Datang International Power (0991)

0991
🏛️ Hongkong →
2.14
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
2021-12-31 1.77 1.82 1.74 1.76 14.5M
2021-12-30 1.73 1.83 1.70 1.76 28.4M
2021-12-29 1.75 1.76 1.70 1.72 9.7M
2021-12-28 1.89 1.90 1.71 1.75 76.2M
2021-12-24 1.91 1.93 1.83 1.88 50.3M
2021-12-23 1.70 1.92 1.69 1.89 116.3M
2021-12-22 1.77 1.79 1.69 1.70 34.9M
2021-12-21 1.69 1.77 1.66 1.75 36.2M
2021-12-20 1.73 1.78 1.64 1.69 51.5M
2021-12-17 1.60 1.81 1.60 1.73 95.3M
2021-12-16 1.52 1.64 1.51 1.60 86.7M
2021-12-15 1.44 1.55 1.43 1.53 46.2M
2021-12-14 1.42 1.46 1.39 1.43 17.7M
2021-12-13 1.37 1.48 1.37 1.43 44.5M
2021-12-10 1.40 1.44 1.33 1.34 23.7M
2021-12-09 1.34 1.44 1.34 1.40 28.7M
2021-12-08 1.30 1.34 1.30 1.34 17.4M
2021-12-07 1.26 1.30 1.25 1.29 10.1M
2021-12-06 1.29 1.30 1.24 1.25 23.9M
2021-12-03 1.25 1.31 1.24 1.28 17.2M
2021-12-02 1.26 1.26 1.23 1.25 5.2M
2021-12-01 1.24 1.27 1.22 1.27 9.2M
2021-11-30 1.22 1.26 1.21 1.24 11.4M
2021-11-29 1.21 1.25 1.19 1.23 6.1M
2021-11-26 1.25 1.25 1.22 1.22 3.7M
2021-11-25 1.25 1.27 1.23 1.26 9.6M
2021-11-24 1.21 1.25 1.21 1.25 7.9M
2021-11-23 1.22 1.23 1.20 1.22 7.2M
2021-11-22 1.23 1.25 1.21 1.22 6.7M
2021-11-19 1.24 1.24 1.22 1.24 4.6M
2021-11-18 1.25 1.27 1.24 1.25 6.7M
2021-11-17 1.27 1.28 1.25 1.27 14.5M
2021-11-16 1.27 1.29 1.26 1.28 4.7M
2021-11-15 1.31 1.31 1.25 1.28 8.0M
2021-11-12 1.32 1.33 1.30 1.31 2.3M
2021-11-11 1.29 1.33 1.29 1.32 5.6M
2021-11-10 1.32 1.33 1.28 1.30 6.9M
2021-11-09 1.32 1.36 1.32 1.33 5.2M
2021-11-08 1.34 1.37 1.32 1.33 6.6M
2021-11-05 1.38 1.38 1.33 1.35 8.9M
2021-11-04 1.39 1.40 1.37 1.38 7.8M
2021-11-03 1.38 1.44 1.38 1.39 6.5M
2021-11-02 1.43 1.46 1.38 1.39 13.6M
2021-11-01 1.38 1.45 1.38 1.44 20.3M
2021-10-29 1.40 1.43 1.33 1.41 31.1M
2021-10-28 1.37 1.44 1.36 1.39 30.4M
2021-10-27 1.31 1.37 1.30 1.36 18.3M
2021-10-26 1.38 1.38 1.31 1.32 12.5M
2021-10-25 1.37 1.39 1.34 1.37 11.6M
2021-10-22 1.39 1.39 1.34 1.35 11.2M
2021-10-21 1.40 1.41 1.36 1.39 14.9M
2021-10-20 1.39 1.50 1.38 1.40 45.4M
2021-10-19 1.34 1.37 1.32 1.36 12.2M
2021-10-18 1.31 1.35 1.29 1.33 22.1M
2021-10-15 1.43 1.44 1.35 1.36 30.3M
2021-10-12 1.43 1.47 1.41 1.43 37.8M
2021-10-11 1.48 1.50 1.39 1.41 23.3M
2021-10-08 1.56 1.56 1.41 1.42 31.5M
2021-10-07 1.46 1.57 1.45 1.56 29.1M
2021-10-06 1.46 1.48 1.42 1.46 13.3M
2021-10-05 1.41 1.46 1.38 1.45 13.2M
2021-10-04 1.50 1.50 1.40 1.42 12.3M
2021-09-30 1.47 1.51 1.44 1.50 11.0M
2021-09-29 1.42 1.48 1.38 1.46 27.6M
2021-09-28 1.39 1.49 1.38 1.43 41.9M
2021-09-27 1.52 1.56 1.38 1.38 42.6M
2021-09-24 1.49 1.59 1.49 1.51 57.6M
2021-09-23 1.44 1.54 1.44 1.52 58.4M
2021-09-21 1.30 1.34 1.30 1.34 3.1M
2021-09-20 1.36 1.36 1.27 1.31 10.3M
2021-09-17 1.33 1.36 1.30 1.36 21.1M
2021-09-16 1.40 1.40 1.31 1.33 16.3M
2021-09-15 1.41 1.43 1.38 1.39 8.5M
2021-09-14 1.50 1.51 1.41 1.41 12.8M
2021-09-13 1.46 1.50 1.44 1.49 10.4M
2021-09-10 1.51 1.52 1.44 1.45 18.3M
2021-09-09 1.52 1.52 1.47 1.50 20.7M
2021-09-08 1.48 1.53 1.48 1.51 18.8M
2021-09-07 1.50 1.50 1.46 1.48 20.4M
2021-09-06 1.52 1.58 1.48 1.51 30.9M
2021-09-03 1.46 1.56 1.45 1.51 53.1M
2021-09-02 1.38 1.46 1.37 1.46 31.5M
2021-09-01 1.34 1.40 1.33 1.36 21.7M
2021-08-31 1.38 1.39 1.32 1.34 28.5M
2021-08-30 1.38 1.45 1.38 1.40 19.2M
2021-08-27 1.43 1.44 1.35 1.38 25.5M
2021-08-26 1.49 1.50 1.41 1.42 17.6M
2021-08-25 1.40 1.50 1.39 1.47 42.5M
2021-08-24 1.46 1.48 1.38 1.41 31.2M
2021-08-23 1.28 1.45 1.28 1.45 88.6M
2021-08-20 1.31 1.32 1.26 1.27 18.6M
2021-08-19 1.28 1.34 1.27 1.31 25.0M
2021-08-18 1.29 1.30 1.27 1.29 3.8M
2021-08-17 1.31 1.32 1.26 1.29 13.7M
2021-08-16 1.28 1.33 1.27 1.31 17.0M
2021-08-13 1.28 1.30 1.26 1.28 5.8M
2021-08-12 1.27 1.28 1.26 1.27 7.2M
2021-08-11 1.25 1.29 1.24 1.26 17.9M
2021-08-10 1.24 1.26 1.22 1.25 5.6M
2021-08-09 1.23 1.25 1.23 1.23 4.8M
2021-08-06 1.23 1.25 1.22 1.23 6.1M
2021-08-05 1.24 1.25 1.22 1.23 5.3M
2021-08-04 1.24 1.25 1.22 1.24 13.6M
2021-08-03 1.22 1.23 1.18 1.23 16.5M
2021-08-02 1.19 1.24 1.18 1.22 11.7M
2021-07-30 1.16 1.19 1.15 1.19 14.4M
2021-07-29 1.14 1.17 1.14 1.16 4.4M
2021-07-28 1.13 1.16 1.13 1.15 4.7M
2021-07-27 1.17 1.18 1.12 1.13 10.5M
2021-07-26 1.18 1.18 1.16 1.17 6.1M
2021-07-23 1.20 1.20 1.17 1.18 3.7M
2021-07-22 1.18 1.21 1.17 1.20 6.5M
2021-07-21 1.18 1.18 1.16 1.17 6.3M
2021-07-20 1.20 1.20 1.16 1.17 9.5M
2021-07-19 1.20 1.21 1.19 1.20 3.6M
2021-07-16 1.19 1.22 1.19 1.20 6.3M
2021-07-15 1.19 1.20 1.18 1.20 2.9M
2021-07-14 1.19 1.20 1.18 1.19 4.9M
2021-07-13 1.19 1.20 1.19 1.19 3.6M
2021-07-12 1.20 1.21 1.19 1.19 2.8M
2021-07-09 1.20 1.21 1.19 1.19 6.6M
2021-07-08 1.22 1.22 1.20 1.20 13.6M
2021-07-07 1.23 1.23 1.21 1.22 6.8M
2021-07-06 1.21 1.22 1.20 1.21 10.2M
2021-07-05 1.22 1.23 1.20 1.22 6.2M
2021-07-02 1.22 1.23 1.19 1.21 12.5M
2021-06-30 1.32 1.33 1.29 1.30 13.1M
2021-06-29 1.34 1.35 1.31 1.33 9.4M
2021-06-28 1.32 1.36 1.31 1.33 21.5M
2021-06-25 1.30 1.31 1.28 1.30 12.2M
2021-06-24 1.30 1.32 1.29 1.29 10.7M
2021-06-23 1.29 1.30 1.28 1.30 10.0M
2021-06-22 1.28 1.30 1.28 1.28 7.5M
2021-06-21 1.26 1.29 1.25 1.27 15.4M
2021-06-18 1.28 1.30 1.25 1.27 12.5M
2021-06-17 1.28 1.29 1.27 1.27 6.8M
2021-06-16 1.29 1.30 1.27 1.28 11.2M
2021-06-15 1.32 1.32 1.27 1.29 12.3M
2021-06-11 1.29 1.32 1.28 1.31 11.6M
2021-06-10 1.29 1.30 1.27 1.29 8.0M
2021-06-09 1.28 1.29 1.26 1.28 5.6M
2021-06-08 1.29 1.29 1.26 1.28 10.9M
2021-06-07 1.29 1.31 1.28 1.29 7.8M
2021-06-04 1.28 1.30 1.27 1.29 14.0M
2021-06-03 1.28 1.28 1.26 1.27 8.8M
2021-06-02 1.25 1.28 1.25 1.27 10.0M
2021-06-01 1.25 1.27 1.25 1.26 7.5M
2021-05-31 1.25 1.26 1.24 1.25 7.5M
2021-05-28 1.25 1.26 1.24 1.25 6.4M
2021-05-27 1.24 1.26 1.23 1.24 7.3M
2021-05-26 1.25 1.25 1.23 1.24 5.0M
2021-05-25 1.24 1.26 1.22 1.25 12.2M
2021-05-24 1.25 1.28 1.24 1.24 9.3M
2021-05-21 1.22 1.26 1.21 1.25 17.0M
2021-05-20 1.21 1.22 1.19 1.22 11.2M
2021-05-18 1.21 1.22 1.20 1.21 7.4M
2021-05-17 1.21 1.22 1.19 1.20 14.9M
2021-05-14 1.18 1.21 1.18 1.21 17.9M
2021-05-13 1.19 1.20 1.18 1.18 14.8M
2021-05-12 1.19 1.21 1.19 1.20 7.4M
2021-05-11 1.22 1.22 1.19 1.19 12.9M
2021-05-10 1.20 1.22 1.18 1.22 17.6M
2021-05-07 1.19 1.20 1.18 1.19 6.8M
2021-05-06 1.18 1.19 1.17 1.19 11.6M
2021-05-05 1.17 1.18 1.17 1.17 3.5M
2021-05-04 1.15 1.18 1.15 1.17 5.2M
2021-05-03 1.15 1.16 1.14 1.15 3.9M
2021-04-30 1.17 1.17 1.15 1.15 5.1M
2021-04-29 1.17 1.17 1.16 1.17 3.2M
2021-04-28 1.15 1.17 1.15 1.16 12.8M
2021-04-27 1.15 1.15 1.13 1.14 11.9M
2021-04-26 1.17 1.18 1.14 1.15 11.6M
2021-04-23 1.17 1.18 1.16 1.17 9.1M
2021-04-22 1.18 1.19 1.17 1.17 7.9M
2021-04-21 1.19 1.20 1.17 1.18 17.1M
2021-04-20 1.20 1.21 1.18 1.20 13.7M
2021-04-19 1.19 1.21 1.19 1.20 8.3M
2021-04-16 1.19 1.20 1.18 1.19 9.2M
2021-04-15 1.19 1.22 1.18 1.19 21.1M
2021-04-14 1.20 1.20 1.18 1.19 8.3M
2021-04-13 1.20 1.20 1.18 1.20 10.0M
2021-04-12 1.18 1.23 1.18 1.20 21.9M
2021-04-09 1.20 1.21 1.18 1.19 8.7M
2021-04-08 1.22 1.22 1.19 1.20 16.3M
2021-04-07 1.22 1.23 1.21 1.23 30.1M
2021-04-01 1.24 1.24 1.22 1.24 13.4M
2021-03-31 1.28 1.28 1.23 1.24 20.0M
2021-03-30 1.28 1.29 1.24 1.27 18.7M
2021-03-29 1.27 1.32 1.25 1.27 26.1M
2021-03-26 1.26 1.27 1.23 1.24 11.4M
2021-03-25 1.27 1.29 1.21 1.24 25.1M
2021-03-24 1.27 1.30 1.23 1.26 33.6M
2021-03-23 1.35 1.37 1.27 1.27 46.6M
2021-03-22 1.27 1.36 1.26 1.34 75.2M
2021-03-19 1.18 1.27 1.18 1.24 60.0M
2021-03-18 1.20 1.21 1.18 1.19 12.6M
2021-03-17 1.22 1.22 1.18 1.19 13.9M
2021-03-16 1.22 1.24 1.19 1.22 23.1M
2021-03-15 1.26 1.29 1.20 1.22 27.5M
2021-03-12 1.17 1.27 1.17 1.25 54.1M
2021-03-11 1.15 1.19 1.15 1.17 12.1M
2021-03-10 1.15 1.19 1.14 1.16 23.9M
2021-03-09 1.14 1.16 1.12 1.14 15.8M
2021-03-08 1.16 1.18 1.13 1.14 15.0M
2021-03-05 1.16 1.17 1.14 1.16 10.7M
2021-03-04 1.19 1.19 1.16 1.17 15.8M
2021-03-03 1.17 1.19 1.17 1.19 17.3M
2021-03-02 1.16 1.18 1.14 1.17 22.0M
2021-03-01 1.14 1.16 1.13 1.15 12.2M
2021-02-26 1.15 1.16 1.13 1.13 17.7M
2021-02-25 1.12 1.17 1.12 1.16 26.9M
2021-02-24 1.13 1.15 1.10 1.11 27.9M
2021-02-23 1.15 1.18 1.12 1.13 46.0M
2021-02-22 1.11 1.16 1.11 1.14 39.5M
2021-02-19 1.06 1.11 1.06 1.10 36.4M
2021-02-18 1.07 1.08 1.06 1.06 11.8M
2021-02-17 1.08 1.09 1.06 1.07 13.4M
2021-02-16 1.04 1.08 1.03 1.08 15.9M
2021-02-11 1.03 1.04 1.03 1.03 2.0M
2021-02-10 1.03 1.04 1.02 1.03 8.1M
2021-02-09 1.04 1.04 1.02 1.03 3.5M
2021-02-08 1.04 1.05 1.03 1.03 11.6M
2021-02-05 1.03 1.04 1.02 1.03 9.3M
2021-02-04 1.06 1.06 1.02 1.03 19.4M
2021-02-03 1.05 1.06 1.03 1.05 13.2M
2021-02-02 1.06 1.08 1.04 1.05 13.1M
2021-02-01 1.06 1.09 1.05 1.06 26.9M
2021-01-29 1.03 1.04 1.02 1.03 17.6M
2021-01-28 1.04 1.05 1.02 1.03 16.5M
2021-01-27 1.06 1.07 1.04 1.05 15.5M
2021-01-26 1.10 1.10 1.05 1.06 14.2M
2021-01-25 1.10 1.11 1.09 1.10 13.4M
2021-01-22 1.13 1.14 1.09 1.09 10.9M
2021-01-21 1.12 1.14 1.10 1.13 19.5M
2021-01-20 1.12 1.14 1.10 1.11 17.4M
2021-01-19 1.06 1.12 1.06 1.12 63.9M
2021-01-18 1.06 1.06 1.03 1.06 19.0M
2021-01-15 1.07 1.07 1.05 1.06 11.2M
2021-01-14 1.05 1.08 1.04 1.07 26.3M
2021-01-13 1.03 1.05 1.02 1.05 25.8M
2021-01-12 1.03 1.04 1.02 1.03 16.0M
2021-01-11 1.02 1.04 1.02 1.04 16.3M
2021-01-08 1.04 1.04 1.01 1.03 14.4M
2021-01-07 1.04 1.05 1.02 1.04 8.2M
2021-01-06 1.03 1.05 1.02 1.04 21.2M
2021-01-05 1.01 1.03 1.01 1.03 8.8M
2021-01-04 1.01 1.02 1.00 1.01 12.2M