GoFintech Innovation Ltd (0290)

0290
🏛️ Hongkong →
2.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.06 2.06 1.99 1.99 392.0K
09:35 2.00 2.01 1.99 1.99 272.0K
09:40 1.98 1.98 1.95 1.97 272.0K
09:45 1.95 1.97 1.93 1.94 344.0K
09:50 1.93 1.96 1.93 1.93 268.0K
09:55 1.94 1.94 1.94 1.94 8.0K
10:00 1.92 1.94 1.91 1.94 352.0K
10:05 1.95 1.96 1.95 1.96 360.0K
10:15 1.97 1.97 1.96 1.96 32.0K
10:20 1.95 1.97 1.95 1.97 304.0K
10:25 1.96 1.97 1.96 1.97 104.0K
10:30 1.96 1.96 1.95 1.96 368.0K
10:40 1.95 1.96 1.95 1.95 224.0K
10:50 1.94 1.95 1.94 1.95 168.0K
11:20 1.94 1.94 1.94 1.94 136.0K
11:25 1.93 1.95 1.93 1.94 288.0K
11:30 1.95 1.98 1.95 1.98 320.0K
11:35 1.97 1.97 1.97 1.97 168.0K
13:00 1.96 1.96 1.96 1.96 152.0K
13:20 1.95 1.95 1.95 1.95 56.0K
13:25 1.96 1.96 1.96 1.96 8.0K
13:30 1.95 1.95 1.94 1.95 32.0K
13:35 1.96 1.96 1.96 1.96 8.0K
13:50 1.97 1.97 1.96 1.97 88.0K
14:20 1.98 1.98 1.97 1.97 136.0K
14:40 1.96 1.99 1.96 1.99 128.0K
14:45 1.97 1.97 1.97 1.97 8.0K
14:55 1.99 1.99 1.99 1.99 32.0K
15:00 1.98 1.98 1.98 1.98 0.0K
15:10 1.97 1.99 1.97 1.99 40.0K
15:45 1.98 1.98 1.98 1.98 24.0K
15:50 1.99 1.99 1.99 1.99 8.0K
15:55 1.97 1.99 1.97 1.99 96.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1.95 2.01 1.94 2.00 5.7M
2025-09-26 1.95 1.99 1.92 1.96 11.4M
2025-09-25 1.96 2.01 1.91 1.95 5.9M
2025-09-24 1.97 2.01 1.92 1.99 5.5M
2025-09-23 2.00 2.06 1.91 1.99 5.2M
2025-09-22 2.03 2.11 2.01 2.02 5.9M
2025-09-19 1.99 2.09 1.96 2.05 10.2M
2025-09-18 1.95 2.02 1.92 2.00 10.5M
2025-09-17 1.97 2.02 1.93 1.97 6.3M
2025-09-16 1.96 2.04 1.85 1.99 7.3M
2025-09-15 1.98 2.04 1.94 1.99 14.3M
2025-09-12 2.06 2.10 1.97 2.00 12.5M
2025-09-11 2.08 2.16 2.03 2.08 24.2M
2025-09-10 2.10 2.15 2.02 2.11 7.6M
2025-09-09 2.16 2.21 2.06 2.11 11.2M
2025-09-08 2.13 2.19 2.08 2.16 16.9M
2025-09-05 2.10 2.25 2.10 2.15 24.1M
2025-09-04 2.12 2.20 2.03 2.13 10.8M
2025-09-03 2.04 2.23 2.04 2.14 16.9M
2025-09-02 2.03 2.10 1.90 2.04 11.0M
2025-09-01 1.95 2.11 1.88 2.02 27.6M
2025-08-29 1.88 1.92 1.79 1.88 10.7M
2025-08-28 1.88 1.93 1.88 1.90 6.7M
2025-08-27 1.82 1.91 1.82 1.90 9.1M
2025-08-26 1.78 1.85 1.76 1.84 7.3M
2025-08-25 1.76 1.83 1.73 1.79 5.7M
2025-08-22 1.69 1.83 1.69 1.78 9.7M
2025-08-21 1.68 1.75 1.68 1.71 5.5M
2025-08-20 1.70 1.72 1.62 1.70 5.6M
2025-08-19 1.66 1.72 1.66 1.70 5.7M
2025-08-18 1.65 1.70 1.64 1.66 7.2M
2025-08-15 1.62 1.75 1.61 1.67 11.1M
2025-08-14 1.54 1.66 1.54 1.65 9.8M
2025-08-13 1.52 1.57 1.51 1.54 5.5M
2025-08-12 1.51 1.55 1.47 1.53 4.8M
2025-08-11 1.54 1.58 1.50 1.52 4.7M
2025-08-08 1.55 1.58 1.52 1.55 4.7M
2025-08-07 1.52 1.58 1.52 1.55 4.7M
2025-08-06 1.55 1.60 1.49 1.54 4.1M
2025-08-05 1.52 1.57 1.52 1.57 4.0M
2025-08-04 1.60 1.63 1.52 1.54 4.2M
2025-08-01 1.63 1.66 1.59 1.61 4.4M
2025-07-31 1.63 1.66 1.62 1.64 4.2M
2025-07-30 1.65 1.68 1.63 1.65 4.5M
2025-07-29 1.64 1.70 1.62 1.67 6.0M
2025-07-28 1.68 1.73 1.63 1.66 6.4M
2025-07-25 1.61 1.64 1.61 1.64 4.2M
2025-07-24 1.61 1.66 1.61 1.63 4.7M
2025-07-23 1.63 1.67 1.60 1.61 4.8M
2025-07-22 1.65 1.69 1.60 1.64 6.1M
2025-07-21 1.76 1.81 1.63 1.67 7.7M
2025-07-18 1.69 1.82 1.68 1.77 9.5M
2025-07-17 1.68 1.75 1.66 1.71 4.9M
2025-07-16 1.69 1.70 1.65 1.68 5.3M
2025-07-15 1.71 1.72 1.66 1.69 5.1M
2025-07-14 1.74 1.78 1.66 1.71 6.6M
2025-07-11 1.70 1.79 1.69 1.76 8.1M
2025-07-10 1.72 1.74 1.56 1.72 9.5M
2025-07-09 1.70 1.81 1.64 1.75 12.2M
2025-07-08 1.54 1.69 1.53 1.69 10.0M
2025-07-07 1.47 1.56 1.47 1.55 4.6M
2025-07-04 1.40 1.50 1.40 1.49 7.0M
2025-07-03 1.41 1.42 1.39 1.40 4.1M
2025-07-02 1.41 1.43 1.38 1.41 4.7M
2025-06-30 1.40 1.42 1.38 1.41 6.4M
2025-06-27 1.43 1.45 1.39 1.40 4.1M
2025-06-26 1.44 1.51 1.38 1.45 6.0M
2025-06-25 1.41 1.47 1.38 1.46 5.2M
2025-06-24 1.41 1.43 1.31 1.42 5.7M
2025-06-23 1.43 1.44 1.41 1.42 4.0M
2025-06-20 1.43 1.45 1.42 1.44 4.0M
2025-06-19 1.43 1.45 1.42 1.44 4.1M
2025-06-18 1.43 1.49 1.42 1.43 4.0M
2025-06-17 1.43 1.49 1.42 1.44 4.4M
2025-06-16 1.44 1.46 1.43 1.44 4.1M
2025-06-13 1.49 1.51 1.43 1.45 4.2M
2025-06-12 1.44 1.55 1.44 1.49 4.7M
2025-06-11 1.44 1.50 1.41 1.43 4.2M
2025-06-10 1.41 1.46 1.39 1.46 5.0M
2025-06-09 1.39 1.43 1.37 1.42 4.3M
2025-06-06 1.46 1.49 1.39 1.41 6.4M
2025-06-05 1.46 1.49 1.44 1.48 5.4M
2025-06-04 1.55 1.58 1.43 1.48 5.6M
2025-06-03 1.74 1.81 1.52 1.55 16.1M
2025-06-02 1.44 1.70 1.44 1.70 10.9M
2025-05-30 1.40 1.42 1.40 1.42 4.0M
2025-05-29 1.39 1.44 1.39 1.42 3.9M
2025-05-28 1.39 1.41 1.38 1.39 3.9M
2025-05-27 1.43 1.45 1.38 1.39 4.0M
2025-05-26 1.35 1.43 1.34 1.42 4.4M
2025-05-23 1.37 1.40 1.35 1.36 3.9M
2025-05-22 1.41 1.45 1.37 1.38 4.0M
2025-05-21 1.36 1.44 1.34 1.44 4.1M
2025-05-20 1.38 1.40 1.36 1.37 3.9M
2025-05-19 1.39 1.42 1.38 1.38 3.9M
2025-05-16 1.39 1.42 1.38 1.41 3.9M
2025-05-15 1.39 1.43 1.38 1.40 4.0M
2025-05-14 1.47 1.52 1.37 1.40 4.0M
2025-05-13 1.46 1.54 1.41 1.47 4.0M
2025-05-12 1.45 1.52 1.44 1.46 4.0M
2025-05-09 1.40 1.48 1.40 1.46 4.7M
2025-05-08 1.36 1.43 1.36 1.42 4.0M
2025-05-07 1.38 1.45 1.36 1.37 4.2M
2025-05-06 1.33 1.43 1.33 1.41 3.9M
2025-05-02 1.23 1.37 1.23 1.36 4.2M
2025-04-30 1.22 1.26 1.21 1.25 4.2M
2025-04-29 1.22 1.28 1.22 1.22 4.1M
2025-04-28 1.22 1.25 1.20 1.23 3.9M
2025-04-25 1.27 1.29 1.22 1.22 3.9M
2025-04-24 1.28 1.34 1.26 1.27 3.9M
2025-04-23 1.22 1.31 1.22 1.30 3.8M
2025-04-22 1.25 1.31 1.21 1.22 4.1M
2025-04-17 1.24 1.28 1.22 1.27 4.1M
2025-04-16 1.25 1.30 1.23 1.25 4.0M
2025-04-15 1.24 1.34 1.24 1.27 3.9M
2025-04-14 1.24 1.33 1.23 1.27 10.5M
2025-04-11 1.24 1.30 1.21 1.28 17.3M
2025-04-10 1.12 1.25 1.12 1.24 4.9M
2025-04-09 1.15 1.22 1.12 1.18 3.9M
2025-04-08 1.18 1.23 1.14 1.16 3.8M
2025-04-07 1.27 1.27 1.12 1.18 4.1M
2025-04-03 1.33 1.39 1.25 1.32 4.2M
2025-04-02 1.49 1.51 1.32 1.33 5.7M
2025-04-01 1.49 1.54 1.48 1.50 5.2M
2025-03-31 1.41 1.50 1.40 1.50 4.7M
2025-03-28 1.41 1.43 1.39 1.43 4.1M
2025-03-27 1.41 1.44 1.40 1.42 3.9M
2025-03-26 1.40 1.44 1.37 1.42 4.5M
2025-03-25 1.33 1.40 1.31 1.40 4.1M
2025-03-24 1.32 1.37 1.29 1.34 4.0M
2025-03-21 1.37 1.37 1.21 1.32 5.5M
2025-03-20 1.42 1.50 1.40 1.40 4.3M
2025-03-19 1.26 1.46 1.23 1.43 9.3M
2025-03-18 1.21 1.26 1.21 1.26 4.3M
2025-03-17 1.16 1.21 1.16 1.21 4.1M
2025-03-14 1.14 1.18 1.14 1.16 4.0M
2025-03-13 1.14 1.16 1.12 1.15 3.8M
2025-03-12 1.13 1.17 1.13 1.15 3.8M
2025-03-11 1.21 1.23 1.09 1.14 6.5M
2025-03-10 1.10 1.23 1.09 1.23 5.0M
2025-03-07 1.11 1.14 1.09 1.11 4.5M
2025-03-06 1.11 1.18 1.10 1.12 5.3M
2025-03-05 1.10 1.16 1.08 1.12 5.0M
2025-03-04 1.09 1.13 1.05 1.11 3.8M
2025-03-03 1.13 1.14 1.09 1.11 3.9M
2025-02-28 1.12 1.16 1.03 1.13 4.9M
2025-02-27 1.12 1.14 1.10 1.13 3.8M
2025-02-26 1.14 1.19 1.11 1.13 4.1M
2025-02-25 1.12 1.16 1.06 1.15 4.0M
2025-02-24 1.19 1.20 1.11 1.11 4.4M
2025-02-21 1.20 1.22 1.15 1.20 8.3M
2025-02-20 1.14 1.18 1.13 1.18 4.1M
2025-02-19 1.10 1.15 1.08 1.13 5.2M
2025-02-18 1.02 1.10 1.01 1.10 4.5M
2025-02-17 1.02 1.03 0.99 1.01 4.0M
2025-02-14 0.99 1.02 0.97 1.00 4.0M
2025-02-13 0.97 1.01 0.96 0.99 4.5M
2025-02-12 0.96 1.00 0.95 0.97 3.9M
2025-02-11 0.95 0.97 0.95 0.96 3.8M
2025-02-10 0.94 0.96 0.92 0.96 3.8M
2025-02-07 0.95 0.97 0.93 0.94 3.9M
2025-02-06 0.94 0.98 0.92 0.96 4.9M
2025-02-05 1.00 1.02 0.94 0.94 4.2M
2025-02-04 1.03 1.06 0.96 1.00 4.1M
2025-02-03 1.03 1.06 1.02 1.04 5.1M
2025-01-28 1.04 1.07 1.01 1.03 4.5M
2025-01-27 1.06 1.07 1.02 1.05 4.0M
2025-01-24 1.04 1.10 1.04 1.07 4.6M
2025-01-23 1.02 1.06 1.02 1.05 3.9M
2025-01-22 0.97 1.03 0.96 1.02 5.7M
2025-01-21 0.97 0.99 0.96 0.98 4.3M
2025-01-20 0.96 0.98 0.96 0.98 4.4M
2025-01-17 0.94 0.98 0.94 0.98 6.2M
2025-01-16 0.93 0.95 0.93 0.95 3.8M
2025-01-15 0.92 0.95 0.92 0.94 3.9M
2025-01-14 0.93 0.95 0.92 0.94 4.1M
2025-01-13 0.89 0.95 0.88 0.95 6.4M
2025-01-10 0.85 0.90 0.85 0.90 4.3M
2025-01-09 0.83 0.87 0.82 0.87 4.9M
2025-01-08 0.82 0.86 0.81 0.83 4.1M
2025-01-07 0.81 0.84 0.80 0.83 6.5M
2025-01-06 0.79 0.81 0.79 0.81 3.9M
2025-01-03 0.79 0.80 0.77 0.80 3.9M
2025-01-02 0.79 0.80 0.77 0.80 4.0M