2023-02-23 42.85 43.58 42.36 43.29 0.6M
2023-02-22 43.98 43.98 42.46 42.90 1.2M
2023-02-21 43.34 44.91 43.14 43.24 1.1M
2023-02-20 42.21 44.12 41.23 43.68 1.5M
2023-02-17 43.58 43.73 42.26 42.51 1.1M
2023-02-16 41.62 44.17 41.62 43.58 3.3M
2023-02-15 42.55 43.00 41.38 41.62 1.9M
2023-02-14 42.16 43.68 41.23 43.19 2.7M
2023-02-13 40.69 42.06 39.86 41.77 1.9M
2023-02-10 41.77 41.77 40.45 40.89 2.0M
2023-02-09 41.13 41.87 41.13 41.72 1.1M
2023-02-08 41.38 41.67 40.79 41.23 1.8M
2023-02-07 41.77 42.31 41.23 41.38 1.7M
2023-02-06 42.06 42.11 40.64 41.13 2.5M
2023-02-03 43.04 43.04 41.87 42.55 3.1M
2023-02-02 44.12 44.76 42.85 43.19 2.3M
2023-02-01 44.27 44.76 43.39 44.66 1.7M
2023-01-31 43.73 45.64 43.53 44.27 3.9M
2023-01-30 45.45 45.45 43.88 44.37 3.4M
2023-01-27 45.20 46.18 45.01 45.45 1.0M
2023-01-26 44.12 45.10 43.98 45.10 1.6M
2023-01-20 43.58 44.61 43.04 43.63 1.7M
2023-01-19 42.16 43.68 41.97 43.68 1.3M
2023-01-18 41.97 43.14 41.97 42.51 1.8M
2023-01-17 42.21 42.51 41.67 42.51 2.1M
2023-01-16 41.92 43.24 41.82 42.11 2.3M
2023-01-13 41.77 43.00 41.77 42.60 2.1M
2023-01-12 43.04 43.98 41.97 42.41 1.8M
2023-01-11 43.39 44.17 42.26 42.51 2.1M
2023-01-10 42.65 44.22 41.62 43.34 3.1M
2023-01-09 42.36 43.44 41.43 42.36 3.7M
2023-01-06 44.12 45.01 42.21 42.85 5.1M
2023-01-05 44.02 45.40 43.39 43.58 6.5M
2023-01-04 40.32 43.33 40.32 43.23 3.9M
2023-01-03 37.16 40.90 37.16 40.27 2.5M