CMBC Capital Holdings Ltd (1141)

1141
🏛️ Hongkong →
1.04
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 1.65 2.25 1.65 2.18 3.3M
2022-12-29 1.62 1.65 1.60 1.65 0.5M
2022-12-28 1.60 1.69 1.58 1.61 0.6M
2022-12-23 1.61 1.65 1.61 1.61 0.1M
2022-12-22 1.61 1.71 1.60 1.63 0.1M
2022-12-21 1.51 1.60 1.50 1.60 0.2M
2022-12-20 1.55 1.55 1.45 1.55 0.1M
2022-12-19 1.59 1.60 1.56 1.56 0.0M
2022-12-16 1.40 1.56 1.40 1.56 0.2M
2022-12-15 1.43 1.45 1.40 1.45 0.1M
2022-12-14 1.39 1.44 1.39 1.43 0.1M
2022-12-13 1.42 1.43 1.32 1.39 0.2M
2022-12-12 1.35 1.37 1.29 1.37 0.0M
2022-12-09 1.34 1.35 1.32 1.34 0.1M
2022-12-08 1.38 1.38 1.34 1.34 0.1M
2022-12-07 1.33 1.42 1.33 1.38 0.2M
2022-12-06 1.28 1.31 1.25 1.31 0.2M
2022-12-05 1.20 1.24 1.20 1.21 0.1M
2022-12-02 1.18 1.23 1.18 1.20 0.0M
2022-12-01 1.23 1.26 1.21 1.25 0.1M
2022-11-30 1.22 1.22 1.21 1.22 0.0M
2022-11-29 1.20 1.26 1.20 1.22 0.2M
2022-11-28 1.17 1.23 1.17 1.23 0.2M
2022-11-25 1.21 1.23 1.19 1.23 0.1M
2022-11-24 1.14 1.23 1.14 1.22 0.4M
2022-11-23 1.18 1.19 1.14 1.18 0.2M
2022-11-22 1.14 1.19 1.13 1.18 0.4M
2022-11-21 1.18 1.22 1.12 1.16 0.1M
2022-11-18 1.17 1.20 1.03 1.14 2.1M
2022-11-17 1.14 1.21 1.11 1.20 0.2M
2022-11-16 1.17 1.21 1.16 1.19 0.2M
2022-11-15 1.16 1.20 1.16 1.18 0.2M
2022-11-14 1.16 1.24 1.11 1.16 1.6M
2022-11-11 1.24 1.24 1.19 1.21 0.2M
2022-11-10 1.16 1.20 1.12 1.20 0.3M
2022-11-09 1.17 1.20 1.00 1.19 1.5M
2022-11-08 1.18 1.21 1.14 1.19 0.5M
2022-11-07 1.18 1.21 1.14 1.21 0.6M
2022-11-04 1.21 1.26 1.18 1.21 0.9M
2022-11-03 1.25 1.27 1.14 1.24 1.5M
2022-11-02 1.42 1.47 1.23 1.25 2.0M
2022-11-01 1.57 1.64 1.43 1.44 1.3M
2022-10-31 1.60 1.65 1.52 1.54 0.6M
2022-10-28 1.64 1.64 1.49 1.56 1.1M
2022-10-27 1.62 1.68 1.57 1.62 1.0M
2022-10-26 1.57 1.65 1.57 1.63 0.2M
2022-10-25 1.69 1.74 1.63 1.63 0.7M
2022-10-24 1.70 1.76 1.68 1.73 0.5M
2022-10-21 1.72 1.79 1.72 1.75 0.2M
2022-10-20 1.62 1.81 1.62 1.75 1.8M
2022-10-19 1.84 1.85 1.81 1.84 0.2M
2022-10-18 1.81 1.84 1.79 1.84 0.3M
2022-10-17 1.84 1.87 1.79 1.85 0.2M
2022-10-14 1.84 1.86 1.78 1.83 0.5M
2022-10-13 1.83 1.84 1.79 1.81 0.2M
2022-10-12 1.83 1.89 1.82 1.86 0.2M
2022-10-11 1.90 1.92 1.84 1.90 0.9M
2022-10-10 1.86 1.91 1.86 1.91 0.3M
2022-10-07 1.85 1.92 1.85 1.90 0.3M
2022-10-06 1.89 1.90 1.86 1.87 0.0M
2022-10-05 1.85 1.89 1.83 1.89 0.2M
2022-10-03 1.83 1.89 1.83 1.89 0.2M
2022-09-30 1.81 1.87 1.78 1.87 0.4M
2022-09-29 1.82 1.85 1.79 1.79 0.2M
2022-09-28 1.80 1.90 1.80 1.85 0.8M
2022-09-27 1.82 1.84 1.80 1.84 0.3M
2022-09-26 1.80 1.82 1.78 1.82 0.5M
2022-09-23 1.80 1.84 1.76 1.82 0.3M
2022-09-22 1.80 1.80 1.74 1.80 0.7M
2022-09-21 1.80 1.83 1.77 1.83 0.5M
2022-09-20 1.83 1.84 1.80 1.84 0.1M
2022-09-19 1.84 1.84 1.77 1.77 0.5M
2022-09-16 1.84 1.85 1.75 1.84 0.7M
2022-09-15 1.80 1.84 1.80 1.84 0.2M
2022-09-14 1.82 1.85 1.77 1.81 0.4M
2022-09-13 1.80 1.88 1.80 1.83 0.3M
2022-09-09 1.77 1.81 1.76 1.81 0.1M
2022-09-08 1.76 1.77 1.73 1.76 0.1M
2022-09-07 1.76 1.76 1.72 1.76 0.1M
2022-09-06 1.70 1.76 1.70 1.76 0.3M
2022-09-05 1.71 1.75 1.65 1.75 0.5M
2022-09-02 1.69 1.74 1.69 1.74 0.1M
2022-09-01 1.63 1.71 1.63 1.70 0.3M
2022-08-31 1.56 1.72 1.56 1.70 0.4M
2022-08-30 1.61 1.67 1.59 1.67 0.0M
2022-08-29 1.56 1.67 1.53 1.68 0.3M
2022-08-26 1.60 1.62 1.55 1.56 0.0M
2022-08-25 1.57 1.62 1.57 1.59 0.0M
2022-08-24 1.60 1.63 1.60 1.62 0.0M
2022-08-23 1.65 1.65 1.57 1.60 0.1M
2022-08-22 1.69 1.70 1.56 1.68 0.2M
2022-08-19 1.67 1.70 1.65 1.70 0.1M
2022-08-18 1.60 1.70 1.60 1.68 0.1M
2022-08-17 1.61 1.67 1.61 1.62 0.1M
2022-08-16 1.61 1.66 1.58 1.61 0.1M
2022-08-15 1.64 1.68 1.63 1.66 0.1M
2022-08-12 1.64 1.70 1.60 1.65 0.1M
2022-08-11 1.65 1.72 1.64 1.65 0.1M
2022-08-10 1.71 1.72 1.70 1.70 0.0M
2022-08-09 1.65 1.80 1.65 1.71 0.2M
2022-08-08 1.78 1.86 1.71 1.72 0.1M
2022-08-05 1.78 1.84 1.78 1.82 0.2M
2022-08-04 1.71 1.78 1.71 1.78 0.0M
2022-08-03 1.74 1.77 1.74 1.77 0.0M
2022-08-02 1.78 1.78 1.70 1.75 0.1M
2022-08-01 1.76 1.82 1.75 1.82 0.0M
2022-07-29 1.75 1.83 1.75 1.82 0.1M
2022-07-28 1.74 1.80 1.73 1.78 0.2M
2022-07-27 1.60 1.77 1.60 1.71 0.7M
2022-07-26 1.71 1.72 1.63 1.63 0.4M
2022-07-25 1.73 1.76 1.69 1.73 0.4M
2022-07-22 1.77 1.78 1.71 1.75 1.4M
2022-07-21 1.72 1.76 1.71 1.74 0.5M
2022-07-20 1.78 1.80 1.70 1.73 0.5M
2022-07-19 1.72 1.76 1.65 1.72 1.0M
2022-07-18 1.66 1.79 1.65 1.76 0.6M
2022-07-15 1.79 1.79 1.64 1.71 1.0M
2022-07-14 1.80 1.80 1.79 1.80 0.0M
2022-07-13 1.84 1.86 1.75 1.82 0.3M
2022-07-12 1.79 1.85 1.75 1.75 0.1M
2022-07-11 1.80 1.84 1.78 1.79 0.2M
2022-07-08 1.80 1.85 1.77 1.82 0.3M
2022-07-07 1.86 1.88 1.74 1.80 1.7M
2022-07-06 1.90 1.98 1.88 1.89 0.3M
2022-07-05 2.07 2.10 1.98 2.03 0.5M
2022-07-04 2.07 2.14 2.05 2.11 0.2M
2022-06-30 2.05 2.13 2.05 2.10 1.2M
2022-06-29 2.07 2.14 2.03 2.07 0.3M
2022-06-28 2.06 2.10 1.95 2.07 1.0M
2022-06-27 1.97 2.02 1.95 1.99 0.4M
2022-06-24 2.06 2.06 1.97 1.97 0.2M
2022-06-23 2.00 2.08 1.97 2.00 0.4M
2022-06-22 1.91 1.99 1.91 1.99 0.4M
2022-06-21 1.97 2.00 1.90 1.96 0.9M
2022-06-20 1.91 2.04 1.90 1.98 1.8M
2022-06-17 1.97 2.08 1.96 1.96 0.8M
2022-06-16 2.00 2.08 1.93 2.01 1.0M
2022-06-15 2.06 2.07 1.95 2.05 0.9M
2022-06-14 1.77 2.10 1.77 2.06 1.9M
2022-06-13 1.92 1.98 1.73 1.73 1.1M
2022-06-10 2.09 2.15 1.99 1.99 0.1M
2022-06-09 2.15 2.25 1.99 2.09 2.4M
2022-06-08 2.03 2.30 2.01 2.09 2.0M
2022-06-07 1.68 2.06 1.65 2.01 2.5M
2022-06-06 1.62 1.67 1.54 1.65 1.2M
2022-06-02 1.60 1.63 1.52 1.62 1.3M
2022-06-01 1.47 1.65 1.47 1.62 2.2M
2022-05-31 1.57 1.60 1.47 1.47 8.5M
2022-05-30 1.63 1.66 1.56 1.58 0.8M
2022-05-27 1.64 1.65 1.59 1.59 0.1M
2022-05-26 1.65 1.65 1.58 1.59 0.3M
2022-05-25 1.63 1.70 1.57 1.60 0.8M
2022-05-24 1.72 1.77 1.63 1.65 0.9M
2022-05-23 1.69 1.70 1.56 1.65 0.5M
2022-05-20 1.68 1.74 1.63 1.70 0.7M
2022-05-19 1.63 1.74 1.63 1.67 0.6M
2022-05-18 1.71 1.75 1.67 1.72 0.2M
2022-05-17 1.67 1.74 1.62 1.72 0.3M
2022-05-16 1.52 1.68 1.51 1.66 0.4M
2022-05-13 1.60 1.63 1.57 1.57 0.8M
2022-05-12 1.59 1.67 1.53 1.60 0.5M
2022-05-11 1.64 1.72 1.62 1.63 0.4M
2022-05-10 1.70 1.71 1.65 1.66 0.4M
2022-05-06 1.66 1.72 1.61 1.70 1.6M
2022-05-05 1.78 1.78 1.64 1.69 0.5M
2022-05-04 1.77 1.80 1.70 1.75 0.3M
2022-05-03 1.83 1.83 1.75 1.75 0.2M
2022-04-29 1.67 1.84 1.64 1.83 0.7M
2022-04-28 1.60 1.66 1.60 1.65 0.2M
2022-04-27 1.45 1.64 1.41 1.62 0.7M
2022-04-26 1.53 1.60 1.53 1.58 0.4M
2022-04-25 1.44 1.54 1.42 1.54 0.9M
2022-04-22 1.52 1.59 1.49 1.58 0.5M
2022-04-21 1.55 1.58 1.51 1.56 0.4M
2022-04-20 1.60 1.64 1.54 1.58 1.1M
2022-04-19 1.69 1.75 1.58 1.64 0.6M
2022-04-14 1.70 1.76 1.69 1.70 0.5M
2022-04-13 1.72 1.74 1.68 1.71 0.5M
2022-04-12 1.73 1.78 1.70 1.72 0.5M
2022-04-11 1.79 1.79 1.68 1.73 0.9M
2022-04-08 1.79 1.85 1.75 1.79 0.4M
2022-04-07 1.80 1.85 1.78 1.82 0.6M
2022-04-06 1.81 1.86 1.80 1.82 0.2M
2022-04-04 1.74 1.85 1.74 1.83 0.2M
2022-04-01 1.66 1.79 1.66 1.75 0.7M
2022-03-31 1.70 1.79 1.66 1.72 0.5M
2022-03-30 1.64 1.75 1.55 1.74 1.0M
2022-03-29 1.68 1.75 1.55 1.60 0.5M
2022-03-28 1.54 1.68 1.50 1.68 0.5M
2022-03-25 1.63 1.67 1.60 1.63 0.2M
2022-03-24 1.64 1.78 1.64 1.71 0.1M
2022-03-23 1.87 1.87 1.65 1.68 0.5M
2022-03-22 1.58 1.80 1.58 1.64 0.1M
2022-03-21 1.63 1.68 1.58 1.58 0.3M
2022-03-18 1.75 1.79 1.62 1.63 0.3M
2022-03-17 1.53 1.72 1.53 1.71 0.8M
2022-03-16 1.38 1.59 1.38 1.53 1.5M
2022-03-15 1.52 1.54 1.38 1.38 1.8M
2022-03-14 1.67 1.80 1.55 1.58 1.0M
2022-03-11 1.76 1.79 1.66 1.78 0.7M
2022-03-10 1.80 1.83 1.76 1.81 1.4M
2022-03-09 1.75 1.80 1.59 1.69 1.9M
2022-03-08 1.90 1.91 1.73 1.77 1.5M
2022-03-07 2.01 2.01 1.86 1.89 1.8M
2022-03-04 2.19 2.19 2.02 2.06 5.9M
2022-03-03 2.22 2.23 2.15 2.19 3.2M
2022-03-02 2.29 2.30 2.18 2.19 3.0M
2022-03-01 2.33 2.37 2.27 2.29 2.5M
2022-02-28 2.42 2.49 2.32 2.32 2.8M
2022-02-25 2.48 2.51 2.42 2.43 3.5M
2022-02-24 2.50 2.55 2.42 2.43 4.1M
2022-02-23 2.56 2.60 2.50 2.50 3.0M
2022-02-22 2.57 2.58 2.45 2.52 4.3M
2022-02-21 2.69 2.71 2.55 2.56 5.1M
2022-02-18 2.68 2.75 2.66 2.71 0.8M
2022-02-17 2.76 2.76 2.70 2.73 0.4M
2022-02-16 2.73 2.78 2.73 2.76 0.6M
2022-02-15 2.78 2.78 2.71 2.74 0.8M
2022-02-14 2.83 2.83 2.74 2.76 1.4M
2022-02-11 2.88 2.90 2.80 2.82 1.4M
2022-02-10 2.91 2.97 2.90 2.91 0.8M
2022-02-09 2.90 2.95 2.90 2.91 2.3M
2022-02-08 2.91 2.95 2.90 2.93 0.5M
2022-02-07 2.90 2.97 2.81 2.94 2.2M
2022-02-04 3.00 3.00 2.83 2.92 0.4M
2022-01-31 2.87 3.00 2.81 2.88 0.8M
2022-01-28 3.00 3.20 2.74 2.87 0.7M
2022-01-27 2.69 2.73 2.60 2.72 0.8M
2022-01-26 2.74 2.77 2.70 2.73 2.2M
2022-01-25 2.84 2.84 2.73 2.73 2.9M
2022-01-24 2.85 2.88 2.82 2.84 1.0M
2022-01-21 2.86 2.90 2.84 2.84 1.4M
2022-01-20 2.81 2.92 2.80 2.86 2.4M
2022-01-19 2.88 2.89 2.81 2.84 1.6M
2022-01-18 2.90 2.92 2.87 2.88 1.6M
2022-01-17 2.93 2.97 2.90 2.90 1.7M
2022-01-14 3.01 3.04 2.92 2.94 2.0M
2022-01-13 3.21 3.21 2.99 2.99 3.2M
2022-01-12 3.13 3.18 3.00 3.15 2.4M
2022-01-11 3.24 3.33 3.06 3.12 3.7M
2022-01-10 3.14 3.47 3.08 3.28 5.6M
2022-01-07 3.18 3.25 3.12 3.14 2.4M
2022-01-06 3.33 3.34 3.14 3.20 3.3M
2022-01-05 3.60 3.61 3.24 3.30 5.8M
2022-01-04 3.58 3.93 3.45 3.52 10.5M
2022-01-03 4.59 4.59 3.75 3.89 1.7M