China Singyes Solar Technologies Holdings Ltd (0750)

0750
🏛️ Hongkong →
0.28
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
2021-12-31 1.77 1.77 1.75 1.76 2.0M
2021-12-30 1.75 1.78 1.73 1.75 4.1M
2021-12-29 1.76 1.77 1.74 1.75 4.9M
2021-12-28 1.80 1.80 1.73 1.75 8.4M
2021-12-24 1.86 1.86 1.77 1.81 4.1M
2021-12-23 1.73 1.87 1.73 1.84 13.6M
2021-12-22 1.84 1.84 1.73 1.73 5.1M
2021-12-21 1.74 1.82 1.74 1.79 7.7M
2021-12-20 1.90 1.90 1.72 1.74 24.0M
2021-12-17 2.05 2.11 1.87 1.88 39.5M
2021-12-16 1.88 1.95 1.86 1.93 8.4M
2021-12-15 1.82 1.91 1.81 1.85 5.4M
2021-12-14 1.96 1.98 1.83 1.85 15.0M
2021-12-13 2.01 2.04 1.95 2.00 11.0M
2021-12-10 2.05 2.06 1.95 1.99 10.9M
2021-12-09 1.94 2.12 1.91 2.05 30.7M
2021-12-08 1.95 1.98 1.90 1.94 7.4M
2021-12-07 1.90 1.97 1.89 1.95 8.1M
2021-12-06 1.89 1.96 1.86 1.89 7.6M
2021-12-03 1.95 2.00 1.87 1.90 14.9M
2021-12-02 1.80 1.99 1.77 1.95 23.9M
2021-12-01 1.76 1.88 1.76 1.80 10.2M
2021-11-30 1.87 1.87 1.75 1.76 9.3M
2021-11-29 1.74 1.87 1.72 1.87 15.8M
2021-11-26 1.78 1.78 1.73 1.76 6.3M
2021-11-25 1.85 1.88 1.78 1.78 5.6M
2021-11-24 1.79 1.88 1.78 1.84 11.4M
2021-11-23 1.79 1.80 1.75 1.76 5.7M
2021-11-22 1.80 1.84 1.77 1.79 8.0M
2021-11-19 1.97 1.97 1.78 1.80 26.5M
2021-11-18 1.90 2.08 1.85 1.96 37.5M
2021-11-17 1.78 1.89 1.76 1.89 9.5M
2021-11-16 1.77 1.83 1.74 1.80 5.4M
2021-11-15 1.84 1.85 1.76 1.78 11.5M
2021-11-12 1.86 1.95 1.79 1.85 16.3M
2021-11-11 1.77 1.90 1.74 1.84 13.1M
2021-11-10 1.85 1.85 1.71 1.77 9.7M
2021-11-09 1.84 1.90 1.80 1.84 9.6M
2021-11-08 1.80 1.84 1.75 1.78 9.7M
2021-11-05 2.00 2.02 1.82 1.83 19.9M
2021-11-04 1.91 2.05 1.90 2.02 12.3M
2021-11-03 1.90 2.05 1.86 1.91 15.7M
2021-11-02 2.09 2.11 1.85 1.90 40.5M
2021-11-01 2.16 2.17 2.02 2.05 22.1M
2021-10-29 2.12 2.19 2.07 2.16 11.6M
2021-10-28 2.15 2.26 2.07 2.11 22.9M
2021-10-27 2.12 2.20 2.06 2.07 16.0M
2021-10-26 2.27 2.29 2.05 2.12 25.4M
2021-10-25 2.25 2.39 2.17 2.27 15.7M
2021-10-22 2.37 2.40 2.24 2.25 23.2M
2021-10-21 2.47 2.52 2.32 2.37 19.4M
2021-10-20 2.47 2.58 2.42 2.47 25.9M
2021-10-19 2.33 2.59 2.31 2.43 43.9M
2021-10-18 2.40 2.48 2.27 2.33 25.5M
2021-10-15 2.29 2.48 2.18 2.41 28.3M
2021-10-12 2.45 2.54 2.15 2.29 42.4M
2021-10-11 2.60 2.73 2.35 2.44 38.6M
2021-10-08 2.85 2.87 2.50 2.55 33.6M
2021-10-07 2.69 2.91 2.56 2.81 52.3M
2021-10-06 2.43 2.74 2.27 2.68 80.1M
2021-10-05 2.65 2.65 2.41 2.41 42.0M
2021-10-04 2.73 2.79 2.54 2.69 47.9M
2021-09-30 2.46 2.58 2.30 2.56 35.5M
2021-09-29 2.32 2.60 2.25 2.46 61.1M
2021-09-28 2.01 2.43 2.00 2.37 64.4M
2021-09-27 2.33 2.38 2.00 2.01 66.7M
2021-09-24 2.15 2.32 2.05 2.23 98.0M
2021-09-23 1.80 2.09 1.70 2.00 47.0M
2021-09-21 1.57 1.75 1.54 1.73 12.6M
2021-09-20 1.63 1.65 1.50 1.57 6.2M
2021-09-17 1.62 1.70 1.57 1.69 5.6M
2021-09-16 1.76 1.76 1.56 1.61 10.7M
2021-09-15 1.69 1.81 1.67 1.69 9.5M
2021-09-14 1.78 1.79 1.67 1.68 10.7M
2021-09-13 1.80 1.84 1.76 1.78 7.7M
2021-09-10 1.87 1.92 1.80 1.81 7.3M
2021-09-09 1.92 1.96 1.80 1.84 12.3M
2021-09-08 2.00 2.05 1.86 1.92 21.8M
2021-09-07 1.79 2.14 1.79 2.00 47.2M
2021-09-06 1.82 1.92 1.75 1.79 12.3M
2021-09-03 1.74 1.88 1.74 1.81 24.4M
2021-09-02 1.58 1.78 1.56 1.74 17.9M
2021-09-01 1.59 1.64 1.53 1.56 4.7M
2021-08-31 1.49 1.60 1.47 1.58 8.7M
2021-08-30 1.42 1.52 1.37 1.49 6.7M
2021-08-27 1.40 1.47 1.37 1.40 6.8M
2021-08-26 1.54 1.54 1.32 1.39 30.9M
2021-08-25 1.54 1.65 1.48 1.64 12.1M
2021-08-24 1.47 1.53 1.47 1.50 4.4M
2021-08-23 1.41 1.51 1.37 1.47 11.0M
2021-08-20 1.41 1.47 1.28 1.36 17.5M
2021-08-19 1.54 1.54 1.37 1.41 14.0M
2021-08-18 1.57 1.59 1.51 1.54 4.7M
2021-08-17 1.67 1.70 1.52 1.58 8.9M
2021-08-16 1.71 1.76 1.62 1.66 12.1M
2021-08-13 1.83 1.83 1.71 1.72 10.1M
2021-08-12 1.86 1.90 1.80 1.80 8.0M
2021-08-11 1.87 1.88 1.80 1.86 9.1M
2021-08-10 1.86 1.97 1.84 1.87 10.3M
2021-08-09 1.89 1.96 1.78 1.86 24.9M
2021-08-06 1.62 1.86 1.62 1.85 18.5M
2021-08-05 1.70 1.70 1.62 1.63 7.7M
2021-08-04 1.64 1.72 1.63 1.69 9.7M
2021-08-03 1.78 1.79 1.62 1.62 19.3M
2021-08-02 1.72 1.89 1.68 1.77 24.2M
2021-07-30 1.75 1.83 1.66 1.72 16.8M
2021-07-29 1.92 1.98 1.69 1.71 33.3M
2021-07-28 1.79 1.88 1.67 1.83 23.3M
2021-07-27 2.05 2.15 1.65 1.79 51.3M
2021-07-26 2.11 2.29 2.00 2.04 38.1M
2021-07-23 2.36 2.40 1.99 2.11 60.9M
2021-07-22 1.84 2.23 1.78 2.21 88.9M
2021-07-21 1.62 1.80 1.62 1.80 21.6M
2021-07-20 1.60 1.70 1.55 1.66 15.5M
2021-07-19 1.65 1.72 1.59 1.63 9.8M
2021-07-16 1.52 1.76 1.52 1.66 21.1M
2021-07-15 1.61 1.63 1.50 1.53 7.9M
2021-07-14 1.60 1.70 1.57 1.61 11.6M
2021-07-13 1.67 1.80 1.57 1.58 20.6M
2021-07-12 1.71 1.78 1.65 1.70 12.6M
2021-07-09 1.50 1.76 1.47 1.71 34.9M
2021-07-08 1.59 1.59 1.50 1.50 8.6M
2021-07-07 1.42 1.58 1.39 1.58 12.9M
2021-07-06 1.34 1.48 1.32 1.47 11.8M
2021-07-05 1.36 1.37 1.27 1.30 4.8M
2021-07-02 1.35 1.43 1.34 1.36 4.5M
2021-06-30 1.45 1.47 1.34 1.36 5.9M
2021-06-29 1.35 1.50 1.30 1.42 19.1M
2021-06-28 1.15 1.30 1.14 1.30 13.4M
2021-06-25 1.04 1.13 1.04 1.12 7.4M
2021-06-24 1.06 1.06 1.03 1.04 2.4M
2021-06-23 1.08 1.09 1.04 1.06 1.0M
2021-06-22 1.04 1.12 1.00 1.08 9.5M
2021-06-21 1.02 1.05 1.02 1.04 0.5M
2021-06-18 1.09 1.09 1.04 1.05 0.3M
2021-06-17 1.03 1.11 1.01 1.06 2.3M
2021-06-16 1.08 1.08 0.99 1.02 2.9M
2021-06-15 1.09 1.11 1.06 1.06 1.7M
2021-06-11 1.14 1.17 1.11 1.13 4.2M
2021-06-10 1.08 1.12 1.06 1.11 5.5M
2021-06-09 1.04 1.08 1.04 1.07 0.6M
2021-06-08 1.08 1.08 1.03 1.06 0.9M
2021-06-07 1.09 1.09 1.05 1.05 0.4M
2021-06-04 1.09 1.10 1.05 1.07 1.5M
2021-06-03 1.12 1.12 1.06 1.09 0.8M
2021-06-02 1.04 1.10 1.04 1.08 5.4M
2021-06-01 1.03 1.05 1.02 1.05 0.6M
2021-05-31 1.05 1.07 1.04 1.04 0.5M
2021-05-28 1.02 1.13 1.02 1.05 5.9M
2021-05-27 1.02 1.03 1.01 1.02 0.9M
2021-05-26 1.01 1.03 1.00 1.03 1.6M
2021-05-25 1.02 1.03 1.00 1.00 1.4M
2021-05-24 1.07 1.07 1.02 1.02 0.7M
2021-05-21 1.02 1.07 1.00 1.05 3.6M
2021-05-20 1.02 1.05 1.00 1.02 1.4M
2021-05-18 1.03 1.05 1.03 1.04 1.1M
2021-05-17 1.06 1.08 1.04 1.05 1.6M
2021-05-14 1.02 1.07 1.02 1.04 0.9M
2021-05-13 1.05 1.20 1.03 1.05 8.1M
2021-05-12 1.04 1.08 1.02 1.06 1.4M
2021-05-11 1.11 1.11 1.03 1.05 2.2M
2021-05-10 1.11 1.13 1.09 1.09 2.5M
2021-05-07 1.13 1.14 1.10 1.11 2.3M
2021-05-06 1.13 1.13 1.11 1.13 0.8M
2021-05-05 1.13 1.18 1.12 1.13 1.0M
2021-05-04 1.14 1.14 1.12 1.14 0.9M
2021-05-03 1.14 1.17 1.12 1.14 0.9M
2021-04-30 1.19 1.19 1.14 1.14 5.0M
2021-04-29 1.22 1.25 1.15 1.18 4.2M
2021-04-28 1.25 1.28 1.21 1.21 4.5M
2021-04-27 1.23 1.30 1.20 1.25 12.1M
2021-04-26 1.28 1.30 1.20 1.20 4.7M
2021-04-23 1.20 1.30 1.19 1.27 10.8M
2021-04-22 1.14 1.20 1.12 1.19 8.0M
2021-04-21 1.13 1.14 1.09 1.12 5.1M
2021-04-20 1.15 1.17 1.12 1.14 6.3M
2021-04-19 1.14 1.16 1.13 1.15 8.5M
2021-04-16 1.14 1.14 1.10 1.13 8.6M
2021-04-15 1.14 1.15 1.11 1.12 7.7M
2021-04-14 1.13 1.16 1.13 1.14 7.1M
2021-04-13 1.14 1.16 1.12 1.15 8.9M
2021-04-12 1.17 1.17 1.12 1.13 5.1M
2021-04-09 1.15 1.17 1.15 1.16 5.1M
2021-04-08 1.13 1.18 1.12 1.15 5.9M
2021-04-07 1.16 1.16 1.10 1.14 4.7M
2021-04-01 1.16 1.21 1.13 1.17 5.1M
2021-03-31 1.15 1.16 1.11 1.16 3.7M
2021-03-30 1.24 1.25 1.14 1.15 10.7M
2021-03-29 1.25 1.28 1.22 1.22 5.1M
2021-03-26 1.36 1.36 1.25 1.25 7.3M
2021-03-25 1.20 1.28 1.20 1.24 4.6M
2021-03-24 1.26 1.27 1.20 1.21 4.2M
2021-03-23 1.30 1.36 1.25 1.26 4.6M
2021-03-22 1.28 1.39 1.28 1.30 6.2M
2021-03-19 1.24 1.28 1.23 1.27 2.1M
2021-03-18 1.23 1.30 1.23 1.27 4.3M
2021-03-17 1.24 1.28 1.21 1.26 2.8M
2021-03-16 1.25 1.27 1.21 1.27 3.5M
2021-03-15 1.25 1.28 1.20 1.22 2.2M
2021-03-12 1.27 1.29 1.21 1.25 7.0M
2021-03-11 1.21 1.25 1.18 1.24 5.9M
2021-03-10 1.18 1.26 1.15 1.19 4.6M
2021-03-09 1.18 1.22 1.09 1.16 8.6M
2021-03-08 1.30 1.30 1.14 1.19 6.1M
2021-03-05 1.32 1.32 1.20 1.28 5.0M
2021-03-04 1.34 1.34 1.29 1.32 6.0M
2021-03-03 1.29 1.36 1.29 1.36 7.6M
2021-03-02 1.37 1.37 1.26 1.30 6.4M
2021-03-01 1.32 1.37 1.28 1.34 4.9M
2021-02-26 1.32 1.32 1.25 1.31 4.9M
2021-02-25 1.37 1.39 1.32 1.34 4.0M
2021-02-24 1.44 1.44 1.21 1.32 10.7M
2021-02-23 1.42 1.45 1.37 1.42 3.7M
2021-02-22 1.51 1.52 1.40 1.42 8.9M
2021-02-19 1.55 1.55 1.47 1.51 6.3M
2021-02-18 1.62 1.65 1.47 1.54 9.2M
2021-02-17 1.62 1.65 1.60 1.64 6.5M
2021-02-16 1.63 1.68 1.59 1.64 7.6M
2021-02-11 1.62 1.69 1.58 1.63 7.4M
2021-02-10 1.57 1.65 1.52 1.61 7.4M
2021-02-09 1.66 1.66 1.52 1.58 10.1M
2021-02-08 1.46 1.63 1.41 1.60 13.4M
2021-02-05 1.56 1.56 1.44 1.45 5.7M
2021-02-04 1.55 1.58 1.50 1.52 5.6M
2021-02-03 1.65 1.70 1.51 1.53 10.2M
2021-02-02 1.42 1.65 1.42 1.60 27.0M
2021-02-01 1.48 1.50 1.32 1.39 10.5M
2021-01-29 1.58 1.62 1.41 1.50 13.5M
2021-01-28 1.56 1.57 1.46 1.50 13.9M
2021-01-27 1.76 1.76 1.46 1.59 17.4M
2021-01-26 1.67 1.81 1.60 1.72 28.4M
2021-01-25 1.76 1.84 1.63 1.64 28.9M
2021-01-22 1.85 1.95 1.68 1.72 46.8M
2021-01-21 1.43 1.85 1.39 1.80 87.9M
2021-01-20 1.45 1.46 1.28 1.40 31.5M
2021-01-19 1.28 1.59 1.27 1.40 77.8M
2021-01-18 0.84 1.18 0.83 1.18 63.0M
2021-01-15 0.82 0.90 0.81 0.83 18.2M
2021-01-14 0.79 0.79 0.77 0.79 1.8M
2021-01-13 0.79 0.81 0.77 0.78 2.4M
2021-01-12 0.79 0.82 0.77 0.79 7.2M
2021-01-11 0.78 0.79 0.75 0.78 2.3M
2021-01-08 0.80 0.80 0.76 0.77 1.9M
2021-01-07 0.76 0.80 0.74 0.79 6.7M
2021-01-06 0.78 0.79 0.75 0.76 2.1M
2021-01-05 0.79 0.79 0.76 0.77 1.9M
2021-01-04 0.80 0.80 0.77 0.79 2.2M