Haichang Holdings Ltd (2255)

2255
🏛️ Hongkong →
0.87
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
2023-12-29 0.93 0.95 0.93 0.95 6.8M
2023-12-28 0.92 0.93 0.91 0.93 6.6M
2023-12-27 0.94 0.94 0.91 0.92 3.3M
2023-12-22 0.95 0.95 0.91 0.94 10.7M
2023-12-21 0.96 0.97 0.95 0.95 3.3M
2023-12-20 0.95 0.97 0.94 0.96 4.4M
2023-12-19 0.97 0.97 0.95 0.96 3.2M
2023-12-18 0.98 0.98 0.96 0.96 3.9M
2023-12-15 0.99 1.02 0.98 0.99 17.7M
2023-12-14 0.95 0.99 0.95 0.97 9.9M
2023-12-13 0.96 0.96 0.93 0.96 8.0M
2023-12-12 0.94 0.96 0.93 0.96 5.9M
2023-12-11 0.96 0.96 0.94 0.95 5.2M
2023-12-08 0.95 0.96 0.93 0.95 8.7M
2023-12-07 0.97 0.97 0.90 0.94 32.3M
2023-12-06 0.99 0.99 0.96 0.97 6.2M
2023-12-05 1.01 1.01 0.95 0.98 24.0M
2023-12-04 1.00 1.01 0.99 1.00 7.7M
2023-12-01 1.00 1.02 0.98 1.00 16.1M
2023-11-30 1.04 1.07 1.00 1.00 29.6M
2023-11-29 1.02 1.08 1.02 1.04 47.3M
2023-11-28 0.98 1.06 0.97 1.02 39.4M
2023-11-27 1.00 1.01 0.97 0.98 14.1M
2023-11-24 1.00 1.01 0.97 1.00 19.5M
2023-11-23 1.01 1.01 0.99 0.99 12.3M
2023-11-22 1.01 1.02 1.00 1.00 4.5M
2023-11-21 1.01 1.03 1.01 1.01 8.5M
2023-11-20 1.01 1.03 1.00 1.01 16.0M
2023-11-17 1.01 1.02 1.00 1.00 2.4M
2023-11-16 1.02 1.02 0.99 1.02 11.1M
2023-11-15 1.00 1.02 1.00 1.02 4.6M
2023-11-14 1.02 1.03 1.00 1.00 10.2M
2023-11-13 1.02 1.03 1.00 1.02 7.8M
2023-11-10 1.02 1.02 0.99 1.02 5.5M
2023-11-09 1.01 1.02 0.99 1.02 5.9M
2023-11-08 1.02 1.03 1.00 1.01 13.6M
2023-11-07 1.04 1.04 1.01 1.02 3.9M
2023-11-06 1.04 1.05 1.02 1.03 10.2M
2023-11-03 1.02 1.03 1.01 1.03 4.1M
2023-11-02 1.00 1.03 1.00 1.02 9.0M
2023-11-01 1.00 1.02 1.00 1.00 5.7M
2023-10-31 1.05 1.05 1.00 1.00 12.5M
2023-10-30 1.05 1.05 1.01 1.04 11.6M
2023-10-27 1.04 1.06 1.02 1.04 10.2M
2023-10-26 1.05 1.07 1.01 1.04 17.4M
2023-10-25 1.03 1.06 1.03 1.05 24.0M
2023-10-24 1.03 1.03 1.00 1.02 9.4M
2023-10-20 1.02 1.04 1.01 1.03 4.0M
2023-10-19 1.02 1.06 1.01 1.02 6.3M
2023-10-18 1.04 1.05 1.00 1.02 12.9M
2023-10-17 1.08 1.09 1.04 1.04 22.5M
2023-10-16 1.09 1.10 1.05 1.07 7.5M
2023-10-13 1.07 1.10 1.05 1.08 18.0M
2023-10-12 1.10 1.10 1.06 1.07 10.4M
2023-10-11 1.09 1.12 1.07 1.09 13.8M
2023-10-10 1.15 1.15 1.08 1.08 15.1M
2023-10-09 1.14 1.17 1.11 1.13 6.3M
2023-10-06 1.11 1.14 1.10 1.13 4.5M
2023-10-05 1.12 1.13 1.09 1.11 2.0M
2023-10-04 1.13 1.15 1.11 1.12 1.8M
2023-10-03 1.21 1.21 1.12 1.13 2.8M
2023-09-29 1.15 1.19 1.14 1.17 6.9M
2023-09-28 1.19 1.19 1.15 1.15 14.0M
2023-09-27 1.17 1.21 1.13 1.19 34.3M
2023-09-26 1.17 1.18 1.15 1.17 6.4M
2023-09-25 1.19 1.20 1.15 1.17 16.3M
2023-09-22 1.19 1.22 1.16 1.20 23.1M
2023-09-21 1.22 1.22 1.17 1.19 20.2M
2023-09-20 1.21 1.21 1.18 1.21 34.3M
2023-09-19 1.23 1.24 1.18 1.20 44.0M
2023-09-18 1.15 1.21 1.11 1.21 60.7M
2023-09-15 1.16 1.17 1.14 1.14 37.9M
2023-09-14 1.15 1.16 1.12 1.16 27.9M
2023-09-13 1.14 1.15 1.11 1.14 31.1M
2023-09-12 1.07 1.12 1.05 1.12 34.7M
2023-09-11 1.05 1.09 1.03 1.07 30.5M
2023-09-07 1.08 1.09 1.03 1.05 15.5M
2023-09-06 1.11 1.14 1.06 1.08 23.0M
2023-09-05 1.08 1.12 1.07 1.11 31.7M
2023-09-04 1.02 1.08 1.00 1.08 33.4M
2023-08-31 1.04 1.06 0.97 1.02 38.7M
2023-08-30 1.03 1.06 1.02 1.03 29.6M
2023-08-29 1.04 1.05 1.01 1.03 20.5M
2023-08-28 1.06 1.06 1.02 1.03 14.2M
2023-08-25 1.09 1.09 1.02 1.03 15.3M
2023-08-24 1.04 1.09 1.03 1.07 19.9M
2023-08-23 1.05 1.07 1.03 1.03 5.0M
2023-08-22 1.08 1.09 1.03 1.07 10.7M
2023-08-21 1.10 1.10 1.05 1.06 10.1M
2023-08-18 1.10 1.10 1.07 1.09 14.2M
2023-08-17 1.05 1.09 1.02 1.08 18.0M
2023-08-16 1.09 1.09 1.04 1.04 11.3M
2023-08-15 1.10 1.11 1.06 1.08 15.4M
2023-08-14 1.14 1.14 1.08 1.10 25.4M
2023-08-11 1.15 1.16 1.12 1.14 16.1M
2023-08-10 1.13 1.18 1.13 1.15 40.2M
2023-08-09 1.06 1.15 1.04 1.13 52.4M
2023-08-08 1.10 1.10 1.06 1.06 11.3M
2023-08-07 1.09 1.10 1.04 1.08 25.8M
2023-08-04 1.13 1.14 1.09 1.10 28.9M
2023-08-03 1.13 1.15 1.12 1.12 11.0M
2023-08-02 1.16 1.17 1.12 1.14 21.0M
2023-08-01 1.17 1.17 1.14 1.16 15.0M
2023-07-31 1.19 1.21 1.15 1.16 28.2M
2023-07-28 1.15 1.18 1.14 1.17 20.2M
2023-07-27 1.15 1.17 1.14 1.16 16.1M
2023-07-26 1.14 1.15 1.13 1.15 19.0M
2023-07-25 1.13 1.16 1.13 1.14 23.2M
2023-07-24 1.09 1.13 1.09 1.13 13.7M
2023-07-21 1.12 1.12 1.07 1.11 15.9M
2023-07-20 1.14 1.15 1.10 1.11 16.9M
2023-07-19 1.13 1.15 1.10 1.14 25.0M
2023-07-18 1.19 1.19 1.13 1.14 16.8M
2023-07-14 1.14 1.19 1.13 1.18 34.6M
2023-07-13 1.13 1.15 1.12 1.14 25.6M
2023-07-12 1.13 1.14 1.10 1.13 17.3M
2023-07-11 1.13 1.13 1.09 1.13 23.5M
2023-07-10 1.13 1.18 1.11 1.13 13.1M
2023-07-07 1.13 1.14 1.11 1.13 6.8M
2023-07-06 1.13 1.15 1.11 1.14 8.5M
2023-07-05 1.16 1.16 1.13 1.14 11.2M
2023-07-04 1.15 1.17 1.12 1.17 10.8M
2023-07-03 1.19 1.19 1.14 1.15 16.1M
2023-06-30 1.15 1.19 1.12 1.19 25.9M
2023-06-29 1.17 1.18 1.13 1.15 15.7M
2023-06-28 1.20 1.20 1.15 1.18 25.7M
2023-06-27 1.17 1.23 1.17 1.19 16.4M
2023-06-26 1.20 1.26 1.17 1.17 20.7M
2023-06-23 1.15 1.21 1.11 1.21 15.6M
2023-06-21 1.17 1.17 1.13 1.14 16.5M
2023-06-20 1.22 1.22 1.16 1.18 22.5M
2023-06-19 1.23 1.37 1.18 1.21 95.0M
2023-06-16 1.12 1.23 1.11 1.22 67.7M
2023-06-15 1.12 1.13 1.10 1.12 21.8M
2023-06-14 1.09 1.14 1.06 1.11 47.1M
2023-06-13 1.11 1.12 1.06 1.09 33.6M
2023-06-12 1.12 1.16 1.08 1.09 43.7M
2023-06-09 1.07 1.14 0.98 1.12 146.4M
2023-06-08 1.23 1.23 1.03 1.07 189.7M
2023-06-07 1.55 1.55 0.97 1.13 336.2M
2023-06-06 1.56 1.57 1.52 1.55 25.0M
2023-06-05 1.60 1.61 1.56 1.57 15.6M
2023-06-02 1.57 1.61 1.56 1.59 13.0M
2023-06-01 1.58 1.60 1.54 1.57 15.9M
2023-05-31 1.56 1.61 1.54 1.58 20.5M
2023-05-30 1.56 1.57 1.54 1.57 9.6M
2023-05-29 1.56 1.58 1.54 1.57 16.7M
2023-05-25 1.54 1.57 1.54 1.56 16.3M
2023-05-24 1.56 1.57 1.54 1.56 13.8M
2023-05-23 1.51 1.56 1.51 1.56 8.5M
2023-05-22 1.52 1.54 1.50 1.51 5.2M
2023-05-19 1.52 1.55 1.50 1.52 7.4M
2023-05-18 1.55 1.55 1.52 1.53 4.6M
2023-05-17 1.56 1.58 1.54 1.55 4.3M
2023-05-16 1.52 1.56 1.51 1.56 13.4M
2023-05-15 1.53 1.55 1.51 1.53 8.8M
2023-05-12 1.55 1.57 1.53 1.53 8.0M
2023-05-11 1.54 1.58 1.54 1.57 10.8M
2023-05-10 1.53 1.55 1.51 1.54 6.1M
2023-05-09 1.53 1.54 1.51 1.52 9.0M
2023-05-08 1.60 1.60 1.52 1.55 18.0M
2023-05-05 1.58 1.60 1.52 1.59 20.9M
2023-05-04 1.58 1.60 1.51 1.55 20.9M
2023-05-03 1.59 1.61 1.56 1.59 5.0M
2023-05-02 1.62 1.65 1.58 1.60 4.3M
2023-04-28 1.57 1.63 1.57 1.62 33.1M
2023-04-27 1.52 1.57 1.50 1.57 17.8M
2023-04-26 1.52 1.55 1.49 1.52 13.6M
2023-04-25 1.52 1.56 1.46 1.52 21.6M
2023-04-24 1.57 1.57 1.50 1.52 22.3M
2023-04-21 1.58 1.58 1.54 1.57 13.9M
2023-04-20 1.64 1.66 1.57 1.58 18.9M
2023-04-19 1.67 1.68 1.63 1.64 10.6M
2023-04-18 1.68 1.68 1.64 1.67 8.8M
2023-04-17 1.62 1.69 1.62 1.67 17.7M
2023-04-14 1.65 1.66 1.57 1.63 19.0M
2023-04-13 1.65 1.65 1.56 1.62 26.3M
2023-04-12 1.78 1.92 1.62 1.65 61.6M
2023-04-11 1.65 1.76 1.64 1.67 33.7M
2023-04-06 1.62 1.65 1.60 1.63 7.5M
2023-04-04 1.70 1.70 1.61 1.62 19.2M
2023-04-03 1.67 1.72 1.67 1.71 15.2M
2023-03-31 1.67 1.73 1.63 1.71 20.4M
2023-03-30 1.65 1.69 1.61 1.68 19.8M
2023-03-29 1.55 1.64 1.55 1.63 12.5M
2023-03-28 1.56 1.59 1.53 1.55 14.8M
2023-03-27 1.60 1.63 1.55 1.56 16.7M
2023-03-24 1.66 1.67 1.59 1.60 10.7M
2023-03-23 1.67 1.73 1.65 1.66 19.1M
2023-03-22 1.66 1.73 1.66 1.72 21.2M
2023-03-21 1.55 1.66 1.55 1.65 16.4M
2023-03-20 1.70 1.70 1.50 1.55 43.9M
2023-03-17 1.71 1.72 1.68 1.69 21.1M
2023-03-16 1.66 1.73 1.66 1.70 11.6M
2023-03-15 1.67 1.74 1.65 1.70 12.3M
2023-03-14 1.70 1.70 1.65 1.65 19.1M
2023-03-13 1.73 1.78 1.67 1.70 25.8M
2023-03-10 1.77 1.78 1.73 1.73 14.3M
2023-03-09 1.81 1.81 1.74 1.80 20.1M
2023-03-08 1.89 1.89 1.79 1.81 28.0M
2023-03-07 1.97 1.99 1.90 1.90 8.8M
2023-03-06 1.93 1.99 1.92 1.97 10.2M
2023-03-03 1.87 1.98 1.86 1.94 23.4M
2023-03-02 1.91 1.91 1.82 1.85 30.0M
2023-03-01 1.99 2.09 1.89 1.90 162.6M
2023-02-28 1.87 1.97 1.84 1.91 208.4M
2023-02-27 1.86 1.90 1.80 1.88 19.9M
2023-02-24 1.88 1.88 1.83 1.83 11.2M
2023-02-23 1.85 1.91 1.84 1.88 12.6M
2023-02-22 1.85 1.89 1.81 1.88 14.2M
2023-02-21 1.87 1.94 1.85 1.86 23.1M
2023-02-20 1.85 1.90 1.81 1.90 12.5M
2023-02-17 1.85 1.90 1.83 1.85 9.4M
2023-02-16 1.90 1.93 1.85 1.86 14.1M
2023-02-15 1.85 1.95 1.80 1.90 22.4M
2023-02-14 1.81 1.95 1.78 1.84 40.4M
2023-02-13 1.95 1.95 1.78 1.80 52.6M
2023-02-10 2.15 2.17 1.89 1.95 105.5M
2023-02-09 1.90 2.27 1.87 2.22 134.7M
2023-02-08 1.84 1.93 1.81 1.88 27.5M
2023-02-07 1.82 1.86 1.78 1.84 14.2M
2023-02-06 1.80 1.89 1.76 1.81 22.0M
2023-02-03 1.76 1.84 1.71 1.82 27.1M
2023-02-02 1.84 1.85 1.76 1.77 17.8M
2023-02-01 1.86 1.87 1.80 1.82 20.3M
2023-01-31 1.84 1.88 1.80 1.85 39.8M
2023-01-30 1.90 1.90 1.81 1.84 37.6M
2023-01-27 1.91 1.92 1.86 1.90 17.1M
2023-01-26 1.95 1.98 1.88 1.91 17.9M
2023-01-20 1.77 1.96 1.75 1.93 30.0M
2023-01-19 1.76 1.81 1.73 1.78 9.5M
2023-01-18 1.73 1.79 1.70 1.79 24.9M
2023-01-17 1.75 1.78 1.69 1.74 26.6M
2023-01-16 1.79 1.79 1.73 1.75 21.2M
2023-01-13 1.71 1.78 1.68 1.77 28.2M
2023-01-12 1.73 1.74 1.66 1.71 29.1M
2023-01-11 1.76 1.78 1.71 1.71 42.9M
2023-01-10 1.80 1.81 1.75 1.78 27.0M
2023-01-09 1.85 1.85 1.72 1.78 48.7M
2023-01-06 1.72 1.85 1.68 1.81 80.3M
2023-01-05 1.58 1.70 1.54 1.70 67.3M
2023-01-04 1.61 1.65 1.57 1.57 32.8M
2023-01-03 1.63 1.64 1.54 1.61 52.6M