China Water Affairs Group Ltd (0855)

0855
🏛️ Hongkong →
5.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.94 6.00 5.93 5.96 50.0K
09:35 5.95 5.95 5.95 5.95 4.0K
09:45 5.96 5.98 5.96 5.98 74.0K
09:55 5.99 5.99 5.99 5.99 30.0K
10:00 5.98 5.99 5.98 5.99 56.0K
10:10 5.98 6.00 5.98 6.00 4.0K
10:20 5.99 5.99 5.99 5.99 8.0K
10:25 5.98 5.99 5.98 5.99 36.0K
10:30 5.97 5.97 5.97 5.97 72.0K
10:40 5.98 5.98 5.98 5.98 14.0K
10:55 5.97 5.97 5.97 5.97 44.0K
11:20 5.98 5.98 5.98 5.98 24.0K
11:35 5.97 5.97 5.97 5.97 32.0K
11:55 5.98 5.99 5.98 5.99 48.0K
13:00 5.98 5.99 5.98 5.99 18.0K
13:05 5.98 5.98 5.98 5.98 16.0K
13:25 5.99 5.99 5.99 5.99 12.0K
13:40 5.98 5.98 5.98 5.98 62.0K
13:45 5.99 5.99 5.99 5.99 10.0K
13:55 5.98 5.99 5.98 5.99 23.4K
14:10 5.98 5.99 5.98 5.99 28.0K
14:30 6.00 6.00 6.00 6.00 70.0K
15:00 6.01 6.01 6.00 6.00 16.0K
15:05 6.01 6.02 6.01 6.02 40.0K
15:20 6.04 6.04 6.04 6.04 8.0K
15:25 6.03 6.04 6.03 6.04 34.0K
15:30 6.02 6.04 6.02 6.02 60.0K
15:40 6.01 6.01 6.01 6.01 26.0K
15:45 6.00 6.00 6.00 6.00 2.0K
15:50 6.01 6.01 6.00 6.00 34.0K
15:55 6.01 6.03 6.01 6.03 74.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.81 5.85 5.77 5.80 1.5M
2025-09-25 5.90 5.90 5.78 5.82 1.8M
2025-09-24 5.98 6.00 5.93 5.97 1.4M
2025-09-23 5.93 6.04 5.93 6.03 1.0M
2025-09-22 6.09 6.09 5.93 5.94 2.5M
2025-09-19 6.17 6.17 6.08 6.10 2.5M
2025-09-18 6.17 6.24 6.06 6.12 1.4M
2025-09-17 6.16 6.17 6.06 6.17 1.1M
2025-09-16 6.19 6.19 6.09 6.10 0.6M
2025-09-15 6.15 6.20 6.11 6.12 0.7M
2025-09-12 6.17 6.21 6.14 6.17 1.1M
2025-09-11 6.14 6.19 6.11 6.17 0.8M
2025-09-10 6.14 6.18 6.13 6.18 0.7M
2025-09-09 6.19 6.20 6.12 6.20 1.3M
2025-09-08 6.11 6.19 6.09 6.16 0.8M
2025-09-05 5.93 6.08 5.93 6.08 1.5M
2025-09-04 5.97 5.99 5.89 5.94 1.1M
2025-09-03 6.08 6.10 5.92 5.96 2.1M
2025-09-02 6.16 6.18 6.10 6.11 1.3M
2025-09-01 6.25 6.25 6.12 6.20 0.9M
2025-08-29 6.21 6.24 6.18 6.21 0.7M
2025-08-28 6.16 6.20 6.11 6.19 1.8M
2025-08-27 6.26 6.30 6.15 6.16 1.2M
2025-08-26 6.29 6.31 6.23 6.24 1.3M
2025-08-25 6.22 6.30 6.19 6.28 2.3M
2025-08-22 6.21 6.21 6.13 6.18 0.8M
2025-08-21 6.20 6.24 6.13 6.18 1.4M
2025-08-20 6.17 6.20 6.12 6.17 1.1M
2025-08-19 6.22 6.24 6.17 6.20 1.2M
2025-08-18 6.25 6.26 6.19 6.23 1.5M
2025-08-15 6.20 6.24 6.13 6.21 4.4M
2025-08-14 6.30 6.31 6.19 6.20 1.9M
2025-08-13 6.24 6.29 6.21 6.26 1.1M
2025-08-12 6.16 6.26 6.16 6.24 0.5M
2025-08-11 6.25 6.28 6.18 6.24 0.7M
2025-08-08 6.25 6.30 6.20 6.22 0.8M
2025-08-07 6.21 6.27 6.16 6.26 1.9M
2025-08-06 6.27 6.27 6.19 6.21 1.4M
2025-08-05 6.14 6.28 6.11 6.27 1.6M
2025-08-04 6.05 6.14 6.02 6.10 1.3M
2025-08-01 6.17 6.23 6.07 6.09 2.0M
2025-07-31 6.36 6.48 6.17 6.18 2.8M
2025-07-30 6.42 6.57 6.37 6.45 2.4M
2025-07-29 6.56 6.60 6.39 6.42 2.5M
2025-07-28 6.49 6.70 6.49 6.65 1.9M
2025-07-25 6.60 6.70 6.55 6.61 1.8M
2025-07-24 6.69 6.73 6.52 6.71 2.4M
2025-07-23 6.59 6.69 6.50 6.61 3.1M
2025-07-22 6.40 6.60 6.38 6.59 4.0M
2025-07-21 6.39 6.45 6.37 6.42 3.1M
2025-07-18 6.42 6.44 6.30 6.39 3.3M
2025-07-17 6.39 6.46 6.30 6.42 3.5M
2025-07-16 6.40 6.44 6.28 6.39 2.3M
2025-07-15 6.39 6.45 6.22 6.42 2.6M
2025-07-14 6.20 6.42 6.18 6.39 3.9M
2025-07-11 6.06 6.28 6.06 6.21 3.0M
2025-07-10 6.00 6.13 5.94 6.10 2.8M
2025-07-09 5.93 6.00 5.93 5.98 2.2M
2025-07-08 5.99 6.00 5.92 5.99 3.7M
2025-07-07 5.93 6.02 5.93 5.94 0.9M
2025-07-04 6.11 6.11 5.91 5.97 5.9M
2025-07-03 6.01 6.15 6.01 6.11 3.7M
2025-07-02 6.05 6.20 5.95 6.02 6.7M
2025-06-30 6.13 6.32 5.99 6.29 2.7M
2025-06-27 6.50 6.50 6.10 6.13 4.4M
2025-06-26 6.49 6.49 6.32 6.38 2.0M
2025-06-25 6.25 6.46 6.22 6.46 3.4M
2025-06-24 6.14 6.30 6.14 6.25 2.3M
2025-06-23 6.10 6.16 6.05 6.16 1.1M
2025-06-20 6.05 6.20 6.05 6.15 3.2M
2025-06-19 6.26 6.27 6.03 6.05 1.9M
2025-06-18 6.28 6.28 6.23 6.25 0.6M
2025-06-17 6.22 6.30 6.22 6.28 1.0M
2025-06-16 6.28 6.32 6.21 6.26 2.0M
2025-06-13 6.30 6.37 6.26 6.33 0.8M
2025-06-12 6.35 6.38 6.28 6.36 1.5M
2025-06-11 6.29 6.38 6.27 6.33 1.2M
2025-06-10 6.17 6.34 6.17 6.31 2.0M
2025-06-09 6.21 6.28 6.18 6.27 0.8M
2025-06-06 6.14 6.23 6.14 6.19 0.5M
2025-06-05 6.25 6.30 6.16 6.21 1.3M
2025-06-04 6.13 6.32 6.12 6.25 3.3M
2025-06-03 6.03 6.18 6.03 6.14 1.4M
2025-06-02 6.05 6.05 5.84 6.03 0.8M
2025-05-30 6.05 6.11 5.98 6.11 3.7M
2025-05-29 5.95 6.05 5.88 6.05 2.6M
2025-05-28 5.90 6.03 5.88 5.99 2.2M
2025-05-27 5.77 6.02 5.77 6.02 2.0M
2025-05-26 5.92 6.04 5.83 5.86 4.1M
2025-05-23 6.11 6.13 5.92 5.96 3.0M
2025-05-22 6.30 6.30 6.09 6.14 2.7M
2025-05-21 6.18 6.26 6.11 6.22 2.2M
2025-05-20 6.03 6.18 5.95 6.14 2.9M
2025-05-19 5.87 6.08 5.81 6.00 3.4M
2025-05-16 5.72 5.80 5.67 5.80 1.7M
2025-05-15 5.84 5.84 5.72 5.75 2.1M
2025-05-14 5.89 5.89 5.78 5.84 3.0M
2025-05-13 5.86 5.94 5.86 5.91 2.7M
2025-05-12 5.89 5.89 5.82 5.88 1.3M
2025-05-09 5.95 5.95 5.77 5.81 1.3M
2025-05-08 5.83 5.94 5.78 5.80 1.8M
2025-05-07 5.90 5.96 5.83 5.83 1.9M
2025-05-06 5.93 5.93 5.80 5.84 1.4M
2025-05-02 5.93 5.93 5.77 5.90 0.9M
2025-04-30 5.89 5.97 5.79 5.97 2.2M
2025-04-29 5.93 5.96 5.83 5.85 1.0M
2025-04-28 5.93 5.94 5.88 5.94 0.7M
2025-04-25 5.98 5.99 5.89 5.95 1.2M
2025-04-24 6.00 6.00 5.92 5.99 1.1M
2025-04-23 6.00 6.06 5.95 5.95 1.4M
2025-04-22 5.96 6.02 5.87 5.93 1.2M
2025-04-17 5.80 5.98 5.80 5.98 1.5M
2025-04-16 5.98 5.98 5.77 5.92 2.5M
2025-04-15 6.05 6.11 5.95 6.00 1.8M
2025-04-14 6.20 6.22 6.08 6.08 1.8M
2025-04-11 6.16 6.18 6.01 6.18 3.2M
2025-04-10 6.09 6.28 6.04 6.16 4.7M
2025-04-09 5.90 6.10 5.86 6.08 3.4M
2025-04-08 5.88 6.19 5.88 6.07 5.2M
2025-04-07 6.10 6.45 5.80 5.82 11.3M
2025-04-03 6.60 6.71 6.41 6.64 3.6M
2025-04-02 6.75 6.75 6.54 6.67 3.8M
2025-04-01 6.76 6.81 6.56 6.75 5.5M
2025-03-31 6.50 6.75 6.45 6.70 10.3M
2025-03-28 6.41 6.68 6.39 6.50 5.4M
2025-03-27 6.35 6.43 6.35 6.41 2.9M
2025-03-26 6.77 6.77 6.31 6.41 5.9M
2025-03-25 6.80 6.80 6.61 6.77 6.7M
2025-03-24 6.20 7.05 6.17 6.85 25.1M
2025-03-21 6.36 6.38 6.09 6.24 27.5M
2025-03-20 6.15 6.37 6.13 6.35 20.9M
2025-03-19 5.92 6.13 5.87 6.12 6.9M
2025-03-18 5.82 5.98 5.76 5.92 9.8M
2025-03-17 5.82 5.85 5.77 5.84 7.2M
2025-03-14 5.82 5.84 5.79 5.82 6.1M
2025-03-13 5.82 5.87 5.77 5.81 6.7M
2025-03-12 5.81 5.87 5.76 5.79 6.0M
2025-03-11 5.70 5.89 5.70 5.82 7.6M
2025-03-10 5.70 5.90 5.70 5.88 6.8M
2025-03-07 5.70 5.79 5.70 5.78 5.2M
2025-03-06 5.76 5.80 5.69 5.79 6.0M
2025-03-05 5.63 5.79 5.60 5.76 7.7M
2025-03-04 5.50 5.67 5.46 5.64 6.1M
2025-03-03 5.96 5.96 5.42 5.56 19.0M
2025-02-28 5.83 6.06 5.76 6.00 39.3M
2025-02-27 5.69 5.83 5.57 5.82 22.4M
2025-02-26 5.55 5.62 5.49 5.62 9.4M
2025-02-25 5.40 5.53 5.31 5.46 8.2M
2025-02-24 5.43 5.47 5.28 5.40 4.4M
2025-02-21 5.23 5.36 5.14 5.32 6.6M
2025-02-20 5.08 5.26 5.07 5.18 5.8M
2025-02-19 5.10 5.10 5.00 5.03 2.9M
2025-02-18 5.04 5.11 5.00 5.10 4.4M
2025-02-17 5.00 5.08 4.97 5.04 5.0M
2025-02-14 4.98 5.04 4.94 5.03 3.0M
2025-02-13 4.92 5.03 4.87 4.90 5.5M
2025-02-12 4.79 4.94 4.79 4.90 8.8M
2025-02-11 4.74 4.78 4.71 4.77 3.2M
2025-02-10 4.58 4.77 4.58 4.75 6.3M
2025-02-07 4.59 4.63 4.56 4.61 2.8M
2025-02-06 4.45 4.59 4.44 4.59 3.6M
2025-02-05 4.45 4.56 4.44 4.46 2.7M
2025-02-04 4.40 4.47 4.37 4.42 1.7M
2025-02-03 4.49 4.49 4.37 4.42 3.3M
2025-01-28 4.60 4.65 4.49 4.49 0.7M
2025-01-27 4.62 4.69 4.62 4.64 2.0M
2025-01-24 4.62 4.65 4.59 4.62 2.5M
2025-01-23 4.60 4.65 4.58 4.62 2.1M
2025-01-22 4.64 4.69 4.55 4.59 2.4M
2025-01-21 4.57 4.63 4.57 4.62 2.2M
2025-01-20 4.66 4.66 4.50 4.56 2.6M
2025-01-17 4.67 4.74 4.63 4.66 3.6M
2025-01-16 4.65 4.72 4.64 4.65 4.6M
2025-01-15 4.66 4.66 4.56 4.65 2.3M
2025-01-14 4.60 4.67 4.60 4.62 2.2M
2025-01-13 4.60 4.60 4.47 4.58 1.9M
2025-01-10 4.69 4.75 4.59 4.60 3.4M
2025-01-09 4.76 4.76 4.66 4.68 2.6M
2025-01-08 4.67 4.74 4.62 4.71 3.5M
2025-01-07 4.76 4.80 4.67 4.72 2.9M
2025-01-06 4.78 4.89 4.75 4.80 3.8M
2025-01-03 4.93 5.04 4.80 4.80 3.8M
2025-01-02 5.11 5.15 5.00 5.04 5.8M