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
2023-12-29 0.59 0.63 0.59 0.62 3.4M
2023-12-28 0.56 0.60 0.56 0.59 1.3M
2023-12-27 0.56 0.58 0.56 0.56 1.1M
2023-12-22 0.58 0.58 0.56 0.56 2.3M
2023-12-21 0.59 0.59 0.56 0.59 3.4M
2023-12-20 0.60 0.61 0.59 0.59 1.7M
2023-12-19 0.61 0.62 0.60 0.60 0.5M
2023-12-18 0.63 0.64 0.61 0.61 1.9M
2023-12-15 0.61 0.65 0.61 0.64 2.9M
2023-12-14 0.61 0.65 0.61 0.62 3.4M
2023-12-13 0.65 0.66 0.61 0.61 4.3M
2023-12-12 0.70 0.71 0.65 0.65 4.7M
2023-12-11 0.58 0.71 0.58 0.70 10.1M
2023-12-08 0.60 0.61 0.57 0.57 4.0M
2023-12-07 0.61 0.63 0.60 0.60 2.3M
2023-12-06 0.61 0.65 0.60 0.62 1.8M
2023-12-05 0.63 0.63 0.61 0.62 2.7M
2023-12-04 0.70 0.70 0.62 0.63 5.1M
2023-12-01 0.71 0.73 0.69 0.70 2.2M
2023-11-30 0.70 0.72 0.69 0.71 1.2M
2023-11-29 0.72 0.73 0.69 0.70 3.1M
2023-11-28 0.73 0.74 0.71 0.73 1.9M
2023-11-27 0.76 0.79 0.73 0.73 5.9M
2023-11-24 0.70 0.78 0.70 0.75 7.8M
2023-11-23 0.68 0.71 0.67 0.70 3.4M
2023-11-22 0.72 0.72 0.67 0.69 3.5M
2023-11-21 0.72 0.74 0.70 0.70 2.4M
2023-11-20 0.73 0.76 0.70 0.72 3.2M
2023-11-17 0.74 0.74 0.69 0.71 1.2M
2023-11-16 0.72 0.74 0.71 0.72 1.7M
2023-11-15 0.77 0.79 0.73 0.74 3.7M
2023-11-14 0.72 0.78 0.69 0.77 4.6M
2023-11-13 0.74 0.74 0.68 0.71 3.4M
2023-11-10 0.78 0.78 0.72 0.73 3.4M
2023-11-09 0.78 0.83 0.77 0.78 4.1M
2023-11-08 0.84 0.86 0.77 0.79 9.0M
2023-11-07 0.71 0.87 0.71 0.84 23.2M
2023-11-06 0.68 0.73 0.68 0.71 6.9M
2023-11-03 0.67 0.70 0.65 0.67 4.2M
2023-11-02 0.74 0.77 0.65 0.67 14.7M
2023-11-01 0.66 0.71 0.66 0.70 2.3M
2023-10-31 0.66 0.66 0.62 0.66 2.0M
2023-10-30 0.62 0.68 0.62 0.66 3.4M
2023-10-27 0.61 0.65 0.60 0.63 3.4M
2023-10-26 0.59 0.63 0.56 0.61 3.6M
2023-10-25 0.63 0.64 0.59 0.59 2.7M
2023-10-24 0.53 0.62 0.53 0.61 6.2M
2023-10-20 0.55 0.57 0.53 0.53 4.2M
2023-10-19 0.59 0.59 0.55 0.57 6.7M
2023-10-18 0.68 0.68 0.60 0.61 9.1M
2023-10-17 0.70 0.71 0.67 0.68 3.9M
2023-10-16 0.74 0.75 0.69 0.69 6.4M
2023-10-13 0.74 0.75 0.70 0.72 4.3M
2023-10-12 0.75 0.75 0.72 0.74 3.0M
2023-10-11 0.73 0.79 0.73 0.75 9.9M
2023-10-10 0.75 0.77 0.72 0.73 2.3M
2023-10-09 0.75 0.77 0.73 0.75 1.6M
2023-10-06 0.74 0.76 0.74 0.76 1.3M
2023-10-05 0.71 0.75 0.71 0.74 1.3M
2023-10-04 0.73 0.73 0.71 0.72 1.3M
2023-10-03 0.77 0.77 0.72 0.73 3.0M
2023-09-29 0.75 0.80 0.74 0.77 3.7M
2023-09-28 0.77 0.78 0.75 0.75 2.2M
2023-09-27 0.78 0.81 0.76 0.77 3.3M
2023-09-26 0.83 0.83 0.79 0.79 3.2M
2023-09-25 0.86 0.86 0.80 0.81 6.6M
2023-09-22 0.86 0.87 0.84 0.86 2.8M
2023-09-21 0.89 0.90 0.85 0.86 3.6M
2023-09-20 0.89 0.91 0.88 0.88 4.6M
2023-09-19 0.90 0.96 0.88 0.89 11.9M
2023-09-18 0.96 1.00 0.89 0.90 13.2M
2023-09-15 0.87 1.05 0.86 0.97 24.2M
2023-09-14 0.85 0.89 0.85 0.88 3.3M
2023-09-13 0.88 0.90 0.85 0.86 4.6M
2023-09-12 0.93 0.95 0.88 0.88 11.0M
2023-09-11 0.88 0.91 0.85 0.87 8.9M
2023-09-07 0.97 0.97 0.87 0.89 13.2M
2023-09-06 0.95 0.97 0.87 0.97 27.7M
2023-09-05 1.16 1.16 0.96 0.97 33.2M
2023-09-04 1.18 1.19 1.14 1.17 31.4M
2023-08-31 1.19 1.23 1.12 1.18 40.6M
2023-08-30 1.22 1.23 1.17 1.18 19.1M
2023-08-29 1.13 1.22 1.10 1.21 40.9M
2023-08-28 1.20 1.23 1.11 1.13 35.9M
2023-08-25 1.26 1.29 1.17 1.18 53.9M
2023-08-24 1.35 1.37 1.24 1.26 50.9M
2023-08-23 1.47 1.59 1.31 1.33 90.5M
2023-08-22 1.49 1.50 1.35 1.40 33.8M
2023-08-21 1.53 1.56 1.40 1.46 45.8M
2023-08-18 1.63 1.74 1.44 1.52 61.6M
2023-08-17 1.63 1.81 1.50 1.59 123.8M
2023-08-16 1.36 1.73 1.33 1.60 193.3M
2023-08-15 1.51 1.53 1.31 1.36 87.2M
2023-08-14 1.15 1.52 1.10 1.47 224.5M
2023-08-11 0.96 1.03 0.95 1.00 14.3M
2023-08-10 0.97 0.98 0.94 0.96 5.5M
2023-08-09 0.94 1.02 0.92 0.97 18.2M
2023-08-08 0.95 0.97 0.93 0.93 6.8M
2023-08-07 0.99 0.99 0.95 0.96 6.1M
2023-08-04 1.01 1.03 0.98 0.98 3.3M
2023-08-03 0.97 1.02 0.96 1.01 8.5M
2023-08-02 1.04 1.04 0.96 0.97 9.7M
2023-08-01 1.07 1.11 1.03 1.03 12.4M
2023-07-31 1.04 1.10 1.02 1.06 24.4M
2023-07-28 0.95 1.03 0.94 1.01 15.1M
2023-07-27 0.99 0.99 0.96 0.97 7.5M
2023-07-26 0.94 1.02 0.94 0.97 17.7M
2023-07-25 0.92 0.96 0.92 0.95 10.5M
2023-07-24 0.98 0.98 0.91 0.91 13.3M
2023-07-21 1.01 1.03 0.96 0.97 14.7M
2023-07-20 1.02 1.03 1.00 1.00 6.3M
2023-07-19 1.03 1.03 1.00 1.02 8.0M
2023-07-18 1.06 1.06 1.02 1.03 7.9M
2023-07-14 1.08 1.08 1.04 1.06 6.4M
2023-07-13 1.05 1.09 1.03 1.06 17.2M
2023-07-12 1.06 1.07 1.02 1.03 6.5M
2023-07-11 1.09 1.09 1.04 1.06 9.7M
2023-07-10 1.05 1.05 1.02 1.02 3.7M
2023-07-07 1.04 1.05 1.00 1.03 7.7M
2023-07-06 1.04 1.04 1.01 1.02 8.5M
2023-07-05 1.09 1.10 1.03 1.03 10.0M
2023-07-04 1.05 1.09 1.01 1.08 19.9M
2023-07-03 1.07 1.07 1.00 1.06 9.7M
2023-06-30 1.08 1.09 1.05 1.05 9.8M
2023-06-29 1.14 1.14 1.05 1.06 12.6M
2023-06-28 1.12 1.13 1.09 1.11 9.7M
2023-06-27 1.14 1.14 1.09 1.13 10.8M
2023-06-26 1.19 1.24 1.11 1.13 22.6M
2023-06-23 1.14 1.18 1.14 1.14 1.5M
2023-06-21 1.23 1.23 1.12 1.15 25.5M
2023-06-20 1.15 1.33 1.10 1.22 68.4M
2023-06-19 1.18 1.18 1.10 1.12 12.4M
2023-06-16 1.09 1.30 1.09 1.17 64.7M
2023-06-15 1.03 1.09 1.02 1.09 20.4M
2023-06-14 1.03 1.06 1.01 1.02 5.5M
2023-06-13 1.01 1.03 0.99 1.02 9.3M
2023-06-12 1.08 1.08 0.99 1.01 13.1M
2023-06-09 1.07 1.15 1.03 1.07 21.2M
2023-06-08 1.14 1.14 1.04 1.06 13.6M
2023-06-07 1.17 1.18 1.13 1.14 7.5M
2023-06-06 1.20 1.20 1.15 1.17 8.1M
2023-06-05 1.17 1.20 1.15 1.17 5.5M
2023-06-02 1.15 1.22 1.13 1.16 21.3M
2023-06-01 1.16 1.18 1.12 1.13 10.6M
2023-05-31 1.26 1.26 1.13 1.14 18.1M
2023-05-30 1.24 1.28 1.21 1.26 10.1M
2023-05-29 1.33 1.36 1.23 1.26 12.4M
2023-05-25 1.42 1.42 1.31 1.33 11.0M
2023-05-24 1.43 1.49 1.37 1.40 12.6M
2023-05-23 1.36 1.50 1.36 1.40 25.4M
2023-05-22 1.38 1.44 1.35 1.38 11.2M
2023-05-19 1.60 1.62 1.34 1.37 47.9M
2023-05-18 1.63 1.65 1.59 1.60 3.1M
2023-05-17 1.69 1.69 1.63 1.64 3.2M
2023-05-16 1.65 1.73 1.59 1.70 9.8M
2023-05-15 1.67 1.68 1.55 1.61 7.0M
2023-05-12 1.70 1.72 1.62 1.63 5.5M
2023-05-11 1.75 1.80 1.70 1.71 4.4M
2023-05-10 1.74 1.83 1.71 1.79 12.7M
2023-05-09 1.73 1.73 1.66 1.69 7.8M
2023-05-08 1.69 1.75 1.67 1.73 9.0M
2023-05-05 1.75 1.76 1.70 1.70 6.1M
2023-05-04 1.75 1.78 1.71 1.74 6.6M
2023-05-03 1.71 1.73 1.67 1.70 0.5M
2023-05-02 1.85 1.85 1.72 1.74 1.4M
2023-04-28 1.94 1.96 1.80 1.85 9.6M
2023-04-27 1.81 1.94 1.80 1.89 13.5M
2023-04-26 1.77 1.88 1.75 1.81 8.6M
2023-04-25 1.90 1.93 1.76 1.77 17.6M
2023-04-24 1.85 2.04 1.78 1.95 52.0M
2023-04-21 1.68 1.84 1.67 1.75 13.1M
2023-04-20 1.78 1.78 1.68 1.71 8.1M
2023-04-19 1.80 1.82 1.72 1.74 5.6M
2023-04-18 1.87 1.89 1.80 1.81 4.3M
2023-04-17 1.88 1.93 1.84 1.87 9.3M
2023-04-14 1.87 1.96 1.85 1.87 11.8M
2023-04-13 1.88 1.89 1.79 1.86 10.2M
2023-04-12 1.81 1.88 1.76 1.85 19.8M
2023-04-11 1.68 1.85 1.66 1.82 39.4M
2023-04-06 1.62 1.66 1.57 1.65 10.1M
2023-04-04 1.66 1.66 1.52 1.61 14.0M
2023-04-03 1.63 1.66 1.62 1.65 8.8M
2023-03-31 1.70 1.70 1.57 1.62 13.9M
2023-03-30 1.70 1.77 1.66 1.66 16.3M
2023-03-29 1.83 1.87 1.59 1.68 34.3M
2023-03-28 1.88 1.88 1.82 1.83 7.7M
2023-03-27 1.91 1.94 1.85 1.88 7.8M
2023-03-24 1.96 1.97 1.92 1.93 5.6M
2023-03-23 1.93 1.95 1.90 1.94 6.0M
2023-03-22 1.99 2.01 1.95 1.96 5.1M
2023-03-21 1.91 1.99 1.90 1.97 8.6M
2023-03-20 2.03 2.04 1.88 1.91 12.9M
2023-03-17 2.02 2.05 1.98 2.02 8.6M
2023-03-16 2.04 2.06 1.98 2.00 7.9M
2023-03-15 2.03 2.10 2.02 2.04 9.7M
2023-03-14 2.10 2.18 1.99 2.01 15.5M
2023-03-13 2.17 2.17 2.06 2.07 13.9M
2023-03-10 2.31 2.31 2.15 2.15 16.2M
2023-03-09 2.30 2.38 2.29 2.30 6.7M
2023-03-08 2.40 2.40 2.28 2.30 10.9M
2023-03-07 2.46 2.48 2.37 2.40 10.8M
2023-03-06 2.52 2.55 2.44 2.46 11.2M
2023-03-03 2.55 2.63 2.50 2.52 16.3M
2023-03-02 2.60 2.60 2.49 2.53 9.2M
2023-03-01 2.52 2.58 2.46 2.57 15.5M
2023-02-28 2.55 2.55 2.41 2.50 14.5M
2023-02-27 2.60 2.68 2.51 2.51 13.8M
2023-02-24 2.66 2.69 2.59 2.62 15.9M
2023-02-23 2.75 2.85 2.69 2.71 32.2M
2023-02-22 2.63 2.84 2.61 2.75 62.1M
2023-02-21 2.71 2.71 2.59 2.60 20.7M
2023-02-20 2.85 2.85 2.65 2.72 45.9M
2023-02-17 2.45 2.76 2.41 2.61 82.0M
2023-02-16 2.66 2.70 2.39 2.42 46.8M
2023-02-15 2.57 2.78 2.54 2.63 64.8M
2023-02-14 2.40 2.94 2.27 2.57 122.8M
2023-02-13 2.43 2.43 2.34 2.38 12.2M
2023-02-10 2.50 2.50 2.33 2.40 17.0M
2023-02-09 2.50 2.50 2.42 2.48 15.0M
2023-02-08 2.54 2.55 2.48 2.51 10.5M
2023-02-07 2.58 2.63 2.52 2.53 11.8M
2023-02-06 2.70 2.70 2.54 2.54 12.9M
2023-02-03 2.76 2.83 2.62 2.66 17.5M
2023-02-02 2.70 2.83 2.66 2.76 25.5M
2023-02-01 2.55 2.76 2.54 2.70 22.6M
2023-01-31 2.65 2.67 2.50 2.53 18.1M
2023-01-30 2.72 2.74 2.63 2.63 19.0M
2023-01-27 2.80 2.87 2.75 2.77 3.6M
2023-01-26 2.72 2.84 2.67 2.84 6.4M
2023-01-20 2.73 2.74 2.66 2.70 5.2M
2023-01-19 2.73 2.73 2.61 2.70 5.1M
2023-01-18 2.77 2.81 2.72 2.73 17.8M
2023-01-17 3.04 3.04 2.72 2.74 43.2M
2023-01-16 2.81 3.07 2.80 2.93 84.2M
2023-01-13 2.61 2.75 2.59 2.74 25.4M
2023-01-12 2.65 2.68 2.56 2.58 18.8M
2023-01-11 2.78 2.83 2.62 2.62 37.3M
2023-01-10 2.65 2.80 2.59 2.73 40.5M
2023-01-09 2.71 2.77 2.61 2.63 32.7M
2023-01-06 2.79 2.85 2.72 2.74 32.4M
2023-01-05 2.64 2.81 2.56 2.74 46.2M
2023-01-04 2.63 2.71 2.54 2.65 22.4M
2023-01-03 2.58 2.64 2.43 2.61 34.4M