Dynamic Holdings Ltd (0029)

0029
🏛️ Hongkong →
12.70
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 8.96 9.12 8.74 9.12 0.1M
2023-12-28 8.90 8.99 8.78 8.78 0.0M
2023-12-27 8.94 9.00 8.88 9.00 0.0M
2023-12-22 9.30 9.50 8.60 8.94 0.2M
2023-12-21 9.28 9.90 9.28 9.53 0.2M
2023-12-20 8.70 8.85 8.64 8.82 0.0M
2023-12-19 8.70 8.74 8.48 8.63 0.3M
2023-12-18 9.09 9.09 8.64 8.65 0.0M
2023-12-15 8.51 9.00 8.50 8.89 0.1M
2023-12-14 8.60 9.27 8.42 9.05 0.1M
2023-12-13 8.67 8.67 8.40 8.60 0.0M
2023-12-12 8.28 9.26 8.27 8.87 0.1M
2023-12-11 8.30 8.30 8.25 8.27 0.1M
2023-12-08 8.30 8.50 8.12 8.50 0.0M
2023-12-07 8.27 8.27 8.27 8.27 0.0M
2023-12-06 8.39 8.40 8.23 8.28 0.1M
2023-12-05 8.30 8.30 8.20 8.21 0.0M
2023-12-04 8.54 8.54 8.27 8.30 0.0M
2023-12-01 8.65 8.68 8.65 8.68 0.0M
2023-11-30 8.66 8.66 8.66 8.66 0.0M
2023-11-29 8.66 8.66 8.66 8.66 0.0M
2023-11-28 8.66 8.66 8.66 8.66 0.0M
2023-11-27 8.78 8.78 8.60 8.66 0.1M
2023-11-24 8.86 8.86 8.86 8.86 0.0M
2023-11-23 8.80 8.90 8.80 8.86 0.1M
2023-11-22 8.70 8.70 8.69 8.70 0.0M
2023-11-21 8.69 8.86 8.68 8.70 0.1M
2023-11-20 8.61 8.62 8.50 8.54 0.0M
2023-11-17 8.51 8.54 8.50 8.54 0.0M
2023-11-16 8.69 8.70 8.69 8.70 0.0M
2023-11-15 8.53 8.58 8.52 8.58 0.0M
2023-11-14 8.73 8.79 8.73 8.75 0.0M
2023-11-13 8.89 8.89 8.50 8.53 0.0M
2023-11-10 8.89 8.89 8.50 8.61 0.0M
2023-11-09 8.90 8.90 8.90 8.89 0.0M
2023-11-08 8.59 8.87 8.59 8.87 0.0M
2023-11-07 8.81 8.89 8.59 8.89 0.0M
2023-11-06 8.93 8.93 8.80 8.88 0.1M
2023-11-03 8.99 9.00 8.92 8.92 0.0M
2023-11-02 8.91 8.91 8.88 8.88 0.0M
2023-11-01 8.97 9.07 8.95 8.95 0.0M
2023-10-31 9.10 9.10 9.10 9.10 0.0M
2023-10-30 9.10 9.10 9.10 9.10 0.0M
2023-10-27 8.99 9.12 8.88 9.12 0.0M
2023-10-26 8.99 8.99 8.99 8.99 0.0M
2023-10-25 9.00 9.00 8.89 9.00 0.0M
2023-10-24 9.00 9.09 9.00 9.00 0.1M
2023-10-20 9.10 9.10 9.10 9.10 0.0M
2023-10-19 9.10 9.10 9.10 9.10 0.0M
2023-10-18 9.12 9.12 9.12 9.12 0.0M
2023-10-17 9.09 9.29 9.00 9.10 0.1M
2023-10-16 9.11 9.18 9.00 9.00 0.4M
2023-10-13 9.20 9.27 9.04 9.27 0.0M
2023-10-12 9.44 9.44 9.25 9.25 0.0M
2023-10-11 9.25 9.54 9.16 9.25 0.1M
2023-10-10 9.56 9.56 9.25 9.25 0.1M
2023-10-09 9.50 9.60 9.45 9.56 0.0M
2023-10-06 9.48 9.50 9.15 9.35 0.2M
2023-10-05 9.50 9.50 9.50 9.50 0.0M
2023-10-04 9.50 9.68 9.50 9.50 0.0M
2023-10-03 9.84 9.84 9.70 9.70 0.0M
2023-09-29 9.95 9.95 9.90 9.90 0.1M
2023-09-28 9.99 10.10 9.80 9.98 0.1M
2023-09-27 10.00 10.10 9.70 9.99 0.1M
2023-09-26 10.18 10.18 9.88 10.00 0.0M
2023-09-25 10.20 10.20 10.08 10.10 0.0M
2023-09-22 10.20 10.20 10.16 10.20 0.0M
2023-09-21 10.10 10.10 10.00 10.10 0.0M
2023-09-20 10.36 10.36 10.28 10.28 0.0M
2023-09-19 10.30 10.36 10.30 10.36 0.0M
2023-09-18 10.46 10.50 10.30 10.30 0.1M
2023-09-15 10.40 10.88 10.36 10.46 0.1M
2023-09-14 10.52 10.52 10.30 10.46 0.1M
2023-09-13 10.80 10.80 10.50 10.58 0.1M
2023-09-12 10.78 10.96 10.78 10.96 0.0M
2023-09-11 10.68 10.78 10.68 10.74 0.0M
2023-09-07 10.84 10.98 10.68 10.68 0.1M
2023-09-06 10.56 10.68 10.44 10.50 0.4M
2023-09-05 10.80 10.80 10.50 10.50 0.1M
2023-09-04 11.02 11.10 10.50 10.90 0.1M
2023-08-31 11.10 11.10 11.10 11.10 0.0M
2023-08-30 11.36 11.36 11.00 11.00 0.0M
2023-08-29 10.88 11.28 10.88 11.28 0.1M
2023-08-28 10.82 10.88 10.82 10.88 0.0M
2023-08-25 10.86 10.86 10.78 10.78 0.0M
2023-08-24 10.96 11.00 10.94 11.00 0.1M
2023-08-23 10.98 11.06 10.88 10.98 0.1M
2023-08-22 11.14 11.14 10.98 10.98 0.0M
2023-08-21 11.98 11.98 11.12 11.12 0.1M
2023-08-18 11.50 11.50 10.90 11.26 0.1M
2023-08-17 11.50 11.54 11.48 11.52 0.0M
2023-08-16 11.62 11.70 11.50 11.50 0.1M
2023-08-15 11.90 11.90 11.90 11.90 0.0M
2023-08-14 11.98 11.98 11.98 11.98 0.0M
2023-08-11 12.10 12.10 12.10 12.10 0.0M
2023-08-10 12.00 12.16 11.98 12.16 0.1M
2023-08-09 12.10 12.18 12.00 12.00 0.1M
2023-08-08 11.98 12.00 11.82 12.00 0.1M
2023-08-07 11.98 12.50 11.80 11.98 0.5M
2023-08-04 11.58 11.80 11.24 11.80 0.1M
2023-08-03 11.58 11.58 11.58 11.58 0.0M
2023-08-02 11.90 11.90 11.60 11.60 0.2M
2023-08-01 11.20 12.00 11.18 11.90 0.5M
2023-07-31 11.20 11.20 10.94 11.20 0.1M
2023-07-28 11.18 11.20 11.18 11.20 0.0M
2023-07-27 10.86 11.20 10.86 11.20 0.1M
2023-07-26 10.86 10.86 10.86 10.86 0.0M
2023-07-25 10.70 10.76 10.70 10.76 0.0M
2023-07-24 10.80 10.84 10.62 10.62 0.0M
2023-07-21 10.80 10.80 10.80 10.80 0.0M
2023-07-20 10.84 10.84 10.80 10.80 0.0M
2023-07-19 11.12 11.12 10.80 10.80 0.0M
2023-07-18 11.18 11.18 11.08 11.10 0.0M
2023-07-14 11.12 11.24 11.12 11.20 0.0M
2023-07-13 11.10 11.12 11.10 11.12 0.0M
2023-07-12 11.10 11.10 11.10 11.10 0.0M
2023-07-11 10.96 11.08 10.80 10.80 0.0M
2023-07-10 10.90 10.90 10.78 10.78 0.0M
2023-07-07 10.68 10.90 10.62 10.90 0.0M
2023-07-06 11.50 11.50 10.68 10.90 0.0M
2023-07-05 10.82 10.84 10.80 10.80 0.0M
2023-07-04 10.98 11.00 10.98 11.00 0.0M
2023-07-03 10.80 10.80 10.78 10.78 0.0M
2023-06-30 10.96 10.96 10.62 10.90 0.0M
2023-06-29 10.88 10.96 10.88 10.96 0.0M
2023-06-28 11.18 11.18 10.98 11.04 0.0M
2023-06-27 11.00 11.16 11.00 11.16 0.1M
2023-06-26 11.00 11.00 11.00 11.00 0.0M
2023-06-23 11.04 11.04 10.80 11.00 0.2M
2023-06-21 11.12 11.12 11.06 11.06 0.0M
2023-06-20 11.30 11.34 11.28 11.34 0.1M
2023-06-19 11.32 11.54 11.30 11.54 0.1M
2023-06-16 11.50 11.50 11.28 11.30 0.0M
2023-06-15 11.20 11.38 11.20 11.38 0.0M
2023-06-14 11.38 11.38 11.38 11.36 0.0M
2023-06-13 11.66 11.80 11.36 11.50 0.0M
2023-06-12 11.96 11.96 11.36 11.60 0.0M
2023-06-09 11.34 11.38 11.34 11.36 0.1M
2023-06-08 11.70 11.70 11.30 11.32 0.1M
2023-06-07 11.50 11.70 11.50 11.68 0.2M
2023-06-06 11.60 11.76 11.56 11.70 0.1M
2023-06-05 11.46 11.56 11.20 11.56 0.1M
2023-06-02 10.90 11.48 10.90 11.46 0.1M
2023-06-01 10.66 11.00 10.66 10.90 0.1M
2023-05-31 11.18 11.24 10.66 10.66 0.2M
2023-05-30 11.40 11.40 11.10 11.18 0.1M
2023-05-29 11.68 11.86 11.38 11.40 0.0M
2023-05-25 11.94 12.06 11.76 11.80 0.1M
2023-05-24 12.30 12.34 12.00 12.10 0.2M
2023-05-23 12.32 12.38 12.10 12.34 0.2M
2023-05-22 12.20 12.50 12.18 12.30 0.4M
2023-05-19 11.90 12.00 11.72 11.78 0.0M
2023-05-18 12.10 12.30 11.76 11.90 0.1M
2023-05-17 12.38 12.38 11.82 12.02 0.3M
2023-05-16 11.98 12.30 11.68 12.00 0.3M
2023-05-15 12.40 12.68 11.98 11.98 0.2M
2023-05-12 11.96 13.08 11.94 12.36 0.5M
2023-05-11 11.00 11.66 10.88 11.66 0.6M
2023-05-10 10.32 11.20 10.32 10.62 0.5M
2023-05-09 9.38 9.47 9.31 9.31 0.1M
2023-05-08 9.62 9.62 9.36 9.36 0.1M
2023-05-05 9.44 9.65 9.42 9.64 0.1M
2023-05-04 9.59 9.65 9.45 9.65 0.0M
2023-05-03 9.50 9.50 9.50 9.50 0.0M
2023-05-02 9.65 9.65 9.65 9.65 0.0M
2023-04-28 9.59 9.69 9.59 9.67 0.0M
2023-04-27 9.72 9.72 9.48 9.51 0.0M
2023-04-26 9.76 9.76 9.66 9.66 0.1M
2023-04-25 9.90 9.90 9.50 9.78 0.1M
2023-04-24 10.00 10.00 9.78 9.80 0.1M
2023-04-21 9.98 9.99 9.98 9.99 0.0M
2023-04-20 10.00 10.04 9.88 9.88 0.0M
2023-04-19 9.92 10.04 9.90 9.99 0.0M
2023-04-18 10.06 10.08 9.98 9.98 0.0M
2023-04-17 10.04 10.10 10.02 10.10 0.0M
2023-04-14 10.10 10.10 10.00 10.06 0.2M
2023-04-13 10.02 10.02 10.00 10.12 0.0M
2023-04-12 10.10 10.24 10.02 10.20 0.2M
2023-04-11 10.02 10.12 9.94 10.10 0.1M
2023-04-06 10.12 10.12 10.02 10.02 0.0M
2023-04-04 9.96 10.30 9.75 10.12 0.1M
2023-04-03 9.98 9.98 9.98 9.98 0.0M
2023-03-31 10.00 10.00 10.00 10.00 0.0M
2023-03-30 10.00 10.00 9.95 10.00 0.1M
2023-03-29 10.00 10.66 10.00 10.00 0.1M
2023-03-28 9.91 10.10 9.91 10.10 0.0M
2023-03-27 9.97 10.02 9.90 9.99 0.2M
2023-03-24 9.84 10.00 9.50 9.97 0.2M
2023-03-23 9.48 9.85 9.48 9.60 0.1M
2023-03-22 9.18 9.40 9.18 9.38 0.0M
2023-03-21 9.29 9.48 9.29 9.38 0.1M
2023-03-20 9.13 9.13 9.10 9.13 0.0M
2023-03-17 9.10 9.47 9.10 9.30 0.1M
2023-03-16 9.01 9.02 9.01 9.02 0.0M
2023-03-15 9.87 9.87 9.10 9.11 0.1M
2023-03-14 9.00 9.10 8.82 9.10 0.1M
2023-03-13 8.79 9.50 8.79 9.10 0.1M
2023-03-10 8.80 8.85 8.50 8.80 0.1M
2023-03-09 8.80 9.44 8.70 9.04 0.3M
2023-03-08 8.88 8.88 8.80 8.80 0.0M
2023-03-07 9.00 9.00 9.00 9.00 0.0M
2023-03-06 9.00 9.21 8.83 9.01 0.0M
2023-03-03 8.78 8.96 8.78 8.80 0.0M
2023-03-02 8.82 8.82 8.78 8.79 0.0M
2023-03-01 8.81 9.02 8.81 9.01 0.0M
2023-02-28 8.96 8.96 8.65 8.73 0.0M
2023-02-27 8.89 8.90 8.89 8.90 0.0M
2023-02-24 8.85 8.91 8.85 8.89 0.0M
2023-02-23 9.01 9.01 8.99 9.00 0.0M
2023-02-22 8.97 8.97 8.97 9.00 0.0M
2023-02-21 9.00 9.08 8.95 8.97 0.2M
2023-02-20 9.10 9.10 9.00 9.00 0.0M
2023-02-17 9.01 9.10 8.99 8.99 0.0M
2023-02-16 9.10 9.20 9.10 9.18 0.1M
2023-02-15 9.14 9.16 9.01 9.10 0.0M
2023-02-14 8.99 9.22 8.96 9.15 0.1M
2023-02-13 9.26 9.29 9.22 9.29 0.2M
2023-02-10 9.06 9.24 8.98 9.21 0.1M
2023-02-09 9.27 9.27 9.16 9.24 0.1M
2023-02-08 9.37 9.47 9.37 9.43 0.1M
2023-02-07 9.11 9.22 9.11 9.22 0.0M
2023-02-06 9.24 9.39 9.06 9.09 0.1M
2023-02-03 9.30 9.30 9.09 9.12 0.2M
2023-02-02 9.00 9.25 9.00 9.25 0.3M
2023-02-01 9.20 9.20 9.00 9.13 0.1M
2023-01-31 9.20 9.20 9.20 9.19 0.0M
2023-01-30 9.39 9.39 9.00 9.20 0.1M
2023-01-27 9.22 9.22 9.22 9.22 0.0M
2023-01-26 8.62 9.26 8.62 9.26 0.1M
2023-01-20 9.20 9.30 9.10 9.20 0.0M
2023-01-19 9.20 9.45 9.11 9.33 0.0M
2023-01-18 9.45 9.45 9.02 9.15 0.0M
2023-01-17 9.05 9.05 9.01 9.01 0.0M
2023-01-16 9.50 9.50 9.18 9.38 0.1M
2023-01-13 9.01 9.22 8.92 9.17 0.1M
2023-01-12 9.60 9.60 9.02 9.18 0.1M
2023-01-11 9.88 9.88 9.88 9.80 0.0M
2023-01-10 9.95 9.95 9.95 9.95 0.0M
2023-01-09 9.86 10.00 9.80 9.95 0.0M
2023-01-06 9.87 9.88 9.65 9.65 0.0M
2023-01-05 9.61 9.90 9.61 9.87 0.1M
2023-01-04 9.50 9.50 9.50 9.50 0.0M
2023-01-03 9.00 9.60 9.00 9.50 0.2M