East Buy Holding Ltd (1797)

1797
🏛️ Hongkong →
25.30
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
2024-12-31 17.92 18.88 17.92 17.98 17.4M
2024-12-30 17.04 18.52 17.02 17.92 24.4M
2024-12-27 17.66 20.20 17.00 17.22 51.1M
2024-12-24 17.50 18.46 17.40 17.88 34.7M
2024-12-23 16.40 18.88 15.86 17.32 85.1M
2024-12-20 14.86 16.94 14.86 16.36 84.8M
2024-12-19 14.06 14.22 13.72 14.16 6.3M
2024-12-18 14.26 14.36 14.10 14.16 3.9M
2024-12-17 14.44 14.62 14.10 14.10 6.8M
2024-12-16 14.92 15.00 14.30 14.42 6.7M
2024-12-13 15.46 15.54 14.80 14.86 9.6M
2024-12-12 15.58 15.94 15.20 15.64 9.1M
2024-12-11 15.78 16.12 15.34 15.40 8.7M
2024-12-10 17.00 17.50 15.48 15.50 19.2M
2024-12-09 15.08 16.22 14.92 16.20 14.5M
2024-12-06 14.52 15.42 14.48 15.08 11.6M
2024-12-05 14.84 14.92 14.30 14.64 6.9M
2024-12-04 14.86 14.98 14.64 14.84 4.9M
2024-12-03 14.76 15.00 14.58 14.78 6.6M
2024-12-02 14.72 14.86 14.32 14.76 8.1M
2024-11-29 14.60 15.20 14.50 14.72 10.8M
2024-11-28 14.60 14.96 14.36 14.36 5.9M
2024-11-27 14.68 14.78 13.92 14.52 11.6M
2024-11-26 15.24 15.28 14.64 14.68 9.0M
2024-11-25 14.16 15.20 14.02 15.02 20.2M
2024-11-22 14.30 14.42 13.62 13.78 7.9M
2024-11-21 14.66 14.66 14.16 14.20 5.4M
2024-11-20 14.50 14.70 14.30 14.58 4.5M
2024-11-19 14.70 14.80 14.20 14.50 5.6M
2024-11-18 14.76 14.94 14.42 14.54 4.9M
2024-11-15 14.72 14.96 14.38 14.56 8.3M
2024-11-14 15.64 15.64 14.62 14.68 12.3M
2024-11-13 15.52 15.84 15.18 15.64 8.9M
2024-11-12 16.36 16.62 15.34 15.50 12.2M
2024-11-11 16.00 16.70 15.72 16.16 15.8M
2024-11-08 17.50 18.04 16.60 16.78 23.8M
2024-11-07 15.54 17.38 15.20 17.04 26.6M
2024-11-06 15.88 15.90 15.32 15.42 10.2M
2024-11-05 15.38 15.86 15.06 15.84 17.7M
2024-11-04 14.88 15.80 14.80 15.38 18.3M
2024-11-01 14.90 15.04 14.40 14.66 5.9M
2024-10-31 14.48 14.90 14.32 14.80 10.9M
2024-10-30 14.94 15.08 14.24 14.36 10.1M
2024-10-29 15.40 15.50 14.68 14.82 14.7M
2024-10-28 14.12 15.20 14.08 14.90 25.9M
2024-10-25 14.24 14.28 13.46 13.96 23.0M
2024-10-24 15.12 15.18 14.02 14.16 33.8M
2024-10-23 16.00 16.00 15.26 15.56 19.4M
2024-10-22 16.38 16.56 15.78 15.86 12.4M
2024-10-21 16.92 17.24 16.20 16.30 16.4M
2024-10-18 15.78 17.04 15.62 16.62 20.4M
2024-10-17 16.22 16.80 15.60 15.78 12.1M
2024-10-16 15.52 16.56 15.46 16.30 19.6M
2024-10-15 16.58 16.58 15.32 15.44 26.5M
2024-10-14 18.30 18.30 16.50 17.06 24.7M
2024-10-10 19.32 19.58 18.18 18.58 23.2M
2024-10-09 20.70 22.35 18.38 18.92 36.5M
2024-10-08 25.05 26.60 19.72 20.85 50.4M
2024-10-07 27.35 27.35 22.65 24.45 17.4M
2024-10-04 25.35 27.70 25.00 26.00 11.9M
2024-10-03 29.10 30.00 23.20 25.35 27.7M
2024-10-02 19.82 29.05 19.80 28.90 32.4M
2024-09-30 17.06 19.96 16.60 19.76 41.3M
2024-09-27 14.80 16.00 14.72 15.94 26.3M
2024-09-26 13.20 14.44 12.94 14.42 25.8M
2024-09-25 13.30 13.72 12.98 13.08 11.7M
2024-09-24 12.50 13.18 12.12 13.08 16.6M
2024-09-23 12.70 13.00 12.44 12.50 4.8M
2024-09-20 12.28 12.98 12.16 12.70 8.0M
2024-09-19 12.24 12.64 12.00 12.38 6.6M
2024-09-17 11.88 12.26 11.58 12.20 1.7M
2024-09-16 12.06 12.18 11.76 11.88 0.8M
2024-09-13 12.24 12.46 12.02 12.08 4.7M
2024-09-12 12.62 13.04 12.06 12.10 7.1M
2024-09-11 12.70 12.74 12.42 12.60 2.8M
2024-09-10 12.88 12.94 12.60 12.72 3.7M
2024-09-09 12.58 12.94 12.10 12.88 7.2M
2024-09-05 12.54 12.70 12.34 12.58 3.7M
2024-09-04 12.80 12.82 12.42 12.54 3.9M
2024-09-03 12.88 13.08 12.70 12.82 5.1M
2024-09-02 13.06 13.20 12.40 12.78 7.5M
2024-08-30 12.16 13.16 12.04 13.00 17.1M
2024-08-29 11.94 12.16 11.52 12.14 8.0M
2024-08-28 12.02 12.24 11.76 11.94 6.7M
2024-08-27 11.56 12.38 11.30 11.90 12.1M
2024-08-26 10.82 12.12 10.82 11.56 17.5M
2024-08-23 10.56 11.10 10.40 10.88 9.3M
2024-08-22 10.72 10.94 10.54 10.58 5.2M
2024-08-21 10.90 10.90 10.64 10.72 3.4M
2024-08-20 11.10 11.20 10.82 10.90 4.0M
2024-08-19 10.78 11.18 10.76 11.04 7.5M
2024-08-16 10.62 10.84 10.48 10.68 4.9M
2024-08-15 10.14 10.64 10.00 10.60 9.6M
2024-08-14 11.18 11.20 10.16 10.20 13.1M
2024-08-13 11.14 11.30 10.84 11.14 8.5M
2024-08-12 11.56 11.72 11.04 11.14 8.6M
2024-08-09 11.96 12.06 11.52 11.56 6.4M
2024-08-08 12.10 12.28 11.76 11.80 9.9M
2024-08-07 12.54 13.08 12.16 12.40 23.3M
2024-08-06 12.14 12.28 11.56 12.10 13.8M
2024-08-05 12.10 12.82 11.34 11.76 28.7M
2024-08-02 10.48 12.04 10.38 11.88 42.6M
2024-08-01 10.50 10.80 10.22 10.36 17.6M
2024-07-31 9.98 11.02 9.85 10.86 33.3M
2024-07-30 9.95 10.18 9.22 9.73 25.4M
2024-07-29 9.75 10.28 9.53 9.92 34.0M
2024-07-26 10.54 10.54 8.92 9.50 92.2M
2024-07-25 11.80 12.74 11.68 12.40 13.4M
2024-07-24 11.50 12.28 11.44 11.90 9.5M
2024-07-23 11.80 11.90 11.42 11.46 5.0M
2024-07-22 11.00 12.32 10.90 11.72 19.0M
2024-07-19 11.58 11.58 10.82 10.88 11.6M
2024-07-18 11.60 11.84 11.44 11.54 4.9M
2024-07-17 11.40 11.88 11.40 11.66 3.4M
2024-07-16 11.58 11.58 11.22 11.52 5.0M
2024-07-15 12.22 12.28 11.50 11.58 4.7M
2024-07-12 11.86 12.28 11.84 12.06 6.7M
2024-07-11 11.62 11.94 11.62 11.82 4.8M
2024-07-10 11.48 11.98 11.38 11.62 9.9M
2024-07-09 11.82 11.86 11.14 11.36 14.9M
2024-07-08 12.36 12.40 11.76 11.88 10.8M
2024-07-05 13.18 13.18 12.28 12.56 6.4M
2024-07-04 13.10 13.28 12.96 13.08 4.5M
2024-07-03 12.28 13.32 11.80 13.10 16.2M
2024-07-02 12.46 12.84 12.22 12.28 9.5M
2024-06-28 12.92 13.10 12.42 12.62 5.8M
2024-06-27 12.72 12.98 12.50 12.78 6.9M
2024-06-26 12.88 13.24 12.38 12.76 14.4M
2024-06-25 14.04 14.16 12.94 12.96 12.2M
2024-06-24 14.34 14.34 13.80 13.94 4.8M
2024-06-21 14.74 14.98 14.04 14.34 7.7M
2024-06-20 14.52 15.36 14.52 14.74 10.9M
2024-06-19 14.28 14.52 14.20 14.38 5.7M
2024-06-18 14.16 14.46 13.90 14.28 6.0M
2024-06-17 14.26 14.36 13.88 14.14 7.9M
2024-06-14 14.60 14.68 14.04 14.24 12.0M
2024-06-13 13.94 14.70 13.80 14.48 18.0M
2024-06-12 13.84 14.34 13.66 13.68 13.8M
2024-06-11 15.10 15.12 13.58 13.90 26.4M
2024-06-07 15.30 16.06 15.22 15.32 13.2M
2024-06-06 15.40 15.86 14.86 14.96 10.9M
2024-06-05 15.64 15.76 15.26 15.38 12.7M
2024-06-04 16.50 16.52 15.60 15.82 16.5M
2024-06-03 18.60 18.66 16.40 16.52 25.5M
2024-05-31 19.26 19.78 18.34 18.34 39.0M
2024-05-30 18.60 19.22 18.22 19.14 6.3M
2024-05-29 18.66 19.30 18.44 18.76 6.6M
2024-05-28 18.48 18.90 18.28 18.66 6.2M
2024-05-27 18.40 19.58 18.36 18.44 10.3M
2024-05-24 18.88 18.88 17.76 18.10 7.0M
2024-05-23 19.12 19.66 18.62 18.76 8.5M
2024-05-22 18.34 19.78 18.34 19.12 11.7M
2024-05-21 18.04 18.92 17.94 18.58 12.8M
2024-05-20 18.78 18.78 18.12 18.22 10.8M
2024-05-17 19.18 20.30 18.86 18.96 21.4M
2024-05-16 18.88 19.00 17.68 18.82 18.8M
2024-05-14 16.56 18.96 16.50 18.40 40.7M
2024-05-13 17.10 17.10 16.20 16.36 10.6M
2024-05-10 17.18 17.38 16.90 17.10 5.8M
2024-05-09 16.64 17.16 16.64 17.04 5.2M
2024-05-08 17.32 17.40 16.60 16.64 6.4M
2024-05-07 17.36 17.76 17.12 17.20 5.8M
2024-05-06 17.40 17.60 17.10 17.36 8.2M
2024-05-03 18.82 18.82 17.60 17.96 3.4M
2024-05-02 16.64 18.00 16.08 17.80 4.0M
2024-04-30 17.00 17.24 16.64 16.72 6.2M
2024-04-29 17.30 17.58 16.82 16.92 11.1M
2024-04-26 16.08 17.40 16.08 17.24 22.4M
2024-04-25 16.30 16.52 15.70 15.96 28.2M
2024-04-24 17.72 17.72 16.94 17.62 8.8M
2024-04-23 17.28 17.80 17.18 17.58 11.5M
2024-04-22 16.46 17.16 16.26 17.02 9.8M
2024-04-19 16.20 16.86 16.00 16.38 11.8M
2024-04-18 15.70 16.54 15.40 16.34 11.6M
2024-04-17 15.80 15.92 15.36 15.70 6.0M
2024-04-16 15.90 15.90 15.26 15.40 5.8M
2024-04-15 15.76 16.08 15.44 15.84 6.7M
2024-04-12 15.70 16.28 15.02 16.00 16.6M
2024-04-11 16.34 16.58 15.20 15.70 25.7M
2024-04-10 17.30 17.68 15.98 16.34 25.7M
2024-04-09 17.66 18.24 17.00 17.10 19.2M
2024-04-08 19.54 20.20 17.70 17.70 29.9M
2024-04-05 20.80 20.80 19.48 19.48 4.6M
2024-04-03 20.80 20.95 20.10 20.80 6.7M
2024-04-02 21.00 21.70 20.55 20.80 8.8M
2024-03-28 20.70 21.15 20.55 20.80 9.8M
2024-03-27 22.20 22.20 20.85 20.90 8.6M
2024-03-26 23.00 23.20 22.10 22.10 4.8M
2024-03-25 22.95 23.15 21.90 22.70 10.2M
2024-03-22 23.20 23.20 22.55 22.65 6.9M
2024-03-21 23.40 23.80 22.85 23.05 5.6M
2024-03-20 23.00 23.45 22.80 23.25 3.5M
2024-03-19 23.45 23.50 22.90 23.00 5.8M
2024-03-18 23.20 23.80 22.60 23.50 9.6M
2024-03-15 24.55 24.55 23.75 23.90 4.1M
2024-03-14 24.65 25.00 24.00 24.55 4.9M
2024-03-13 24.80 25.30 24.50 24.65 6.2M
2024-03-12 24.00 24.80 23.80 24.80 7.6M
2024-03-11 23.45 24.25 23.25 23.85 6.4M
2024-03-08 23.10 23.80 23.05 23.15 4.5M
2024-03-07 23.40 23.50 22.60 22.90 7.2M
2024-03-06 23.50 23.85 23.20 23.45 4.3M
2024-03-05 24.50 24.60 23.40 23.50 7.3M
2024-03-04 24.50 25.05 24.05 24.75 7.7M
2024-03-01 24.20 25.15 23.55 24.75 14.4M
2024-02-29 22.60 24.40 22.60 24.20 12.8M
2024-02-28 23.30 23.75 22.65 22.80 11.2M
2024-02-27 24.25 24.25 22.90 23.50 15.7M
2024-02-26 24.15 24.85 24.15 24.45 5.8M
2024-02-23 24.70 24.95 24.00 24.50 6.1M
2024-02-22 24.80 25.15 24.35 24.85 6.0M
2024-02-21 24.40 25.80 24.15 25.00 9.2M
2024-02-20 24.00 24.90 23.45 24.85 6.9M
2024-02-19 24.70 24.70 23.70 24.10 7.6M
2024-02-16 24.10 25.75 24.10 25.45 2.4M
2024-02-15 24.95 24.95 23.80 24.60 2.7M
2024-02-14 22.45 25.10 21.80 24.95 5.1M
2024-02-09 23.70 24.35 23.30 23.35 1.9M
2024-02-08 23.35 24.15 22.90 23.70 7.4M
2024-02-07 24.60 24.95 23.25 23.35 11.5M
2024-02-06 24.80 24.95 24.05 24.50 9.2M
2024-02-05 23.90 25.35 23.90 24.80 9.5M
2024-02-02 24.60 25.15 23.50 24.25 10.2M
2024-02-01 24.55 24.65 23.65 24.55 17.5M
2024-01-31 21.80 23.35 21.80 23.00 14.0M
2024-01-30 21.60 22.10 20.95 21.65 8.6M
2024-01-29 22.45 23.35 21.10 21.50 17.2M
2024-01-26 24.20 24.20 22.20 22.20 18.2M
2024-01-25 24.70 24.70 22.95 24.20 28.6M
2024-01-24 25.60 26.55 24.85 26.40 12.1M
2024-01-23 23.80 25.90 23.80 24.90 11.9M
2024-01-22 24.65 24.80 23.30 23.55 9.9M
2024-01-19 25.55 25.55 24.15 24.45 5.2M
2024-01-18 24.70 25.45 24.25 25.20 7.1M
2024-01-17 26.25 26.45 24.35 24.60 11.2M
2024-01-16 26.75 27.40 26.15 26.25 6.2M
2024-01-15 27.50 27.60 26.30 27.00 6.6M
2024-01-12 28.70 29.10 27.35 27.50 9.2M
2024-01-11 30.05 30.05 28.70 28.70 8.5M
2024-01-10 30.30 30.65 29.70 29.80 15.3M
2024-01-09 28.85 29.65 28.50 29.50 9.6M
2024-01-08 29.00 29.40 28.25 28.65 5.4M
2024-01-05 29.00 29.55 28.40 29.00 7.5M
2024-01-04 27.60 29.00 27.50 28.80 11.7M
2024-01-03 27.10 27.55 26.65 27.50 4.3M
2024-01-02 28.00 28.45 27.30 27.45 6.2M