Ficus Technology Holdings Ltd (8107)

8107
🏛️ Hongkong →
0.53
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 0.60 0.62 0.58 0.58 0.9M
2024-12-30 0.59 0.59 0.58 0.59 1.1M
2024-12-27 0.60 0.60 0.59 0.60 0.7M
2024-12-24 0.63 0.63 0.59 0.60 0.9M
2024-12-23 0.59 0.61 0.58 0.61 1.1M
2024-12-20 0.61 0.61 0.59 0.60 1.0M
2024-12-19 0.60 0.63 0.58 0.63 1.4M
2024-12-18 0.61 0.61 0.60 0.61 1.3M
2024-12-17 0.61 0.63 0.60 0.62 0.9M
2024-12-16 0.64 0.64 0.61 0.61 0.9M
2024-12-13 0.65 0.65 0.63 0.64 1.2M
2024-12-12 0.65 0.65 0.63 0.64 1.0M
2024-12-11 0.62 0.65 0.62 0.63 1.1M
2024-12-10 0.65 0.66 0.63 0.63 0.9M
2024-12-09 0.68 0.68 0.65 0.67 1.1M
2024-12-06 0.68 0.68 0.64 0.67 0.9M
2024-12-05 0.70 0.70 0.64 0.65 0.8M
2024-12-04 0.69 0.69 0.64 0.65 1.0M
2024-12-03 0.66 0.67 0.66 0.67 0.9M
2024-12-02 0.68 0.69 0.64 0.67 1.0M
2024-11-29 0.63 0.70 0.63 0.70 0.8M
2024-11-28 0.64 0.64 0.61 0.64 1.0M
2024-11-27 0.65 0.66 0.65 0.65 0.7M
2024-11-26 0.67 0.67 0.65 0.66 1.3M
2024-11-25 0.67 0.69 0.67 0.67 1.0M
2024-11-22 0.67 0.68 0.66 0.67 0.9M
2024-11-21 0.69 0.69 0.67 0.67 0.9M
2024-11-20 0.68 0.68 0.66 0.67 1.1M
2024-11-19 0.68 0.69 0.67 0.67 0.9M
2024-11-18 0.69 0.69 0.68 0.68 0.9M
2024-11-15 0.68 0.70 0.68 0.70 1.1M
2024-11-14 0.67 0.71 0.67 0.68 1.4M
2024-11-13 0.65 0.70 0.65 0.68 1.1M
2024-11-12 0.67 0.68 0.66 0.66 0.9M
2024-11-11 0.68 0.69 0.66 0.67 0.9M
2024-11-08 0.70 0.70 0.67 0.68 0.8M
2024-11-07 0.68 0.71 0.64 0.70 1.4M
2024-11-06 0.62 0.70 0.62 0.70 1.1M
2024-11-05 0.61 0.65 0.61 0.65 1.3M
2024-11-04 0.60 0.62 0.60 0.62 1.1M
2024-11-01 0.69 0.70 0.62 0.62 1.5M
2024-10-31 0.63 0.70 0.62 0.70 1.7M
2024-10-30 0.63 0.67 0.62 0.63 0.9M
2024-10-29 0.63 0.69 0.60 0.63 1.0M
2024-10-28 0.60 0.62 0.59 0.62 1.1M
2024-10-25 0.61 0.63 0.60 0.60 0.8M
2024-10-24 0.68 0.70 0.58 0.59 2.5M
2024-10-23 0.64 0.70 0.62 0.68 2.2M
2024-10-22 0.64 0.65 0.62 0.64 0.9M
2024-10-21 0.68 0.68 0.58 0.65 1.3M
2024-10-18 0.68 0.69 0.68 0.68 0.8M
2024-10-17 0.67 0.70 0.66 0.69 1.3M
2024-10-16 0.68 0.69 0.64 0.66 0.8M
2024-10-15 0.69 0.70 0.67 0.68 1.1M
2024-10-14 0.69 0.70 0.67 0.69 1.9M
2024-10-10 0.69 0.69 0.69 0.69 0.5M
2024-10-09 0.69 0.69 0.66 0.68 1.1M
2024-10-08 0.69 0.71 0.69 0.68 0.4M
2024-10-07 0.72 0.72 0.69 0.71 1.2M
2024-10-04 0.70 0.72 0.70 0.72 0.8M
2024-10-03 0.70 0.72 0.64 0.71 1.5M
2024-10-02 0.65 0.70 0.65 0.69 0.3M
2024-09-30 0.61 0.67 0.60 0.65 0.4M
2024-09-27 0.64 0.68 0.58 0.61 0.4M
2024-09-26 0.60 0.70 0.60 0.61 0.2M
2024-09-25 0.62 0.72 0.52 0.70 1.9M
2024-09-24 0.62 0.62 0.57 0.62 0.0M
2024-09-23 0.64 0.64 0.62 0.62 0.1M
2024-09-20 0.65 0.69 0.64 0.65 0.3M
2024-09-19 0.70 0.70 0.70 0.70 0.0M
2024-09-17 0.70 0.70 0.70 0.70 0.1M
2024-09-16 0.74 0.74 0.74 0.73 0.0M
2024-09-13 0.75 0.75 0.75 0.75 0.0M
2024-09-12 0.64 0.64 0.64 0.64 0.0M
2024-09-11 0.65 0.65 0.65 0.65 0.0M
2024-09-10 0.66 0.66 0.65 0.65 0.0M
2024-09-09 0.66 0.66 0.66 0.66 0.0M
2024-09-05 0.68 0.68 0.67 0.67 0.6M
2024-09-04 0.69 0.70 0.68 0.68 0.3M
2024-09-03 0.69 0.69 0.69 0.69 0.0M
2024-09-02 0.69 0.69 0.69 0.69 0.0M
2024-08-30 0.68 0.70 0.68 0.69 0.2M
2024-08-29 0.70 0.70 0.70 0.70 0.0M
2024-08-28 0.68 0.70 0.68 0.70 0.2M
2024-08-27 0.69 0.70 0.67 0.68 0.1M
2024-08-26 0.70 0.70 0.70 0.70 0.0M
2024-08-23 0.70 0.70 0.70 0.70 0.1M
2024-08-22 0.70 0.70 0.70 0.70 0.1M
2024-08-21 0.70 0.70 0.69 0.70 0.2M
2024-08-20 0.70 0.70 0.68 0.70 0.3M
2024-08-19 0.73 0.74 0.70 0.71 0.7M
2024-08-16 0.75 0.75 0.72 0.74 0.0M
2024-08-15 0.70 0.77 0.68 0.74 1.1M
2024-08-14 0.71 0.71 0.71 0.71 0.0M
2024-08-13 0.75 0.75 0.75 0.75 0.0M
2024-08-12 0.72 0.75 0.72 0.75 0.1M