Clover Biopharmaceuticals Ltd (2197)

2197
🏛️ Hongkong →
2.13
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
2022-12-30 2.70 2.73 2.54 2.59 30.9M
2022-12-29 2.76 2.91 2.65 2.66 44.1M
2022-12-28 2.91 2.91 2.62 2.75 49.9M
2022-12-23 2.83 3.15 2.80 3.00 76.5M
2022-12-22 2.86 2.99 2.74 2.83 55.8M
2022-12-21 3.15 3.29 2.78 2.86 107.1M
2022-12-20 2.68 3.29 2.65 3.17 193.7M
2022-12-19 3.14 3.16 2.66 2.68 77.8M
2022-12-16 3.18 3.28 3.09 3.16 55.5M
2022-12-15 3.53 3.59 3.23 3.24 53.0M
2022-12-14 3.53 3.66 3.22 3.50 117.1M
2022-12-13 4.07 4.08 3.43 3.45 76.4M
2022-12-12 4.16 4.34 4.00 4.01 42.3M
2022-12-09 4.14 4.23 3.96 4.09 52.3M
2022-12-08 4.08 4.25 3.92 4.10 50.5M
2022-12-07 4.08 4.38 3.95 4.00 63.1M
2022-12-06 4.30 4.35 4.00 4.08 80.3M
2022-12-05 5.09 5.38 4.48 4.54 120.1M
2022-12-02 4.68 4.87 4.31 4.43 61.5M
2022-12-01 5.66 5.78 4.51 4.69 95.7M
2022-11-30 5.66 5.86 5.42 5.49 41.5M
2022-11-29 5.18 5.95 5.04 5.52 92.1M
2022-11-28 5.39 5.63 5.09 5.21 42.7M
2022-11-25 5.70 6.09 5.10 5.27 105.1M
2022-11-24 4.38 5.72 4.38 5.70 114.0M
2022-11-23 4.69 4.75 4.12 4.43 47.2M
2022-11-22 5.10 5.27 4.57 4.69 54.2M
2022-11-21 5.28 5.54 4.50 5.10 80.0M
2022-11-18 4.89 5.57 4.88 5.18 98.3M
2022-11-17 4.57 5.59 4.35 4.85 146.5M
2022-11-16 3.99 4.92 3.88 4.48 150.6M
2022-11-15 3.30 4.40 3.23 3.90 152.0M
2022-11-14 2.95 3.35 2.80 3.28 87.0M
2022-11-11 3.24 3.42 2.72 2.86 139.0M
2022-11-10 3.15 3.49 2.90 2.99 72.8M
2022-11-09 3.65 3.81 3.00 3.10 84.9M
2022-11-08 2.38 4.63 2.33 3.51 136.2M
2022-11-07 2.36 2.43 2.24 2.39 9.7M
2022-11-04 2.15 2.35 2.15 2.25 15.9M
2022-11-03 2.19 2.24 2.02 2.13 12.5M
2022-11-02 1.92 2.59 1.90 2.38 34.7M
2022-11-01 1.83 1.96 1.74 1.88 5.0M
2022-10-31 1.84 1.84 1.74 1.81 1.4M
2022-10-28 1.80 1.83 1.72 1.75 1.6M
2022-10-27 1.72 1.82 1.72 1.81 3.9M
2022-10-26 1.61 1.76 1.61 1.72 3.6M
2022-10-25 1.63 1.69 1.60 1.64 1.4M
2022-10-24 1.75 1.79 1.60 1.66 2.1M
2022-10-21 1.74 1.78 1.74 1.77 0.6M
2022-10-20 1.82 1.82 1.68 1.74 1.9M
2022-10-19 1.88 1.91 1.78 1.79 2.7M
2022-10-18 1.89 1.91 1.79 1.86 3.7M
2022-10-17 1.84 1.94 1.82 1.89 2.0M
2022-10-14 1.75 1.88 1.75 1.84 3.6M
2022-10-13 1.79 1.81 1.73 1.76 1.7M
2022-10-12 1.78 1.82 1.70 1.78 3.8M
2022-10-11 1.87 1.87 1.78 1.78 1.2M
2022-10-10 1.88 1.94 1.79 1.83 2.6M
2022-10-07 1.88 1.88 1.80 1.84 1.0M
2022-10-06 1.97 2.01 1.84 1.92 1.2M
2022-10-05 1.90 2.01 1.90 1.96 1.6M
2022-10-03 1.90 1.94 1.82 1.94 0.3M
2022-09-30 1.84 2.00 1.80 1.93 0.7M
2022-09-29 2.06 2.09 1.78 1.90 1.3M
2022-09-28 2.39 2.39 2.01 2.07 3.5M
2022-09-27 2.26 2.28 2.20 2.26 1.2M
2022-09-26 2.35 2.40 2.19 2.26 4.0M
2022-09-23 2.47 2.47 2.25 2.35 3.4M
2022-09-22 2.47 2.52 2.38 2.48 2.4M
2022-09-21 2.72 2.84 2.51 2.54 6.5M
2022-09-20 2.80 2.80 2.57 2.59 1.4M
2022-09-19 2.69 2.69 2.52 2.62 1.2M
2022-09-16 2.62 2.74 2.61 2.69 2.5M
2022-09-15 2.86 2.86 2.71 2.75 0.9M
2022-09-14 2.80 2.80 2.72 2.75 1.7M
2022-09-13 2.84 2.95 2.79 2.87 2.2M
2022-09-09 2.69 3.09 2.69 2.94 10.8M
2022-09-08 2.75 2.76 2.68 2.76 0.8M
2022-09-07 2.74 2.79 2.70 2.75 1.0M
2022-09-06 2.94 2.94 2.72 2.75 3.3M
2022-09-05 2.67 2.83 2.67 2.78 3.3M
2022-09-02 2.85 2.85 2.72 2.83 2.6M
2022-09-01 2.78 2.85 2.75 2.85 2.5M
2022-08-31 2.81 2.90 2.72 2.85 3.6M
2022-08-30 3.13 3.15 2.83 2.90 13.8M
2022-08-29 2.76 2.80 2.73 2.79 1.9M
2022-08-26 2.76 2.84 2.69 2.80 4.2M
2022-08-25 2.55 2.67 2.55 2.64 1.8M
2022-08-24 2.88 2.88 2.50 2.53 3.2M
2022-08-23 2.83 2.84 2.76 2.84 0.8M
2022-08-22 2.70 2.86 2.62 2.83 1.6M
2022-08-19 2.85 2.85 2.71 2.77 0.7M
2022-08-18 2.93 2.93 2.76 2.79 1.2M
2022-08-17 2.90 2.90 2.83 2.83 0.7M
2022-08-16 3.07 3.07 2.86 2.90 2.3M
2022-08-15 2.96 3.20 2.90 2.98 2.4M
2022-08-12 2.97 2.97 2.90 2.93 0.3M
2022-08-11 2.97 2.97 2.89 2.95 0.9M
2022-08-10 2.97 2.97 2.87 2.93 0.6M
2022-08-09 3.00 3.00 2.90 2.93 0.8M
2022-08-08 3.05 3.05 2.91 2.97 1.5M
2022-08-05 2.96 2.96 2.83 2.95 2.3M
2022-08-04 2.85 2.95 2.80 2.85 1.6M
2022-08-03 2.95 2.95 2.72 2.81 1.3M
2022-08-02 3.07 3.07 2.75 2.82 4.0M
2022-08-01 3.25 3.25 2.96 2.99 5.1M
2022-07-29 3.34 3.34 3.16 3.25 1.6M
2022-07-28 3.36 3.54 3.24 3.30 7.4M
2022-07-27 3.40 3.40 3.19 3.26 2.2M
2022-07-26 3.29 3.34 3.13 3.34 2.5M
2022-07-25 3.49 3.49 3.25 3.29 2.1M
2022-07-22 3.74 3.74 3.46 3.47 3.5M
2022-07-21 3.65 3.69 3.59 3.65 2.4M
2022-07-20 3.82 3.82 3.60 3.65 2.4M
2022-07-19 3.60 3.72 3.60 3.64 1.3M
2022-07-18 3.85 3.85 3.60 3.62 4.1M
2022-07-15 3.98 3.99 3.68 3.69 4.7M
2022-07-14 4.01 4.08 3.95 4.00 3.7M
2022-07-13 4.19 4.21 3.94 4.01 5.2M
2022-07-12 4.55 4.71 4.05 4.15 23.0M
2022-07-11 4.27 4.79 4.25 4.64 14.6M
2022-07-08 4.04 4.45 4.04 4.29 12.6M
2022-07-07 4.01 4.10 3.96 4.01 2.0M
2022-07-06 3.99 4.11 3.90 4.00 4.7M
2022-07-05 4.01 4.05 3.94 4.00 3.9M
2022-07-04 3.95 4.25 3.86 3.97 8.6M
2022-06-30 4.08 4.08 3.88 3.93 3.5M
2022-06-29 4.10 4.25 3.96 3.97 9.9M
2022-06-28 4.26 5.50 4.06 4.13 49.1M
2022-06-27 3.65 3.89 3.56 3.71 4.3M
2022-06-24 3.62 3.65 3.53 3.61 3.3M
2022-06-23 3.62 3.62 3.46 3.53 1.2M
2022-06-22 3.70 3.70 3.46 3.51 2.5M
2022-06-21 3.42 3.63 3.35 3.57 3.9M
2022-06-20 3.49 3.49 3.30 3.39 2.9M
2022-06-17 3.22 3.48 3.22 3.46 3.6M
2022-06-16 3.38 3.38 3.23 3.32 4.7M
2022-06-15 3.33 3.52 3.33 3.38 2.2M
2022-06-14 3.30 3.60 3.19 3.39 5.6M
2022-06-13 3.59 3.59 3.31 3.31 3.4M
2022-06-10 3.66 3.66 3.48 3.59 5.3M
2022-06-09 3.77 3.80 3.60 3.67 4.8M
2022-06-08 3.73 3.91 3.72 3.78 4.1M
2022-06-07 3.88 4.05 3.64 3.72 10.9M
2022-06-06 3.90 3.92 3.68 3.78 4.8M
2022-06-02 3.90 3.94 3.80 3.88 2.3M
2022-06-01 3.86 4.29 3.73 3.94 14.6M
2022-05-31 3.83 3.83 3.61 3.73 5.7M
2022-05-30 3.81 3.91 3.66 3.84 3.2M
2022-05-27 4.00 4.00 3.61 3.79 7.7M
2022-05-26 4.40 4.42 3.85 3.88 11.9M
2022-05-25 4.41 4.80 4.24 4.29 9.8M
2022-05-24 4.91 5.48 4.22 4.40 23.6M
2022-05-23 3.96 5.13 3.89 4.78 21.9M
2022-05-20 4.06 4.23 3.75 3.87 13.7M
2022-05-19 2.79 4.12 2.78 4.02 49.9M
2022-05-18 3.03 3.05 2.77 2.79 7.1M
2022-05-17 2.93 3.05 2.92 2.99 4.0M
2022-05-16 2.98 3.04 2.90 2.93 1.7M
2022-05-13 2.95 3.08 2.85 2.95 5.5M
2022-05-12 3.13 3.13 2.70 2.82 8.3M
2022-05-11 3.04 3.31 2.98 3.11 6.1M
2022-05-10 3.88 3.92 2.89 2.97 13.7M
2022-05-06 5.32 5.39 3.71 3.83 10.7M
2022-05-05 6.05 6.05 5.11 5.20 1.1M
2022-05-04 5.69 6.51 5.37 5.47 0.4M
2022-05-03 5.82 5.82 5.69 5.76 0.1M
2022-04-29 5.90 6.11 5.65 5.82 0.5M
2022-04-28 5.70 5.93 5.52 5.90 0.2M
2022-04-27 5.64 5.75 5.33 5.72 0.6M
2022-04-26 5.89 6.11 5.62 5.63 0.5M
2022-04-25 6.23 6.43 5.60 5.92 1.4M
2022-04-22 6.60 6.94 6.43 6.43 1.0M
2022-04-21 7.18 7.18 6.48 6.77 0.5M
2022-04-20 6.79 7.20 6.62 6.84 0.6M
2022-04-19 6.73 6.94 6.37 6.78 0.7M
2022-04-14 7.26 7.26 6.76 6.87 1.0M
2022-04-13 7.00 7.00 6.75 6.81 0.7M
2022-04-12 7.40 7.40 6.80 6.90 1.0M
2022-04-11 7.75 7.75 6.90 7.11 2.5M
2022-04-08 7.50 7.55 7.11 7.20 1.1M
2022-04-07 7.67 7.96 7.16 7.25 1.4M
2022-04-06 6.89 8.30 6.80 7.67 5.9M
2022-04-04 7.06 7.06 6.78 6.87 1.3M
2022-04-01 7.00 7.17 6.81 6.87 0.2M
2022-03-31 6.98 7.00 6.75 6.90 1.9M
2022-03-30 6.80 7.10 6.76 6.99 1.5M
2022-03-29 7.35 7.35 6.76 7.04 1.1M
2022-03-28 7.38 7.38 6.75 7.00 2.0M
2022-03-25 8.15 8.38 6.98 7.32 3.7M
2022-03-24 8.03 8.48 7.80 8.15 2.9M
2022-03-23 8.50 8.62 7.89 8.03 4.1M
2022-03-22 8.96 9.04 8.16 8.40 5.7M
2022-03-21 7.34 9.38 7.28 9.04 12.0M
2022-03-18 6.90 7.90 6.64 7.10 18.0M
2022-03-17 6.16 6.88 5.60 6.00 5.3M
2022-03-16 6.50 6.87 6.08 6.08 3.7M
2022-03-15 8.36 8.36 5.90 6.34 6.1M
2022-03-14 7.36 10.50 7.36 7.60 6.9M
2022-03-11 7.29 7.35 7.00 7.35 0.3M
2022-03-10 7.30 7.72 7.30 7.36 0.1M
2022-03-09 7.60 7.72 7.22 7.25 0.1M
2022-03-08 7.41 7.93 7.41 7.60 0.5M
2022-03-07 7.97 8.09 7.41 7.58 0.5M
2022-03-04 7.82 8.19 7.29 7.97 0.4M
2022-03-03 7.90 8.12 7.80 7.82 0.2M
2022-03-02 7.65 7.90 7.50 7.90 0.4M
2022-03-01 7.60 8.04 7.53 7.86 0.2M
2022-02-28 7.93 7.93 7.53 7.60 0.2M
2022-02-25 8.10 8.25 7.91 7.93 0.1M
2022-02-24 8.17 8.23 7.70 7.76 0.3M
2022-02-23 7.80 8.35 7.69 8.15 0.7M
2022-02-22 8.39 8.58 7.90 7.90 0.3M
2022-02-21 8.84 8.84 8.11 8.40 0.4M
2022-02-18 8.47 8.71 8.00 8.51 1.2M
2022-02-17 9.11 9.11 8.27 8.47 1.3M
2022-02-16 9.77 9.77 8.80 9.07 1.5M
2022-02-15 10.96 11.00 9.73 9.77 1.0M
2022-02-14 10.60 10.82 10.16 10.62 0.3M
2022-02-11 10.72 10.86 10.42 10.64 0.1M
2022-02-10 11.16 11.40 10.82 10.86 0.5M
2022-02-09 11.30 11.46 11.00 11.00 0.1M
2022-02-08 11.54 11.66 11.00 11.00 0.6M
2022-02-07 12.48 12.56 11.60 11.64 0.9M
2022-02-04 12.00 12.58 11.70 12.56 0.2M
2022-01-31 11.74 12.10 10.84 11.92 0.2M
2022-01-28 11.28 11.80 11.20 11.74 0.2M
2022-01-27 11.84 11.88 11.24 11.66 0.2M
2022-01-26 12.20 12.20 11.02 11.84 0.3M
2022-01-25 11.14 12.22 10.50 12.20 0.5M
2022-01-24 11.88 11.88 10.96 11.14 0.5M
2022-01-21 12.36 12.36 11.50 11.88 0.4M
2022-01-20 12.36 12.40 11.80 12.10 0.4M
2022-01-19 12.28 12.40 11.90 12.36 0.3M
2022-01-18 12.14 12.48 12.02 12.28 0.2M
2022-01-17 12.30 12.48 11.82 12.30 0.3M
2022-01-14 12.32 12.60 12.20 12.36 0.1M
2022-01-13 12.46 12.60 12.44 12.46 0.2M
2022-01-12 12.66 12.84 12.20 12.60 0.5M
2022-01-11 12.78 12.94 12.46 12.78 0.2M
2022-01-10 12.66 13.26 12.44 12.90 0.1M
2022-01-07 12.50 12.90 12.24 12.66 0.1M
2022-01-06 12.80 12.80 11.62 12.64 1.2M
2022-01-05 12.70 12.92 12.40 12.80 0.5M
2022-01-04 12.90 13.28 12.50 13.08 0.6M
2022-01-03 13.58 13.58 12.74 13.20 0.5M