Guangshen Railway Co Ltd (0525)

0525
🏛️ Hongkong →
2.49
Letzte Aktualisierung: 2025-09-29
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 2.13 2.16 2.13 2.16 0.8M
2024-12-30 2.14 2.18 2.14 2.14 2.5M
2024-12-27 2.14 2.17 2.13 2.15 2.1M
2024-12-24 2.12 2.15 2.12 2.14 1.1M
2024-12-23 2.14 2.14 2.09 2.11 3.5M
2024-12-20 2.14 2.14 2.10 2.10 2.0M
2024-12-19 2.13 2.17 2.13 2.14 3.2M
2024-12-18 2.15 2.19 2.15 2.16 4.4M
2024-12-17 2.16 2.16 2.13 2.14 2.9M
2024-12-16 2.14 2.18 2.11 2.14 4.5M
2024-12-13 2.17 2.19 2.14 2.14 2.0M
2024-12-12 2.21 2.22 2.18 2.18 4.2M
2024-12-11 2.19 2.20 2.17 2.19 1.8M
2024-12-10 2.24 2.28 2.17 2.19 6.2M
2024-12-09 2.16 2.23 2.16 2.22 10.7M
2024-12-06 2.13 2.18 2.11 2.17 5.5M
2024-12-05 2.11 2.12 2.09 2.11 1.6M
2024-12-04 2.13 2.13 2.10 2.11 2.9M
2024-12-03 2.12 2.16 2.10 2.13 3.4M
2024-12-02 2.08 2.13 2.07 2.12 6.5M
2024-11-29 2.05 2.11 2.05 2.09 3.7M
2024-11-28 2.08 2.08 2.04 2.05 1.6M
2024-11-27 2.04 2.07 2.01 2.05 2.3M
2024-11-26 2.04 2.07 2.02 2.04 2.7M
2024-11-25 2.07 2.08 2.04 2.06 5.0M
2024-11-22 2.13 2.14 2.06 2.06 7.2M
2024-11-21 2.11 2.17 2.11 2.12 3.6M
2024-11-20 2.11 2.16 2.11 2.14 4.4M
2024-11-19 2.12 2.15 2.08 2.11 4.0M
2024-11-18 2.06 2.16 2.06 2.11 7.7M
2024-11-15 2.06 2.10 2.03 2.06 8.4M
2024-11-14 2.07 2.09 2.02 2.04 6.1M
2024-11-13 2.07 2.11 2.06 2.09 3.0M
2024-11-12 2.14 2.16 2.06 2.07 9.6M
2024-11-11 2.17 2.17 2.12 2.13 6.1M
2024-11-08 2.23 2.25 2.17 2.18 8.1M
2024-11-07 2.15 2.23 2.13 2.22 7.0M
2024-11-06 2.20 2.20 2.15 2.15 5.2M
2024-11-05 2.16 2.23 2.16 2.21 10.0M
2024-11-04 2.18 2.20 2.13 2.18 7.8M
2024-11-01 2.16 2.19 2.14 2.18 6.1M
2024-10-31 2.11 2.20 2.05 2.16 15.3M
2024-10-30 2.17 2.17 2.11 2.14 24.9M
2024-10-29 2.19 2.20 2.15 2.17 5.1M
2024-10-28 2.19 2.21 2.12 2.21 23.6M
2024-10-25 2.30 2.30 2.18 2.18 42.1M
2024-10-24 2.32 2.33 2.27 2.33 17.3M
2024-10-23 2.34 2.36 2.26 2.35 15.6M
2024-10-22 2.39 2.41 2.32 2.35 15.9M
2024-10-21 2.42 2.44 2.37 2.41 4.8M
2024-10-18 2.35 2.46 2.33 2.42 8.0M
2024-10-17 2.46 2.50 2.33 2.36 12.0M
2024-10-16 2.42 2.46 2.37 2.43 11.9M
2024-10-15 2.44 2.50 2.36 2.40 30.0M
2024-10-14 2.35 2.50 2.29 2.45 43.6M
2024-10-10 2.24 2.40 2.24 2.39 28.9M
2024-10-09 2.32 2.32 2.13 2.21 27.5M
2024-10-08 2.58 2.59 2.19 2.29 50.8M
2024-10-07 2.46 2.64 2.40 2.61 19.8M
2024-10-04 2.20 2.39 2.19 2.38 10.1M
2024-10-03 2.29 2.30 2.16 2.24 6.5M
2024-10-02 2.20 2.34 2.20 2.29 10.9M
2024-09-30 2.18 2.25 2.11 2.23 37.1M
2024-09-27 2.14 2.17 2.07 2.08 37.5M
2024-09-26 2.09 2.12 2.07 2.12 9.7M
2024-09-25 2.12 2.17 2.06 2.07 18.3M
2024-09-24 2.03 2.11 2.03 2.08 19.4M
2024-09-23 2.01 2.06 1.99 2.03 6.9M
2024-09-20 2.00 2.02 1.95 1.99 14.2M
2024-09-19 1.94 2.01 1.93 1.98 6.0M
2024-09-17 1.96 1.96 1.93 1.94 0.5M
2024-09-16 1.94 1.95 1.89 1.93 0.9M
2024-09-13 1.96 1.97 1.92 1.93 6.2M
2024-09-12 1.88 1.96 1.88 1.93 5.8M
2024-09-11 1.99 2.00 1.89 1.90 8.9M
2024-09-10 2.07 2.07 1.91 1.98 23.4M
2024-09-09 2.09 2.09 2.01 2.03 8.9M
2024-09-05 2.10 2.10 2.06 2.09 5.8M
2024-09-04 2.14 2.14 2.07 2.08 7.4M
2024-09-03 2.15 2.15 2.09 2.12 5.5M
2024-09-02 2.12 2.15 2.11 2.15 4.7M
2024-08-30 2.10 2.14 2.08 2.13 11.6M
2024-08-29 2.17 2.19 2.05 2.10 12.9M
2024-08-28 2.16 2.17 2.12 2.15 4.2M
2024-08-27 2.17 2.17 2.12 2.15 5.9M
2024-08-26 2.20 2.21 2.16 2.17 3.9M
2024-08-23 2.25 2.25 2.18 2.19 2.2M
2024-08-22 2.18 2.25 2.18 2.23 5.8M
2024-08-21 2.19 2.22 2.16 2.20 4.8M
2024-08-20 2.24 2.24 2.18 2.19 5.3M
2024-08-19 2.21 2.26 2.21 2.26 5.5M
2024-08-16 2.22 2.23 2.18 2.19 3.6M
2024-08-15 2.22 2.23 2.18 2.19 5.0M
2024-08-14 2.19 2.21 2.18 2.20 2.8M
2024-08-13 2.23 2.23 2.18 2.20 4.5M
2024-08-12 2.28 2.28 2.20 2.21 4.2M
2024-08-09 2.26 2.32 2.23 2.24 6.1M
2024-08-08 2.22 2.27 2.21 2.26 3.8M
2024-08-07 2.24 2.26 2.20 2.24 8.6M
2024-08-06 2.29 2.30 2.18 2.24 11.5M
2024-08-05 2.39 2.41 2.25 2.26 31.2M
2024-08-02 2.50 2.50 2.39 2.39 5.8M
2024-08-01 2.39 2.50 2.38 2.47 15.1M
2024-07-31 2.36 2.39 2.34 2.38 4.9M
2024-07-30 2.39 2.39 2.33 2.37 4.4M
2024-07-29 2.40 2.42 2.38 2.39 4.2M
2024-07-26 2.43 2.44 2.37 2.38 4.2M
2024-07-25 2.44 2.45 2.36 2.42 6.6M
2024-07-24 2.43 2.48 2.40 2.44 7.2M
2024-07-23 2.44 2.48 2.40 2.43 10.6M
2024-07-22 2.31 2.49 2.30 2.45 22.6M
2024-07-19 2.31 2.31 2.26 2.29 4.2M
2024-07-18 2.25 2.31 2.21 2.30 5.6M
2024-07-17 2.31 2.33 2.23 2.23 8.8M
2024-07-16 2.28 2.34 2.27 2.31 8.3M
2024-07-15 2.21 2.29 2.18 2.29 13.2M
2024-07-12 2.22 2.24 2.19 2.23 5.1M
2024-07-11 2.20 2.23 2.18 2.23 4.4M
2024-07-10 2.25 2.26 2.17 2.20 6.0M
2024-07-09 2.28 2.28 2.21 2.23 4.2M
2024-07-08 2.32 2.32 2.27 2.28 6.7M
2024-07-05 2.27 2.33 2.24 2.31 8.7M
2024-07-04 2.24 2.34 2.24 2.27 12.8M
2024-07-03 2.17 2.27 2.17 2.26 11.3M
2024-07-02 2.12 2.19 2.12 2.17 15.7M
2024-06-28 2.10 2.15 2.08 2.12 12.6M
2024-06-27 2.20 2.20 2.09 2.10 5.6M
2024-06-26 2.19 2.19 2.14 2.16 3.1M
2024-06-25 2.14 2.20 2.13 2.18 12.6M
2024-06-24 2.13 2.15 2.07 2.15 8.8M
2024-06-21 2.23 2.23 2.17 2.17 6.7M
2024-06-20 2.22 2.26 2.20 2.23 4.7M
2024-06-19 2.22 2.27 2.22 2.23 6.1M
2024-06-18 2.15 2.22 2.15 2.21 5.6M
2024-06-17 2.17 2.19 2.15 2.17 6.4M
2024-06-14 2.19 2.19 2.14 2.17 9.9M
2024-06-13 2.23 2.28 2.17 2.18 8.0M
2024-06-12 2.27 2.27 2.21 2.26 4.4M
2024-06-11 2.27 2.27 2.19 2.25 14.3M
2024-06-07 2.18 2.30 2.18 2.29 15.8M
2024-06-06 2.20 2.23 2.18 2.18 3.6M
2024-06-05 2.23 2.28 2.20 2.22 7.7M
2024-06-04 2.23 2.25 2.18 2.23 7.0M
2024-06-03 2.20 2.25 2.18 2.20 5.7M
2024-05-31 2.18 2.25 2.15 2.19 10.6M
2024-05-30 2.21 2.21 2.14 2.16 4.7M
2024-05-29 2.19 2.23 2.17 2.19 4.8M
2024-05-28 2.20 2.23 2.18 2.22 8.2M
2024-05-27 2.16 2.26 2.16 2.20 14.4M
2024-05-24 2.12 2.16 2.12 2.15 9.2M
2024-05-23 2.19 2.23 2.12 2.12 14.9M
2024-05-22 2.17 2.24 2.16 2.21 11.7M
2024-05-21 2.21 2.22 2.15 2.17 8.1M
2024-05-20 2.27 2.31 2.20 2.20 25.1M
2024-05-17 2.31 2.37 2.23 2.25 16.0M
2024-05-16 2.27 2.34 2.21 2.31 30.7M
2024-05-14 2.32 2.35 2.24 2.25 16.6M
2024-05-13 2.22 2.33 2.18 2.32 25.1M
2024-05-10 2.22 2.23 2.17 2.21 23.2M
2024-05-09 2.23 2.26 2.19 2.22 12.2M
2024-05-08 2.20 2.23 2.13 2.21 23.2M
2024-05-07 2.33 2.34 2.16 2.19 41.5M
2024-05-06 2.21 2.37 2.21 2.33 87.9M
2024-05-03 2.08 2.12 2.03 2.09 5.8M
2024-05-02 2.12 2.12 2.04 2.08 5.8M
2024-04-30 2.07 2.16 2.03 2.13 47.6M
2024-04-29 2.01 2.04 1.94 2.03 19.2M
2024-04-26 1.96 2.01 1.96 2.01 13.6M
2024-04-25 1.96 2.02 1.93 1.97 13.8M
2024-04-24 1.89 1.99 1.89 1.95 7.9M
2024-04-23 1.94 1.94 1.88 1.92 9.9M
2024-04-22 1.97 1.99 1.94 1.94 7.2M
2024-04-19 1.97 1.98 1.92 1.97 7.4M
2024-04-18 1.96 2.00 1.92 1.96 11.6M
2024-04-17 1.90 1.98 1.90 1.96 7.2M
2024-04-16 1.93 1.97 1.88 1.90 11.9M
2024-04-15 1.91 1.98 1.91 1.95 8.1M
2024-04-12 1.94 1.95 1.91 1.92 5.7M
2024-04-11 1.93 1.94 1.86 1.93 10.5M
2024-04-10 1.90 1.93 1.86 1.91 9.7M
2024-04-09 1.86 1.93 1.86 1.90 8.3M
2024-04-08 1.81 1.95 1.81 1.86 23.6M
2024-04-05 1.86 1.86 1.77 1.78 7.1M
2024-04-03 1.80 1.90 1.80 1.88 15.6M
2024-04-02 1.79 1.81 1.73 1.80 9.9M
2024-03-28 1.75 1.80 1.72 1.77 9.5M
2024-03-27 1.74 1.75 1.71 1.73 9.4M
2024-03-26 1.77 1.79 1.74 1.75 6.8M
2024-03-25 1.80 1.80 1.74 1.75 11.2M
2024-03-22 1.81 1.84 1.78 1.81 7.7M
2024-03-21 1.75 1.82 1.75 1.81 8.2M
2024-03-20 1.72 1.78 1.72 1.76 4.2M
2024-03-19 1.72 1.74 1.71 1.72 5.0M
2024-03-18 1.71 1.74 1.68 1.72 8.2M
2024-03-15 1.68 1.69 1.65 1.68 7.1M
2024-03-14 1.69 1.71 1.66 1.68 6.0M
2024-03-13 1.70 1.73 1.68 1.70 5.3M
2024-03-12 1.70 1.75 1.67 1.70 16.3M
2024-03-11 1.70 1.73 1.67 1.68 8.6M
2024-03-08 1.63 1.72 1.63 1.71 17.6M
2024-03-07 1.61 1.68 1.60 1.61 10.1M
2024-03-06 1.59 1.63 1.59 1.61 3.2M
2024-03-05 1.64 1.64 1.57 1.58 5.8M
2024-03-04 1.64 1.65 1.62 1.63 5.9M
2024-03-01 1.64 1.66 1.62 1.65 7.8M
2024-02-29 1.62 1.65 1.60 1.62 7.2M
2024-02-28 1.67 1.67 1.61 1.62 7.5M
2024-02-27 1.66 1.67 1.61 1.65 5.6M
2024-02-26 1.67 1.69 1.63 1.66 11.0M
2024-02-23 1.63 1.67 1.62 1.67 6.6M
2024-02-22 1.62 1.66 1.60 1.63 14.0M
2024-02-21 1.58 1.64 1.57 1.62 8.2M
2024-02-20 1.55 1.60 1.53 1.59 8.1M
2024-02-19 1.51 1.56 1.51 1.55 8.9M
2024-02-16 1.47 1.53 1.46 1.51 2.3M
2024-02-15 1.49 1.49 1.46 1.46 3.0M
2024-02-14 1.49 1.49 1.43 1.49 5.0M
2024-02-09 1.53 1.53 1.47 1.48 3.3M
2024-02-08 1.50 1.57 1.50 1.54 9.6M
2024-02-07 1.51 1.54 1.50 1.52 8.2M
2024-02-06 1.45 1.52 1.45 1.49 13.2M
2024-02-05 1.49 1.49 1.42 1.45 21.5M
2024-02-02 1.58 1.58 1.48 1.49 24.5M
2024-02-01 1.55 1.60 1.55 1.57 15.6M
2024-01-31 1.64 1.64 1.56 1.57 18.2M
2024-01-30 1.64 1.69 1.62 1.63 18.8M
2024-01-29 1.66 1.69 1.64 1.65 29.9M
2024-01-26 1.78 1.78 1.60 1.62 37.6M
2024-01-25 1.67 1.80 1.66 1.78 24.9M
2024-01-24 1.56 1.67 1.56 1.67 9.7M
2024-01-23 1.52 1.57 1.52 1.55 4.1M
2024-01-22 1.58 1.60 1.50 1.52 12.7M
2024-01-19 1.56 1.58 1.54 1.58 9.6M
2024-01-18 1.59 1.60 1.55 1.56 13.5M
2024-01-17 1.67 1.67 1.58 1.58 12.9M
2024-01-16 1.71 1.73 1.66 1.66 6.5M
2024-01-15 1.69 1.74 1.69 1.72 10.9M
2024-01-12 1.67 1.71 1.66 1.69 8.2M
2024-01-11 1.62 1.69 1.62 1.67 12.4M
2024-01-10 1.60 1.65 1.60 1.62 6.8M
2024-01-09 1.59 1.64 1.59 1.61 3.6M
2024-01-08 1.66 1.66 1.58 1.60 10.2M
2024-01-05 1.63 1.70 1.63 1.65 31.0M
2024-01-04 1.58 1.65 1.58 1.63 9.2M
2024-01-03 1.59 1.63 1.58 1.60 11.1M
2024-01-02 1.52 1.61 1.52 1.59 19.7M