Cosmopolitan International Holdings Ltd (0120)

0120
🏛️ Hongkong →
0.12
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 12.69 12.76 12.09 12.31 0.6M
2022-12-29 12.16 12.69 11.79 12.69 1.4M
2022-12-28 11.94 12.16 11.79 12.16 0.1M
2022-12-23 11.42 11.94 11.34 11.94 0.6M
2022-12-22 10.97 11.49 10.97 11.49 0.3M
2022-12-21 10.52 11.12 10.52 10.90 0.1M
2022-12-20 10.67 11.05 10.22 10.97 0.0M
2022-12-19 11.12 11.12 10.82 10.82 0.1M
2022-12-16 10.67 11.12 10.52 11.12 0.1M
2022-12-15 10.60 10.90 10.60 10.67 0.0M
2022-12-14 10.90 10.97 10.60 10.90 0.0M
2022-12-13 10.82 10.97 10.67 10.82 0.4M
2022-12-12 10.52 10.75 10.30 10.75 0.5M
2022-12-09 10.45 10.60 10.15 10.52 0.6M
2022-12-08 9.85 10.37 9.85 10.37 0.5M
2022-12-07 9.78 10.08 9.78 10.08 0.5M
2022-12-06 10.00 10.22 9.78 9.85 0.7M
2022-12-05 10.22 10.30 9.78 10.22 0.9M
2022-12-02 9.85 10.45 9.78 10.22 0.4M
2022-12-01 10.15 10.45 10.08 10.15 0.1M
2022-11-30 9.93 10.45 9.85 10.45 0.2M
2022-11-29 9.48 10.22 9.40 10.15 0.2M
2022-11-28 9.10 9.40 9.10 9.40 0.0M
2022-11-25 9.25 9.33 9.10 9.10 0.0M
2022-11-24 9.18 9.48 9.18 9.48 0.0M
2022-11-23 9.18 9.18 9.18 9.18 0.0M
2022-11-22 8.96 9.25 8.96 9.25 0.0M
2022-11-21 8.88 9.10 8.88 9.10 0.0M
2022-11-18 8.96 9.18 8.96 9.03 0.0M
2022-11-17 8.88 9.18 8.81 9.10 0.1M
2022-11-16 9.25 9.25 8.96 8.96 0.0M
2022-11-15 8.88 9.18 8.88 9.18 0.1M
2022-11-14 8.58 9.25 8.58 9.10 0.2M
2022-11-11 8.51 8.81 8.28 8.58 0.1M
2022-11-10 8.73 8.73 8.28 8.51 0.1M
2022-11-09 8.36 8.73 8.28 8.51 0.1M
2022-11-08 8.58 8.73 8.21 8.73 0.1M
2022-11-07 8.36 9.03 8.36 8.88 0.1M
2022-11-04 7.91 8.51 7.91 8.36 0.1M
2022-11-03 8.81 9.03 8.06 8.13 0.1M
2022-11-02 8.43 8.81 7.91 8.58 0.1M
2022-11-01 8.96 9.25 8.58 8.58 0.2M
2022-10-31 8.81 8.96 8.81 8.96 0.0M
2022-10-28 8.73 9.10 8.73 8.81 0.0M
2022-10-27 8.81 9.03 8.73 8.96 0.0M
2022-10-26 8.96 8.96 8.58 8.66 0.1M
2022-10-25 8.73 8.96 8.73 8.96 0.0M
2022-10-24 8.73 9.03 8.58 8.58 0.1M
2022-10-21 8.96 9.03 8.88 8.88 0.0M
2022-10-20 9.25 9.33 8.66 8.88 0.3M
2022-10-19 9.40 9.40 9.03 9.18 0.1M
2022-10-18 9.10 9.55 9.03 9.55 0.2M
2022-10-17 8.66 9.18 8.66 9.03 0.1M
2022-10-14 8.81 8.96 8.66 8.66 0.1M
2022-10-13 8.81 9.03 8.66 8.73 0.1M
2022-10-12 8.96 8.96 8.81 8.88 0.1M
2022-10-11 9.25 9.40 8.96 9.10 0.1M
2022-10-10 9.10 9.48 8.73 9.25 0.1M
2022-10-07 9.10 9.48 8.81 9.25 0.1M
2022-10-06 9.03 9.33 8.43 9.25 0.1M
2022-10-05 8.66 9.48 8.66 9.25 0.2M
2022-10-03 8.36 8.66 8.28 8.66 0.2M
2022-09-30 8.28 8.73 8.21 8.43 0.1M
2022-09-29 8.43 8.51 8.06 8.13 0.0M
2022-09-28 8.13 8.81 7.91 8.73 0.1M
2022-09-27 7.76 8.06 7.76 7.99 0.0M
2022-09-26 8.21 8.21 7.84 8.13 0.1M
2022-09-23 8.88 8.96 8.36 8.43 0.0M
2022-09-22 8.58 8.81 8.36 8.66 0.1M
2022-09-21 8.43 8.96 8.36 8.81 0.1M
2022-09-20 8.21 8.58 8.21 8.51 0.0M
2022-09-19 7.99 8.36 7.99 8.21 2.1M
2022-09-16 7.61 7.99 7.54 7.99 1.2M
2022-09-15 7.39 7.61 7.39 7.46 0.2M
2022-09-14 8.21 8.58 7.39 7.46 0.3M
2022-09-13 8.58 8.58 8.06 8.13 0.1M
2022-09-09 8.13 8.58 8.13 8.36 0.1M
2022-09-08 8.58 8.58 7.99 8.43 0.1M
2022-09-07 8.58 8.58 8.06 8.21 0.2M
2022-09-06 8.58 8.58 8.06 8.21 0.1M
2022-09-05 8.58 8.73 7.99 8.58 0.1M
2022-09-02 8.06 8.28 8.06 8.28 0.1M
2022-09-01 8.06 8.36 7.84 8.06 0.2M
2022-08-31 7.46 8.06 7.31 7.69 0.2M
2022-08-30 7.31 7.46 7.31 7.46 0.1M
2022-08-29 7.46 7.76 7.16 7.46 0.1M
2022-08-26 8.36 8.36 7.39 7.69 0.3M
2022-08-25 8.21 8.28 7.61 7.84 0.2M
2022-08-24 8.06 8.21 7.76 8.06 0.1M
2022-08-23 8.43 8.73 7.99 8.06 0.2M
2022-08-22 8.88 8.88 8.36 8.58 0.2M
2022-08-19 8.88 9.18 8.81 9.10 0.1M
2022-08-18 8.66 8.88 8.66 8.88 0.1M
2022-08-17 8.81 8.88 8.51 8.73 0.1M
2022-08-16 8.73 8.88 8.66 8.66 0.1M
2022-08-15 8.88 8.88 8.51 8.88 0.1M
2022-08-12 8.88 8.88 8.88 8.88 0.1M
2022-08-11 8.88 8.88 8.73 8.88 0.1M
2022-08-10 8.96 8.96 8.73 8.88 0.1M
2022-08-09 9.25 9.25 8.81 8.96 0.1M
2022-08-08 9.33 9.33 8.96 9.10 0.1M
2022-08-05 9.25 9.25 9.03 9.25 0.1M
2022-08-04 8.88 9.40 8.73 9.40 0.2M
2022-08-03 8.96 9.03 8.88 8.96 0.1M
2022-08-02 8.88 8.96 8.58 8.81 0.1M
2022-08-01 8.88 8.88 8.13 8.88 0.1M
2022-07-29 8.96 9.25 8.88 8.88 0.1M
2022-07-28 9.10 9.48 8.96 8.96 0.2M
2022-07-27 9.48 9.70 9.03 9.40 0.3M
2022-07-26 10.82 10.90 9.70 9.70 0.2M
2022-07-25 11.05 11.05 10.75 10.82 0.1M
2022-07-22 10.75 11.12 10.75 11.05 0.1M
2022-07-21 10.97 11.19 10.52 11.12 0.1M
2022-07-20 10.82 10.90 10.60 10.90 0.1M
2022-07-19 10.60 10.75 10.15 10.75 0.1M
2022-07-18 10.30 11.12 10.08 10.75 0.1M
2022-07-15 10.52 10.75 10.08 10.45 0.2M
2022-07-14 10.30 10.52 10.30 10.45 0.1M
2022-07-13 10.90 10.97 10.22 10.75 0.1M
2022-07-12 11.49 11.49 10.45 10.45 0.1M
2022-07-11 11.05 11.42 10.67 11.42 0.2M
2022-07-08 11.72 11.72 10.97 11.05 0.1M
2022-07-07 10.90 11.64 10.82 11.05 0.1M
2022-07-06 11.34 11.42 10.45 10.97 0.1M
2022-07-05 12.09 12.46 11.19 11.19 0.1M
2022-07-04 11.94 12.46 11.42 11.42 0.2M
2022-06-30 12.69 12.69 11.87 12.39 0.7M
2022-06-29 12.02 12.61 11.64 12.61 0.4M
2022-06-28 12.61 12.61 11.49 12.09 0.3M
2022-06-27 12.02 12.61 11.87 12.39 0.5M
2022-06-24 12.24 12.76 11.49 11.94 0.2M
2022-06-23 11.27 12.24 11.27 12.24 0.2M
2022-06-22 11.49 11.49 10.75 11.12 0.1M
2022-06-21 12.39 12.69 10.75 11.12 0.3M
2022-06-20 13.43 13.58 12.24 12.39 0.1M
2022-06-17 12.24 13.81 11.72 13.43 0.6M
2022-06-16 12.61 12.61 12.39 12.31 0.3M
2022-06-15 12.31 12.46 12.16 12.46 0.2M
2022-06-14 12.24 12.54 11.64 12.39 0.2M
2022-06-13 12.02 12.69 12.02 12.31 0.2M
2022-06-10 11.87 12.09 11.34 11.87 0.1M
2022-06-09 11.49 11.79 10.82 11.72 0.1M
2022-06-08 11.72 11.87 10.90 11.12 0.2M
2022-06-07 11.12 12.24 11.12 12.24 0.3M
2022-06-06 10.45 11.19 10.15 11.12 0.2M
2022-06-02 10.30 10.82 10.30 10.52 0.1M
2022-06-01 10.00 10.60 9.48 10.30 0.1M
2022-05-31 9.25 10.00 9.03 10.00 0.3M
2022-05-30 9.10 9.10 8.81 9.03 0.1M
2022-05-27 9.25 9.25 8.66 8.73 0.1M
2022-05-26 9.33 9.40 8.81 8.81 0.3M
2022-05-25 9.85 10.00 9.40 9.40 0.2M
2022-05-24 9.40 10.45 9.40 10.45 0.2M
2022-05-23 9.03 9.48 9.03 9.48 0.1M
2022-05-20 9.10 9.33 8.96 9.03 0.1M
2022-05-19 8.96 8.96 8.66 8.88 0.2M
2022-05-18 9.18 9.48 9.10 9.10 0.1M
2022-05-17 9.78 10.00 9.03 9.33 0.2M
2022-05-16 11.05 11.42 9.48 10.22 0.1M
2022-05-13 11.42 11.42 10.75 10.97 0.1M
2022-05-12 10.97 11.49 10.97 11.42 0.1M
2022-05-11 11.05 11.49 11.05 11.49 0.1M
2022-05-10 11.94 12.24 11.05 11.57 0.1M
2022-05-06 10.90 10.90 10.52 10.90 0.1M
2022-05-05 10.75 11.19 10.75 11.19 0.1M
2022-05-04 11.42 11.49 11.19 11.19 0.1M
2022-05-03 11.49 11.49 11.05 11.42 0.1M
2022-04-29 11.42 11.42 10.75 11.19 0.1M
2022-04-28 10.67 10.97 10.45 10.97 0.1M
2022-04-27 10.52 10.90 10.08 10.52 0.1M
2022-04-26 10.37 10.67 10.15 10.67 0.1M
2022-04-25 10.52 10.75 10.22 10.30 0.1M
2022-04-22 10.75 11.42 10.52 10.75 0.1M
2022-04-21 10.97 10.97 10.45 10.60 0.1M
2022-04-20 11.57 11.94 10.97 10.97 0.1M
2022-04-19 11.94 12.09 11.79 11.94 0.2M
2022-04-14 11.42 11.94 11.34 11.94 0.2M
2022-04-13 11.34 11.72 11.19 11.19 0.1M
2022-04-12 11.57 11.94 11.27 11.79 0.1M
2022-04-11 11.34 11.57 11.19 11.57 0.1M
2022-04-08 10.52 11.27 10.52 11.05 0.1M
2022-04-07 10.90 11.34 10.90 11.19 0.1M
2022-04-06 10.82 11.19 10.82 10.97 0.1M
2022-04-04 10.37 10.90 10.37 10.90 0.1M
2022-04-01 10.90 10.90 10.45 10.67 0.1M
2022-03-31 11.05 11.12 10.67 10.90 0.1M
2022-03-30 11.12 11.12 10.52 10.90 0.1M
2022-03-29 10.37 10.67 10.30 10.52 0.1M
2022-03-28 11.34 11.34 10.22 10.45 0.1M
2022-03-25 11.49 11.49 10.52 10.52 0.1M
2022-03-24 10.45 10.75 10.45 10.52 0.1M
2022-03-23 10.90 11.12 10.52 10.52 0.1M
2022-03-22 10.90 11.05 10.52 10.67 0.1M
2022-03-21 11.19 11.49 10.75 10.90 0.1M
2022-03-18 10.52 11.05 9.93 10.82 0.2M
2022-03-17 10.52 10.60 9.70 10.15 0.1M
2022-03-16 9.85 9.93 9.40 9.55 0.1M
2022-03-15 9.40 9.48 9.03 9.03 0.1M
2022-03-14 9.85 10.52 9.40 9.55 0.1M
2022-03-11 9.33 9.70 9.33 9.70 0.1M
2022-03-10 9.93 9.93 9.40 9.48 0.1M
2022-03-09 9.55 9.70 9.55 9.55 0.1M
2022-03-08 9.93 10.52 9.63 9.70 0.1M
2022-03-07 9.48 9.78 9.40 9.70 0.1M
2022-03-04 11.19 11.19 9.70 10.00 0.1M
2022-03-03 10.15 10.45 9.85 10.00 0.1M
2022-03-02 10.30 10.30 9.48 9.63 0.1M
2022-03-01 9.93 10.37 9.93 10.15 0.1M
2022-02-28 10.60 10.60 10.08 10.08 0.1M
2022-02-25 10.82 10.90 10.37 10.67 0.1M
2022-02-24 1.53 1.53 1.37 1.39 0.9M
2022-02-23 1.46 1.48 1.44 1.44 0.9M
2022-02-22 1.44 1.46 1.41 1.46 0.9M
2022-02-21 1.52 1.52 1.41 1.44 0.9M
2022-02-18 1.46 1.46 1.36 1.45 0.9M
2022-02-17 1.64 1.64 1.45 1.51 0.9M
2022-02-16 1.68 1.68 1.51 1.58 0.9M
2022-02-15 1.59 1.63 1.56 1.63 0.9M
2022-02-14 1.57 1.60 1.52 1.60 0.9M
2022-02-11 1.54 1.64 1.54 1.60 1.0M
2022-02-10 1.48 1.68 1.47 1.60 1.0M
2022-02-09 1.40 1.56 1.40 1.56 1.0M
2022-02-08 1.30 1.41 1.30 1.41 0.9M
2022-02-07 1.24 1.29 1.24 1.28 0.9M
2022-02-04 1.25 1.27 1.21 1.25 0.9M
2022-01-31 1.37 1.37 1.21 1.23 0.9M
2022-01-28 1.19 1.28 1.18 1.26 0.9M
2022-01-27 1.20 1.25 1.20 1.23 0.9M
2022-01-26 1.26 1.28 1.23 1.28 0.9M
2022-01-25 1.31 1.34 1.22 1.32 0.9M
2022-01-24 1.31 1.35 1.29 1.35 1.0M
2022-01-21 1.26 1.34 1.25 1.31 0.9M
2022-01-20 1.22 1.25 1.19 1.25 0.9M
2022-01-19 1.22 1.27 1.22 1.22 0.9M
2022-01-18 1.23 1.24 1.18 1.22 0.9M
2022-01-17 1.20 1.26 1.20 1.25 0.9M
2022-01-14 1.20 1.20 1.16 1.19 1.0M
2022-01-13 1.22 1.26 1.19 1.20 0.9M
2022-01-12 1.39 1.39 1.21 1.26 0.9M
2022-01-11 1.40 1.40 1.23 1.26 0.9M
2022-01-10 1.50 1.50 1.26 1.35 0.9M
2022-01-07 1.54 1.54 1.34 1.40 0.9M
2022-01-06 1.64 1.64 1.41 1.47 1.1M
2022-01-05 1.67 1.67 1.50 1.60 1.7M
2022-01-04 1.69 1.69 1.61 1.63 2.0M
2022-01-03 1.70 1.74 1.66 1.68 2.5M