Guangdong Hong Kong Greater Bay Area Holdings Ltd (1396)

1396
🏛️ Hongkong →
5.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:35 5.37 5.37 5.37 5.37 8.0K
09:40 5.35 5.35 5.32 5.35 0.0K
09:45 5.33 5.35 5.33 5.35 0.0K
09:50 5.33 5.33 5.33 5.33 0.0K
09:55 5.32 5.33 5.32 5.32 0.0K
10:00 5.33 5.33 5.32 5.32 64.0K
10:15 5.36 5.37 5.36 5.37 136.0K
10:20 5.36 5.36 5.36 5.36 32.0K
11:00 5.34 5.34 5.34 5.34 24.0K
11:20 5.35 5.37 5.35 5.37 32.0K
11:30 5.34 5.34 5.34 5.34 56.0K
13:05 5.35 5.35 5.35 5.35 16.0K
13:10 5.37 5.39 5.37 5.39 48.0K
13:15 5.38 5.38 5.34 5.34 16.0K
13:30 5.34 5.34 5.34 5.34 56.0K
14:00 5.35 5.35 5.35 5.35 56.0K
15:00 5.34 5.34 5.34 5.34 40.0K
15:05 5.35 5.35 5.35 5.35 32.0K
15:15 5.38 5.38 5.38 5.38 56.0K
15:20 5.39 5.39 5.39 5.39 72.0K
15:25 5.40 5.42 5.40 5.42 48.0K
15:30 5.42 5.43 5.42 5.42 56.0K
15:35 5.48 5.48 5.48 5.48 144.0K
15:40 5.47 5.50 5.47 5.48 192.0K
15:50 5.47 5.47 5.47 5.47 0.0K
15:55 5.46 5.46 5.44 5.44 8.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.48 5.70 5.30 5.41 2.9M
2025-09-25 5.37 5.50 5.32 5.44 1.2M
2025-09-24 5.19 5.26 5.17 5.26 0.6M
2025-09-23 5.36 5.41 5.14 5.15 3.1M
2025-09-22 5.40 5.56 5.33 5.45 1.2M
2025-09-19 5.45 5.60 5.39 5.50 2.6M
2025-09-18 5.36 5.50 5.21 5.44 2.1M
2025-09-17 5.25 5.38 5.20 5.35 1.5M
2025-09-16 5.20 5.42 5.20 5.33 2.0M
2025-09-15 5.45 5.45 5.20 5.20 2.8M
2025-09-12 5.44 5.53 5.25 5.47 2.1M
2025-09-11 5.57 5.57 5.15 5.31 2.9M
2025-09-10 5.72 5.72 5.45 5.48 2.4M
2025-09-09 5.45 5.88 5.45 5.69 5.3M
2025-09-08 5.50 5.51 5.24 5.44 1.7M
2025-09-05 5.51 5.51 5.28 5.30 2.2M
2025-09-04 5.55 5.75 5.43 5.51 3.1M
2025-09-03 5.30 5.62 5.17 5.50 4.0M
2025-09-02 5.45 5.45 5.03 5.27 0.9M
2025-09-01 5.30 5.54 5.24 5.30 1.7M
2025-08-29 5.15 5.35 4.80 5.30 2.5M
2025-08-28 5.49 5.50 5.03 5.03 2.8M
2025-08-27 5.45 5.75 5.27 5.49 3.8M
2025-08-26 5.03 5.45 4.91 5.45 4.2M
2025-08-25 5.14 5.14 4.86 4.96 3.0M
2025-08-22 4.85 5.15 4.85 5.02 4.5M
2025-08-21 4.67 4.90 4.62 4.85 2.5M
2025-08-20 5.00 5.06 4.64 4.76 5.5M
2025-08-19 4.54 4.98 4.53 4.98 5.3M
2025-08-18 4.18 4.74 4.18 4.53 5.1M
2025-08-15 4.14 4.28 4.02 4.17 1.5M
2025-08-14 4.33 4.35 4.02 4.14 1.0M
2025-08-13 4.21 4.21 4.04 4.19 1.2M
2025-08-12 4.01 4.20 4.01 4.20 1.2M
2025-08-11 3.59 4.12 3.59 4.01 2.7M
2025-08-08 3.53 3.60 3.50 3.59 1.0M
2025-08-07 3.53 3.86 3.50 3.53 1.9M
2025-08-06 3.67 3.67 3.50 3.60 1.4M
2025-08-05 3.68 3.68 3.49 3.67 1.3M
2025-08-04 3.98 3.98 3.50 3.67 3.6M
2025-08-01 4.21 4.21 3.80 3.98 3.0M
2025-07-31 4.53 4.63 3.99 4.21 4.4M
2025-07-30 4.60 4.80 4.00 4.49 8.6M
2025-07-29 3.55 3.55 3.55 3.55 0.0M
2025-07-28 3.55 3.55 3.55 3.55 0.0M
2025-07-25 3.55 3.55 3.55 3.55 0.0M
2025-07-24 3.55 3.55 3.55 3.55 0.0M
2025-07-23 3.55 3.55 3.55 3.55 0.0M
2025-07-22 3.55 3.55 3.55 3.55 0.0M
2025-07-21 3.55 3.55 3.55 3.55 0.0M
2025-07-19 3.55 3.55 3.55 3.55 0.0M
2025-07-18 3.55 3.55 3.55 3.55 0.0M
2025-07-17 3.55 3.55 3.55 3.55 0.0M
2025-07-16 3.55 3.55 3.55 3.55 0.0M
2025-07-15 3.55 3.55 3.55 3.55 0.0M
2025-07-14 3.55 3.55 3.55 3.55 0.0M
2025-07-11 3.45 3.64 3.45 3.55 1.5M
2025-07-10 3.55 3.64 3.37 3.38 1.0M
2025-07-09 3.56 3.58 3.40 3.51 1.1M
2025-07-08 3.67 3.70 3.49 3.58 1.5M
2025-07-07 3.77 3.80 3.48 3.67 2.2M
2025-07-04 3.82 3.85 3.60 3.70 2.0M
2025-07-03 3.59 3.84 3.59 3.79 1.8M
2025-07-02 3.84 3.84 3.51 3.59 2.8M
2025-06-30 3.87 3.90 3.72 3.87 1.9M
2025-06-27 3.93 4.00 3.80 3.85 1.8M
2025-06-26 3.70 3.94 3.63 3.85 1.6M
2025-06-25 3.85 3.94 3.64 3.75 1.9M
2025-06-24 3.85 3.90 3.78 3.87 1.4M
2025-06-23 3.80 3.97 3.60 3.83 2.4M
2025-06-20 3.66 3.85 3.65 3.78 0.9M
2025-06-19 3.84 3.88 3.62 3.78 1.5M
2025-06-18 3.96 3.96 3.64 3.79 1.7M
2025-06-17 3.96 4.02 3.66 3.77 5.2M
2025-06-16 3.84 4.02 3.78 3.92 2.1M
2025-06-13 4.02 4.09 3.56 3.84 5.7M
2025-06-12 3.73 4.15 3.63 4.06 5.3M
2025-06-11 3.76 3.91 3.40 3.73 3.7M
2025-06-10 3.40 3.57 3.34 3.49 3.1M
2025-06-09 3.56 3.87 3.25 3.47 5.0M
2025-06-06 3.14 3.75 3.14 3.55 12.1M
2025-06-05 3.17 3.26 2.99 3.08 2.3M
2025-06-04 3.00 3.17 2.90 3.14 2.0M
2025-06-03 3.21 3.22 2.58 3.11 5.6M
2025-06-02 3.02 3.21 2.94 3.13 2.2M
2025-05-30 2.75 3.12 2.75 3.11 6.1M
2025-05-29 2.51 2.75 2.42 2.75 6.0M
2025-05-28 2.50 2.68 2.38 2.43 5.6M
2025-05-27 2.15 2.40 2.05 2.40 1.9M
2025-05-26 2.23 2.28 2.01 2.06 2.7M
2025-05-23 2.12 2.24 2.12 2.17 1.3M
2025-05-22 2.39 2.42 2.20 2.24 1.6M
2025-05-21 2.35 2.63 2.32 2.35 3.0M
2025-05-20 2.30 2.58 2.20 2.34 2.9M
2025-05-19 1.83 2.41 1.81 2.30 1.8M
2025-05-16 1.82 1.90 1.78 1.82 1.1M
2025-05-15 1.88 1.89 1.75 1.77 0.3M
2025-05-14 1.89 1.89 1.71 1.81 1.2M
2025-05-13 1.89 1.96 1.66 1.79 0.9M
2025-05-12 2.00 2.03 1.65 1.79 2.4M
2025-05-09 2.16 2.29 1.85 1.92 2.3M
2025-05-08 2.25 2.50 2.05 2.10 2.7M
2025-05-07 2.73 2.73 1.93 2.25 3.5M
2025-05-06 1.80 2.55 1.80 2.38 4.3M
2025-05-02 1.24 1.69 1.19 1.68 3.7M
2025-04-30 1.95 1.95 1.09 1.24 6.9M
2025-04-29 2.30 2.50 1.85 1.95 3.6M
2025-04-28 2.98 3.20 1.99 2.35 4.7M
2025-04-25 2.80 3.00 2.64 2.89 2.5M
2025-04-24 2.44 2.76 2.39 2.76 2.9M
2025-04-23 2.21 2.33 2.11 2.30 2.1M
2025-04-22 1.96 2.10 1.87 2.04 2.4M
2025-04-17 1.68 2.20 1.67 1.96 3.4M
2025-04-16 1.56 1.74 1.55 1.68 2.4M
2025-04-15 1.30 1.58 1.30 1.58 2.6M
2025-04-14 1.39 1.39 1.30 1.30 1.9M
2025-04-11 1.20 1.30 1.13 1.22 2.8M
2025-04-10 0.99 1.19 0.99 1.19 1.2M
2025-04-09 0.96 1.00 0.96 0.98 1.0M
2025-04-08 0.96 1.00 0.96 1.00 1.6M
2025-04-07 0.95 0.98 0.92 0.92 2.3M
2025-04-03 0.86 0.93 0.76 0.92 1.7M
2025-04-02 0.79 0.86 0.79 0.86 0.9M
2025-04-01 0.81 0.81 0.75 0.79 0.1M
2025-03-31 0.80 0.81 0.77 0.79 0.5M
2025-03-28 0.78 0.79 0.75 0.78 0.5M
2025-03-27 0.73 0.77 0.73 0.75 1.1M
2025-03-26 0.74 0.74 0.71 0.73 0.5M
2025-03-25 0.71 0.75 0.70 0.74 0.8M
2025-03-24 0.76 0.76 0.68 0.71 0.3M
2025-03-21 0.76 0.77 0.64 0.68 0.8M
2025-03-20 0.69 0.77 0.66 0.68 0.6M
2025-03-19 0.62 0.73 0.61 0.66 3.5M
2025-03-18 0.56 0.63 0.56 0.59 1.1M
2025-03-17 0.63 0.72 0.52 0.54 8.5M
2025-03-14 0.72 0.78 0.63 0.67 0.5M
2025-03-13 0.70 0.74 0.67 0.70 0.5M
2025-03-12 0.75 0.75 0.63 0.67 0.7M
2025-03-11 0.67 0.71 0.67 0.71 0.4M
2025-03-10 0.77 0.85 0.56 0.74 1.6M
2025-03-07 0.95 0.95 0.75 0.75 1.9M
2025-03-06 0.84 0.92 0.82 0.91 2.3M
2025-03-05 0.74 0.84 0.74 0.84 4.2M
2025-03-04 0.69 0.75 0.65 0.74 1.8M
2025-03-03 0.61 0.81 0.60 0.69 4.9M
2025-02-28 0.39 0.64 0.39 0.63 4.9M
2025-02-27 0.37 0.43 0.37 0.42 1.5M
2025-02-26 0.35 0.39 0.30 0.39 2.4M
2025-02-25 0.31 0.31 0.27 0.31 1.4M
2025-02-24 0.33 0.33 0.30 0.31 0.2M
2025-02-21 0.33 0.33 0.33 0.33 0.1M
2025-02-20 0.34 0.34 0.32 0.33 1.1M
2025-02-19 0.33 0.36 0.32 0.36 0.8M
2025-02-18 0.32 0.36 0.32 0.36 0.2M
2025-02-17 0.36 0.36 0.33 0.33 0.1M
2025-02-14 0.32 0.37 0.32 0.36 0.2M
2025-02-13 0.37 0.37 0.37 0.37 0.0M
2025-02-12 0.36 0.38 0.35 0.38 0.1M
2025-02-11 0.37 0.37 0.37 0.37 0.0M
2025-02-10 0.35 0.38 0.35 0.38 0.2M
2025-02-07 0.40 0.40 0.35 0.35 0.4M
2025-02-06 0.40 0.40 0.35 0.38 0.7M
2025-02-05 0.35 0.36 0.35 0.36 0.1M
2025-02-04 0.38 0.39 0.35 0.38 0.4M
2025-02-03 0.40 0.40 0.34 0.37 0.5M
2025-01-28 0.39 0.39 0.39 0.39 0.0M
2025-01-27 0.35 0.41 0.35 0.40 0.4M
2025-01-24 0.29 0.40 0.29 0.40 2.0M
2025-01-23 0.32 0.35 0.28 0.33 0.9M
2025-01-22 0.29 0.32 0.27 0.32 2.8M
2025-01-21 0.27 0.30 0.25 0.26 1.3M
2025-01-20 0.20 0.25 0.20 0.25 1.4M
2025-01-17 0.19 0.21 0.19 0.21 0.9M
2025-01-16 0.19 0.19 0.17 0.19 0.3M
2025-01-15 0.18 0.19 0.18 0.18 0.1M
2025-01-14 0.15 0.18 0.15 0.18 1.2M
2025-01-13 0.15 0.16 0.15 0.16 0.1M
2025-01-10 0.14 0.14 0.14 0.14 0.1M
2025-01-09 0.14 0.14 0.14 0.15 0.2M
2025-01-08 0.15 0.15 0.15 0.15 0.0M
2025-01-07 0.15 0.15 0.15 0.15 0.1M
2025-01-06 0.15 0.15 0.15 0.15 0.0M
2025-01-03 0.15 0.15 0.15 0.15 0.0M
2025-01-02 0.15 0.15 0.15 0.15 0.0M