Ganglong China Property Group Ltd (6968)

6968
🏛️ Hongkong →
0.09
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 0.73 0.76 0.71 0.75 45.7M
2022-12-29 0.76 0.78 0.71 0.72 65.6M
2022-12-28 0.86 0.86 0.77 0.78 45.9M
2022-12-23 0.83 0.86 0.82 0.84 28.3M
2022-12-22 0.84 0.91 0.82 0.85 87.1M
2022-12-21 0.83 0.86 0.80 0.81 47.8M
2022-12-20 0.92 0.92 0.82 0.82 96.5M
2022-12-19 0.98 1.02 0.92 0.95 84.0M
2022-12-16 1.06 1.08 1.00 1.00 164.3M
2022-12-15 1.00 1.04 0.88 1.01 169.8M
2022-12-14 0.98 1.14 0.95 0.98 264.6M
2022-12-13 1.05 1.13 0.94 0.96 216.2M
2022-12-12 0.83 1.22 0.82 1.05 521.6M
2022-12-09 0.73 0.83 0.73 0.82 285.7M
2022-12-08 0.69 0.72 0.68 0.71 81.4M
2022-12-07 0.75 0.75 0.68 0.68 105.1M
2022-12-06 0.71 0.76 0.70 0.74 97.2M
2022-12-05 0.68 0.75 0.67 0.72 143.1M
2022-12-02 0.70 0.70 0.65 0.66 59.2M
2022-12-01 0.74 0.76 0.69 0.70 81.9M
2022-11-30 0.74 0.75 0.69 0.72 111.5M
2022-11-29 0.74 0.78 0.68 0.73 222.0M
2022-11-28 0.66 0.68 0.60 0.67 87.5M
2022-11-25 0.69 0.74 0.65 0.69 177.0M
2022-11-24 0.67 0.70 0.65 0.69 170.4M
2022-11-23 0.61 0.68 0.56 0.63 177.2M
2022-11-22 0.70 0.70 0.59 0.60 113.3M
2022-11-21 0.71 0.71 0.63 0.66 105.0M
2022-11-18 0.83 0.85 0.71 0.71 123.5M
2022-11-17 0.82 0.88 0.79 0.81 107.5M
2022-11-16 0.88 0.97 0.78 0.84 256.8M
2022-11-15 0.88 0.97 0.76 0.87 424.2M
2022-11-14 0.57 0.88 0.57 0.81 663.6M
2022-11-11 0.48 0.53 0.46 0.50 496.3M
2022-11-10 0.89 0.90 0.40 0.43 786.0M
2022-11-09 1.50 1.50 0.80 0.84 77.3M
2022-11-08 1.76 1.76 1.41 1.45 6.9M
2022-11-07 1.87 1.87 1.69 1.74 2.1M
2022-11-04 1.98 1.98 1.84 1.85 2.2M
2022-11-03 1.94 2.00 1.93 1.98 1.2M
2022-11-02 1.97 2.04 1.91 2.04 0.4M
2022-11-01 2.46 2.46 1.97 2.01 0.8M
2022-10-31 2.02 2.15 1.93 2.05 0.7M
2022-10-28 1.97 2.02 1.89 2.02 0.9M
2022-10-27 2.05 2.07 1.87 2.01 1.3M
2022-10-26 2.05 2.05 1.88 2.01 0.8M
2022-10-25 2.07 2.08 1.92 2.02 0.5M
2022-10-24 2.28 2.29 1.94 2.01 0.4M
2022-10-21 2.02 2.12 1.98 2.08 0.4M
2022-10-20 2.15 2.15 1.96 2.04 2.9M
2022-10-19 2.14 2.29 2.04 2.15 0.6M
2022-10-18 2.07 2.17 1.95 2.16 1.5M
2022-10-17 2.07 2.10 1.95 1.97 0.3M
2022-10-14 2.05 2.12 1.97 2.02 0.6M
2022-10-13 2.22 2.22 1.95 2.05 0.5M
2022-10-12 2.28 2.35 2.03 2.10 0.6M
2022-10-11 2.36 2.36 2.16 2.18 0.1M
2022-10-10 2.38 2.39 2.22 2.24 0.5M
2022-10-07 2.37 2.43 2.17 2.40 0.2M
2022-10-06 2.45 2.48 2.25 2.37 0.2M
2022-10-05 2.50 2.50 2.33 2.33 0.2M
2022-10-03 2.45 2.45 2.25 2.44 0.2M
2022-09-30 2.50 2.51 2.01 2.39 0.5M
2022-09-29 2.96 2.96 2.20 2.35 0.6M
2022-09-28 3.05 3.05 2.61 2.87 0.4M
2022-09-27 3.17 3.17 2.76 2.98 0.5M
2022-09-26 3.17 3.18 2.93 3.04 0.3M
2022-09-23 3.19 3.33 3.01 3.05 0.2M
2022-09-22 3.65 4.10 3.08 3.19 1.1M
2022-09-21 3.99 3.99 3.69 3.69 0.4M
2022-09-20 4.04 4.04 3.89 3.96 0.5M
2022-09-19 4.16 4.16 3.93 3.98 0.6M
2022-09-16 4.06 4.06 3.97 4.02 1.1M
2022-09-15 4.05 4.05 3.95 4.02 0.9M
2022-09-14 4.08 4.08 3.91 3.98 0.8M
2022-09-13 4.18 4.18 3.99 4.06 1.0M
2022-09-09 4.05 4.14 3.99 4.08 0.7M
2022-09-08 4.06 4.06 3.98 4.04 0.8M
2022-09-07 4.08 4.08 3.96 4.05 1.0M
2022-09-06 4.08 4.08 3.93 4.07 1.1M
2022-09-05 4.08 4.08 3.91 4.06 0.8M
2022-09-02 4.06 4.08 3.85 4.02 0.8M
2022-09-01 4.13 4.13 4.02 4.04 0.5M
2022-08-31 4.15 4.15 4.04 4.08 1.8M
2022-08-30 4.17 4.21 4.06 4.11 0.8M
2022-08-29 4.16 4.21 4.05 4.12 0.7M
2022-08-26 4.15 4.17 4.07 4.14 0.9M
2022-08-25 4.15 4.15 4.03 4.09 0.7M
2022-08-24 4.22 4.22 4.09 4.15 0.8M
2022-08-23 4.21 4.25 4.11 4.16 0.7M
2022-08-22 4.20 4.22 4.12 4.16 0.7M
2022-08-19 4.13 4.16 4.07 4.15 0.5M
2022-08-18 4.11 4.12 4.04 4.12 0.5M
2022-08-17 4.14 4.14 4.06 4.10 0.7M
2022-08-16 4.16 4.16 4.07 4.11 0.7M
2022-08-15 4.17 4.18 4.10 4.13 0.6M
2022-08-12 4.20 4.20 4.10 4.14 0.7M
2022-08-11 4.28 4.28 4.10 4.17 0.9M
2022-08-10 4.29 4.29 4.16 4.16 1.1M
2022-08-09 4.25 4.30 4.19 4.30 0.8M
2022-08-08 4.25 4.36 4.14 4.25 1.0M
2022-08-05 4.23 4.31 4.10 4.31 0.9M
2022-08-04 4.33 4.33 4.15 4.25 0.8M
2022-08-03 4.27 4.37 4.07 4.34 1.2M
2022-08-02 4.20 4.24 4.06 4.24 1.0M
2022-08-01 4.26 4.35 4.16 4.28 1.0M
2022-07-29 4.38 4.47 4.20 4.20 1.8M
2022-07-28 4.38 4.38 4.28 4.38 0.8M
2022-07-27 4.34 4.38 4.22 4.38 0.8M
2022-07-26 4.37 4.37 4.12 4.36 1.1M
2022-07-25 4.38 4.41 4.27 4.37 0.7M
2022-07-22 4.57 4.57 4.30 4.38 0.7M
2022-07-21 4.42 4.55 4.39 4.55 0.5M
2022-07-20 4.46 4.64 4.42 4.42 0.8M
2022-07-19 4.37 4.46 4.34 4.46 0.6M
2022-07-18 4.37 4.40 4.33 4.40 0.6M
2022-07-15 4.43 4.43 4.31 4.39 0.6M
2022-07-14 4.45 4.61 4.37 4.43 0.6M
2022-07-13 4.51 4.56 4.35 4.54 0.6M
2022-07-12 4.40 4.50 4.40 4.50 0.6M
2022-07-11 4.65 4.66 4.47 4.47 0.5M
2022-07-08 4.70 4.72 4.47 4.66 0.7M
2022-07-07 4.61 4.75 4.55 4.70 0.7M
2022-07-06 4.55 4.62 4.40 4.62 0.7M
2022-07-05 4.52 4.64 4.52 4.64 0.5M
2022-07-04 4.53 4.56 4.43 4.52 0.5M
2022-06-30 4.55 4.80 4.53 4.53 0.8M
2022-06-29 4.45 4.55 4.44 4.53 0.5M
2022-06-28 4.48 4.48 4.38 4.43 0.5M
2022-06-27 4.50 4.50 4.38 4.48 0.5M
2022-06-24 4.50 4.55 4.29 4.50 0.6M
2022-06-23 4.50 4.55 4.45 4.55 0.6M
2022-06-22 4.34 4.50 4.34 4.50 0.5M
2022-06-21 4.60 4.60 4.25 4.40 0.6M
2022-06-20 4.60 4.65 4.49 4.60 0.5M
2022-06-17 4.85 4.85 4.65 4.73 0.4M
2022-06-16 4.59 4.82 4.56 4.82 1.0M
2022-06-15 4.62 4.64 4.56 4.64 0.5M
2022-06-14 4.80 4.81 4.62 4.68 0.5M
2022-06-13 4.85 4.88 4.76 4.84 0.6M
2022-06-10 4.84 4.88 4.71 4.85 0.6M
2022-06-09 4.85 4.90 4.80 4.85 0.7M
2022-06-08 4.95 4.96 4.71 4.82 1.0M
2022-06-07 5.23 5.24 4.82 4.90 0.8M
2022-06-06 5.24 5.31 5.14 5.18 1.6M
2022-06-02 4.92 5.09 4.80 5.09 1.6M
2022-06-01 4.40 4.82 4.39 4.82 0.8M
2022-05-31 4.32 4.48 4.30 4.48 1.4M
2022-05-30 4.29 4.37 4.24 4.35 0.6M
2022-05-27 4.25 4.33 4.14 4.33 0.7M
2022-05-26 4.28 4.28 4.16 4.21 0.7M
2022-05-25 4.20 4.35 4.20 4.33 0.7M
2022-05-24 4.22 4.29 4.13 4.29 0.8M
2022-05-23 4.40 4.40 4.10 4.21 0.9M
2022-05-20 4.40 4.57 3.83 4.48 2.4M
2022-05-19 4.33 4.50 3.94 4.44 1.5M
2022-05-18 4.34 4.48 4.33 4.37 0.8M
2022-05-17 4.48 4.49 4.36 4.39 0.9M
2022-05-16 4.30 4.50 4.26 4.50 0.6M
2022-05-13 4.20 4.32 4.15 4.26 0.6M
2022-05-12 4.20 4.29 4.16 4.25 0.7M
2022-05-11 4.49 4.50 4.20 4.21 0.8M
2022-05-10 4.20 4.49 4.14 4.49 0.6M
2022-05-06 4.36 4.36 4.15 4.22 0.6M
2022-05-05 4.42 4.44 4.36 4.43 0.6M
2022-05-04 4.38 4.41 4.28 4.41 0.7M
2022-05-03 4.47 4.50 4.34 4.41 1.0M
2022-04-29 4.23 4.55 4.22 4.55 2.3M
2022-04-28 4.25 4.35 4.20 4.22 1.1M
2022-04-27 4.21 4.30 4.21 4.30 0.9M
2022-04-26 4.22 4.27 4.19 4.26 0.9M
2022-04-25 4.17 4.32 4.15 4.25 1.1M
2022-04-22 4.10 4.24 4.09 4.20 0.7M
2022-04-21 4.20 4.20 4.07 4.13 1.1M
2022-04-20 4.28 4.32 4.13 4.20 0.9M
2022-04-19 4.34 4.34 4.20 4.31 0.8M
2022-04-14 4.40 4.41 4.31 4.34 0.9M
2022-04-13 4.24 4.37 4.19 4.37 0.8M
2022-04-12 4.21 4.29 4.17 4.24 1.5M
2022-04-11 4.30 4.30 4.18 4.20 0.9M
2022-04-08 4.26 4.30 4.16 4.30 0.8M
2022-04-07 4.39 4.41 4.23 4.26 0.9M
2022-04-06 4.42 4.48 4.37 4.37 1.1M
2022-04-04 4.39 4.43 4.36 4.40 1.2M
2022-04-01 4.62 4.62 4.38 4.38 0.9M
2022-03-31 4.59 4.65 4.38 4.62 1.8M
2022-03-30 4.16 4.49 4.16 4.43 1.4M
2022-03-29 4.20 4.21 4.08 4.13 1.7M
2022-03-28 4.11 4.20 4.07 4.20 1.0M
2022-03-25 4.22 4.22 4.06 4.08 1.3M
2022-03-24 4.21 4.21 4.10 4.19 1.2M
2022-03-23 4.20 4.29 4.16 4.21 1.2M
2022-03-22 4.15 4.27 4.09 4.19 1.4M
2022-03-21 4.17 4.17 4.05 4.16 1.7M
2022-03-18 4.16 4.22 4.02 4.18 2.2M
2022-03-17 4.14 4.14 3.98 4.13 2.1M
2022-03-16 4.23 4.23 3.99 4.04 1.9M
2022-03-15 4.09 4.27 3.96 4.27 1.8M
2022-03-14 4.48 4.48 4.14 4.14 1.2M
2022-03-11 4.50 4.74 4.37 4.55 1.2M
2022-03-10 4.65 4.75 4.50 4.60 1.4M
2022-03-09 4.56 4.74 4.55 4.63 1.3M
2022-03-08 4.45 4.67 4.45 4.58 1.1M
2022-03-07 4.30 4.77 4.25 4.51 2.8M
2022-03-04 4.35 4.40 4.31 4.40 0.9M
2022-03-03 4.32 4.44 4.25 4.44 0.8M
2022-03-02 4.65 4.67 4.28 4.33 1.0M
2022-03-01 4.70 4.70 4.57 4.64 1.0M
2022-02-28 4.47 4.70 4.47 4.70 0.7M
2022-02-25 4.55 4.55 4.39 4.50 0.9M
2022-02-24 4.53 4.54 4.35 4.37 2.8M
2022-02-23 4.38 4.70 4.33 4.70 2.7M
2022-02-22 4.39 4.41 4.30 4.34 1.1M
2022-02-21 4.64 4.64 4.35 4.39 1.0M
2022-02-18 4.55 4.70 4.55 4.70 0.9M
2022-02-17 4.48 4.57 4.46 4.57 0.7M
2022-02-16 4.51 4.55 4.40 4.49 2.6M
2022-02-15 4.53 4.58 4.44 4.48 0.8M
2022-02-14 4.60 4.70 4.40 4.52 0.9M
2022-02-11 4.55 4.65 4.45 4.55 0.8M
2022-02-10 4.50 4.53 4.34 4.53 0.8M
2022-02-09 4.65 4.65 4.43 4.45 0.8M
2022-02-08 4.68 4.68 4.55 4.61 0.7M
2022-02-07 4.84 4.86 4.62 4.66 1.0M
2022-02-04 4.80 5.00 4.78 4.78 1.3M
2022-01-31 4.48 4.70 4.46 4.68 0.6M
2022-01-28 4.40 4.48 4.36 4.48 0.8M
2022-01-27 4.37 4.43 4.32 4.39 0.9M
2022-01-26 4.38 4.40 4.35 4.39 0.8M
2022-01-25 4.35 4.40 4.27 4.40 1.1M
2022-01-24 4.47 4.47 4.36 4.37 0.9M
2022-01-21 4.53 4.54 4.36 4.54 1.0M
2022-01-20 4.54 4.60 4.49 4.54 1.1M
2022-01-19 4.45 4.63 4.40 4.54 0.9M
2022-01-18 4.47 4.50 4.40 4.45 0.7M
2022-01-17 4.43 4.50 4.41 4.48 1.3M
2022-01-14 4.41 4.60 4.28 4.43 1.2M
2022-01-13 4.66 4.66 4.22 4.41 1.3M
2022-01-12 4.51 4.64 4.47 4.64 1.6M
2022-01-11 4.47 4.51 4.41 4.48 1.3M
2022-01-10 4.40 4.45 4.28 4.45 0.9M
2022-01-07 4.35 4.44 4.20 4.39 1.2M
2022-01-06 4.40 4.53 4.23 4.32 1.5M
2022-01-05 4.51 4.56 4.32 4.35 1.5M
2022-01-04 4.47 4.59 4.46 4.51 1.8M
2022-01-03 4.56 4.56 4.44 4.47 1.1M