China Resources Power Holding (0836)

0836
🏛️ Hongkong →
17.53
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 17.65 17.65 17.46 17.50 858.0K
09:35 17.49 17.55 17.47 17.55 576.0K
09:40 17.56 17.61 17.56 17.61 282.0K
09:45 17.62 17.64 17.62 17.63 107.1K
09:50 17.64 17.66 17.60 17.60 284.0K
09:55 17.59 17.60 17.58 17.59 236.0K
10:00 17.57 17.59 17.53 17.53 384.0K
10:05 17.54 17.56 17.52 17.53 466.0K
10:10 17.52 17.62 17.51 17.61 408.0K
10:15 17.60 17.62 17.58 17.59 352.0K
10:20 17.61 17.63 17.61 17.61 236.0K
10:25 17.62 17.69 17.60 17.68 392.0K
10:30 17.69 17.74 17.68 17.72 505.7K
10:35 17.71 17.78 17.70 17.77 364.0K
10:40 17.78 17.78 17.76 17.77 302.0K
10:45 17.77 17.80 17.76 17.77 282.0K
10:50 17.78 17.78 17.72 17.73 340.0K
10:55 17.72 17.72 17.68 17.68 414.0K
11:00 17.67 17.68 17.64 17.65 310.0K
11:05 17.65 17.65 17.63 17.63 216.0K
11:10 17.64 17.65 17.62 17.62 240.0K
11:15 17.62 17.63 17.61 17.61 174.0K
11:20 17.62 17.62 17.61 17.61 142.0K
11:25 17.62 17.62 17.60 17.60 152.0K
11:30 17.60 17.60 17.58 17.59 382.0K
11:35 17.60 17.60 17.59 17.60 186.0K
11:40 17.59 17.60 17.59 17.59 126.0K
11:45 17.60 17.60 17.59 17.59 100.1K
11:50 17.59 17.60 17.58 17.58 144.0K
11:55 17.59 17.60 17.58 17.58 86.0K
13:00 17.59 17.61 17.58 17.59 398.0K
13:05 17.60 17.60 17.55 17.55 302.0K
13:10 17.56 17.58 17.55 17.58 298.0K
13:15 17.57 17.58 17.56 17.57 252.0K
13:20 17.58 17.61 17.57 17.61 266.0K
13:25 17.60 17.60 17.58 17.59 218.0K
13:30 17.60 17.61 17.59 17.61 164.0K
13:35 17.60 17.63 17.60 17.61 164.0K
13:40 17.60 17.63 17.60 17.61 208.0K
13:45 17.62 17.63 17.62 17.62 202.0K
13:50 17.61 17.62 17.58 17.58 196.0K
13:55 17.59 17.60 17.57 17.59 294.0K
14:00 17.58 17.59 17.58 17.58 202.0K
14:05 17.59 17.61 17.58 17.59 174.0K
14:10 17.58 17.59 17.58 17.59 162.0K
14:15 17.58 17.63 17.58 17.62 212.0K
14:20 17.61 17.63 17.61 17.62 168.0K
14:25 17.61 17.63 17.61 17.63 192.0K
14:30 17.62 17.64 17.60 17.62 184.0K
14:35 17.61 17.62 17.60 17.61 188.0K
14:40 17.60 17.63 17.60 17.63 204.0K
14:45 17.62 17.64 17.62 17.64 164.0K
14:50 17.63 17.64 17.62 17.62 224.0K
14:55 17.62 17.63 17.62 17.62 138.0K
15:00 17.61 17.61 17.59 17.59 318.9K
15:05 17.58 17.59 17.57 17.58 192.0K
15:10 17.59 17.59 17.57 17.57 230.0K
15:15 17.56 17.56 17.55 17.56 234.8K
15:20 17.55 17.56 17.53 17.53 204.0K
15:25 17.54 17.57 17.53 17.57 212.0K
15:30 17.56 17.57 17.55 17.56 192.0K
15:35 17.55 17.57 17.55 17.56 236.0K
15:40 17.55 17.56 17.52 17.53 219.4K
15:45 17.54 17.55 17.52 17.53 346.0K
15:50 17.53 17.55 17.53 17.55 248.0K
15:55 17.54 17.54 17.52 17.53 262.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 17.63 17.80 17.46 17.53 17.7M
2025-09-25 17.90 17.90 17.48 17.58 23.4M
2025-09-24 17.81 17.94 17.75 17.79 10.3M
2025-09-23 17.80 17.89 17.73 17.80 16.8M
2025-09-22 18.08 18.10 17.78 17.90 14.0M
2025-09-19 18.25 18.26 17.97 18.06 26.6M
2025-09-18 18.27 18.51 18.10 18.23 18.9M
2025-09-17 18.32 18.35 18.19 18.27 22.5M
2025-09-16 18.36 18.52 18.18 18.29 16.3M
2025-09-15 18.56 18.67 18.30 18.41 18.2M
2025-09-12 18.84 18.89 18.50 18.58 20.6M
2025-09-11 18.76 18.80 18.67 18.74 12.0M
2025-09-10 18.79 18.94 18.60 18.74 18.1M
2025-09-09 19.20 19.31 18.83 19.04 22.9M
2025-09-08 18.78 19.34 18.68 19.17 36.5M
2025-09-05 18.33 18.82 18.32 18.75 30.7M
2025-09-04 18.20 18.36 18.16 18.32 14.2M
2025-09-03 18.10 18.26 18.09 18.22 13.5M
2025-09-02 18.08 18.25 18.00 18.08 13.8M
2025-09-01 18.01 18.07 17.84 17.97 16.3M
2025-08-29 17.97 18.14 17.92 17.95 18.4M
2025-08-28 18.10 18.12 17.90 17.97 24.7M
2025-08-27 18.23 18.47 18.08 18.13 23.8M
2025-08-26 18.42 18.42 18.18 18.20 30.2M
2025-08-25 18.25 18.48 18.18 18.43 31.9M
2025-08-22 18.51 18.51 18.10 18.22 44.9M
2025-08-21 19.75 20.04 18.00 18.51 91.0M
2025-08-20 19.60 19.75 19.31 19.67 12.2M
2025-08-19 19.80 19.85 19.62 19.63 11.6M
2025-08-18 19.99 20.06 19.80 19.80 8.5M
2025-08-15 19.90 20.04 19.68 20.04 14.1M
2025-08-14 19.99 20.12 19.85 19.91 16.6M
2025-08-13 20.08 20.08 19.76 19.93 7.9M
2025-08-12 19.87 20.08 19.87 19.92 8.1M
2025-08-11 19.89 19.92 19.65 19.87 7.0M
2025-08-08 19.55 19.93 19.50 19.79 10.5M
2025-08-07 19.31 19.58 19.28 19.55 5.6M
2025-08-06 19.36 19.54 19.26 19.30 10.3M
2025-08-05 19.29 19.45 19.22 19.44 5.1M
2025-08-04 19.08 19.29 18.93 19.22 11.1M
2025-08-01 19.50 19.54 19.12 19.14 11.0M
2025-07-31 20.05 20.05 19.40 19.46 16.7M
2025-07-30 19.76 20.35 19.70 20.10 21.1M
2025-07-29 19.82 19.82 19.56 19.68 6.6M
2025-07-28 19.70 20.00 19.56 19.82 9.8M
2025-07-25 20.00 20.10 19.74 19.76 10.5M
2025-07-24 20.10 20.15 19.98 20.05 8.7M
2025-07-23 20.30 20.35 20.00 20.10 10.8M
2025-07-22 19.90 20.25 19.86 20.20 12.9M
2025-07-21 19.58 19.98 19.58 19.92 13.9M
2025-07-18 19.52 19.72 19.46 19.56 10.6M
2025-07-17 19.68 19.72 19.40 19.52 13.1M
2025-07-16 19.76 19.96 19.66 19.68 10.6M
2025-07-15 19.76 19.78 19.44 19.76 12.7M
2025-07-14 19.32 19.78 19.30 19.74 14.6M
2025-07-11 19.28 19.48 19.24 19.32 10.4M
2025-07-10 19.18 19.34 19.12 19.20 9.2M
2025-07-09 19.44 19.46 19.14 19.18 8.9M
2025-07-08 19.52 19.56 19.32 19.44 10.7M
2025-07-07 19.28 19.56 19.12 19.54 11.2M
2025-07-04 19.30 19.30 19.10 19.20 7.9M
2025-07-03 19.60 19.60 19.12 19.22 8.7M
2025-07-02 19.06 19.58 19.06 19.44 12.6M
2025-06-30 19.00 19.00 18.62 18.94 12.2M
2025-06-27 19.32 19.38 18.84 19.00 15.6M
2025-06-26 19.56 19.60 19.26 19.34 9.7M
2025-06-25 19.12 19.62 19.08 19.54 13.8M
2025-06-24 18.84 19.10 18.74 19.00 16.2M
2025-06-23 18.80 18.90 18.66 18.70 16.2M
2025-06-20 18.86 19.00 18.70 18.84 13.2M
2025-06-19 19.50 19.58 18.74 18.86 27.5M
2025-06-18 19.80 19.84 19.46 19.56 11.7M
2025-06-17 20.00 20.05 19.64 19.78 13.5M
2025-06-16 19.90 20.05 19.72 19.90 11.9M
2025-06-13 19.90 20.25 19.82 19.90 11.0M
2025-06-12 20.25 20.40 19.80 19.84 17.6M
2025-06-11 20.65 20.70 20.25 20.35 11.7M
2025-06-10 21.05 21.40 20.95 21.20 19.3M
2025-06-09 21.45 21.45 20.90 21.05 19.5M
2025-06-06 20.70 21.45 20.70 21.30 22.1M
2025-06-05 20.50 21.00 20.50 20.90 18.7M
2025-06-04 20.20 20.65 20.20 20.50 14.4M
2025-06-03 20.05 20.30 19.90 20.20 13.3M
2025-06-02 20.40 20.40 19.68 19.96 7.9M
2025-05-30 20.20 20.65 20.20 20.40 23.3M
2025-05-29 20.25 20.40 20.00 20.30 12.7M
2025-05-28 20.40 20.45 20.10 20.15 9.9M
2025-05-27 20.45 20.75 20.30 20.40 16.2M
2025-05-26 19.84 20.50 19.84 20.35 17.4M
2025-05-23 19.90 20.15 19.72 19.84 10.6M
2025-05-22 20.20 20.35 19.84 19.90 11.9M
2025-05-21 20.05 20.35 19.92 20.20 15.2M
2025-05-20 19.66 20.15 19.66 20.15 11.3M
2025-05-19 19.62 19.78 19.46 19.58 5.3M
2025-05-16 19.80 19.84 19.56 19.62 4.2M
2025-05-15 19.80 19.92 19.66 19.88 7.9M
2025-05-14 19.46 19.84 19.42 19.80 9.9M
2025-05-13 19.28 19.60 19.16 19.46 10.0M
2025-05-12 19.38 19.46 19.16 19.28 12.7M
2025-05-09 19.14 19.60 19.14 19.30 12.5M
2025-05-08 19.16 19.34 19.08 19.28 8.4M
2025-05-07 19.12 19.22 18.94 19.18 16.0M
2025-05-06 19.00 19.12 18.80 19.00 9.3M
2025-05-02 18.88 19.00 18.80 19.00 3.9M
2025-04-30 18.94 18.94 18.58 18.74 12.5M
2025-04-29 19.00 19.10 18.84 18.94 7.9M
2025-04-28 18.84 19.16 18.76 19.08 13.1M
2025-04-25 18.72 18.94 18.70 18.74 11.9M
2025-04-24 18.58 18.82 18.48 18.72 8.1M
2025-04-23 18.88 18.88 18.52 18.58 9.5M
2025-04-22 18.44 18.72 18.44 18.64 7.5M
2025-04-17 18.50 18.64 18.28 18.44 11.4M
2025-04-16 18.58 18.76 18.26 18.50 18.6M
2025-04-15 18.24 18.62 18.24 18.62 13.8M
2025-04-14 18.14 18.32 18.10 18.22 16.6M
2025-04-11 17.80 18.08 17.58 18.02 12.3M
2025-04-10 17.76 18.20 17.54 17.80 15.7M
2025-04-09 17.62 17.80 17.18 17.74 23.8M
2025-04-08 17.38 17.92 17.38 17.72 23.4M
2025-04-07 17.98 18.22 17.36 17.38 45.8M
2025-04-03 18.72 19.36 18.72 19.10 18.4M
2025-04-02 18.72 19.26 18.56 19.18 18.1M
2025-04-01 18.46 18.76 18.46 18.74 12.4M
2025-03-31 18.40 18.84 18.40 18.46 17.9M
2025-03-28 18.76 18.86 18.48 18.62 12.6M
2025-03-27 18.82 18.94 18.46 18.76 25.4M
2025-03-26 18.98 19.16 18.72 18.82 13.1M
2025-03-25 18.90 19.06 18.72 19.04 15.8M
2025-03-24 18.88 19.14 18.74 18.90 14.2M
2025-03-21 18.92 19.26 18.62 18.88 22.3M
2025-03-20 19.10 19.46 18.66 19.00 34.8M
2025-03-19 18.98 19.06 18.84 19.06 11.8M
2025-03-18 19.04 19.20 18.82 18.88 19.1M
2025-03-17 18.50 19.00 18.30 18.92 30.4M
2025-03-14 18.38 18.48 18.20 18.22 21.2M
2025-03-13 18.36 18.48 18.12 18.38 20.9M
2025-03-12 18.12 18.42 18.08 18.36 22.7M
2025-03-11 18.02 18.44 18.02 18.16 17.9M
2025-03-10 18.22 18.34 17.80 18.34 29.4M
2025-03-07 18.00 18.50 17.86 18.18 31.1M
2025-03-06 18.40 18.46 17.98 18.06 27.6M
2025-03-05 18.02 18.38 18.02 18.24 12.3M
2025-03-04 18.22 18.22 17.88 18.02 13.4M
2025-03-03 17.96 18.38 17.96 18.18 13.7M
2025-02-28 18.12 18.28 17.94 17.96 36.4M
2025-02-27 17.90 18.34 17.90 18.14 21.5M
2025-02-26 17.84 18.06 17.80 17.92 13.5M
2025-02-25 17.86 18.00 17.72 17.80 17.4M
2025-02-24 18.02 18.30 17.86 18.00 24.6M
2025-02-21 18.16 18.30 17.94 18.06 26.7M
2025-02-20 17.90 18.64 17.72 18.16 34.7M
2025-02-19 17.82 17.92 17.74 17.88 16.3M
2025-02-18 17.80 18.16 17.74 17.96 22.8M
2025-02-17 17.26 17.86 17.10 17.76 33.2M
2025-02-14 17.26 17.48 17.12 17.40 16.7M
2025-02-13 16.86 17.44 16.70 17.14 27.5M
2025-02-12 16.86 16.96 16.74 16.82 27.4M
2025-02-11 17.18 17.26 16.74 16.76 26.1M
2025-02-10 17.42 17.60 17.18 17.24 17.1M
2025-02-07 17.46 17.52 17.28 17.40 9.2M
2025-02-06 17.28 17.58 17.22 17.52 12.4M
2025-02-05 17.28 17.46 17.14 17.24 8.5M
2025-02-04 17.10 17.44 17.10 17.28 4.2M
2025-02-03 17.14 17.28 16.94 17.10 4.1M
2025-01-28 17.50 17.50 17.16 17.28 2.0M
2025-01-27 17.14 17.56 17.14 17.38 8.7M
2025-01-24 17.20 17.36 16.90 17.16 14.6M
2025-01-23 17.00 17.36 17.00 17.06 9.1M
2025-01-22 17.08 17.24 16.92 17.00 8.1M
2025-01-21 17.24 17.24 16.98 17.08 12.3M
2025-01-20 17.24 17.30 17.10 17.10 10.0M
2025-01-17 17.24 17.26 16.90 17.10 7.4M
2025-01-16 17.18 17.38 17.18 17.20 12.0M
2025-01-15 17.28 17.28 16.94 17.10 16.3M
2025-01-14 17.02 17.38 16.84 17.28 17.1M
2025-01-13 16.92 17.12 16.64 17.02 19.9M
2025-01-10 17.60 17.60 16.86 16.92 21.5M
2025-01-09 17.56 17.82 17.42 17.42 11.5M
2025-01-08 17.90 18.02 17.50 17.64 21.2M
2025-01-07 18.08 18.14 17.86 18.02 17.6M
2025-01-06 17.94 18.18 17.88 18.12 11.8M
2025-01-03 18.08 18.30 17.80 17.92 18.2M
2025-01-02 18.86 18.86 18.04 18.08 20.4M