Haidilao International Holding Ltd (6862)

6862
🏛️ Hongkong →
12.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 13.21 13.25 13.14 13.15 1,099.0K
09:35 13.14 13.16 13.11 13.12 658.0K
09:40 13.12 13.12 13.07 13.09 1,265.0K
09:45 13.08 13.08 13.04 13.05 708.0K
09:50 13.04 13.06 13.02 13.02 846.0K
09:55 13.02 13.04 13.02 13.03 735.2K
10:00 13.02 13.03 13.01 13.03 1,195.0K
10:05 13.02 13.05 13.02 13.04 554.0K
10:10 13.03 13.03 12.99 13.00 2,041.2K
10:15 13.01 13.01 13.00 13.01 564.0K
10:20 13.02 13.03 13.00 13.00 258.0K
10:25 13.01 13.02 13.00 13.02 240.0K
10:30 13.01 13.02 13.00 13.00 580.0K
10:35 13.01 13.01 13.00 13.00 91.1K
10:40 13.01 13.01 12.99 13.01 668.0K
10:45 13.00 13.01 13.00 13.01 150.0K
10:50 13.00 13.01 13.00 13.01 69.0K
10:55 13.00 13.01 13.00 13.01 164.0K
11:00 13.00 13.01 12.99 13.00 206.0K
11:05 12.99 13.00 12.96 12.96 1,018.5K
11:10 12.97 12.97 12.96 12.97 197.0K
11:15 12.96 12.97 12.96 12.96 168.5K
11:20 12.97 12.97 12.96 12.97 185.0K
11:25 12.96 12.97 12.96 12.97 271.5K
11:30 12.96 12.97 12.95 12.96 801.0K
11:35 12.95 12.96 12.95 12.95 72.0K
11:40 12.96 12.96 12.95 12.96 249.0K
11:45 12.95 12.96 12.95 12.96 67.0K
11:50 12.95 12.96 12.95 12.95 84.0K
11:55 12.96 12.96 12.94 12.94 480.0K
13:00 12.93 12.95 12.92 12.95 1,276.0K
13:05 12.94 12.96 12.94 12.95 370.0K
13:10 12.94 12.95 12.93 12.93 137.0K
13:15 12.94 12.94 12.92 12.93 491.0K
13:20 12.92 12.93 12.92 12.93 190.0K
13:25 12.92 12.93 12.92 12.93 461.0K
13:30 12.92 12.93 12.92 12.92 206.0K
13:35 12.93 12.93 12.92 12.92 520.0K
13:40 12.91 12.93 12.91 12.92 252.0K
13:45 12.91 12.92 12.91 12.92 218.0K
13:50 12.91 12.92 12.91 12.92 113.0K
13:55 12.91 12.92 12.91 12.91 362.0K
14:00 12.92 12.92 12.91 12.92 189.0K
14:05 12.91 12.92 12.91 12.92 202.0K
14:10 12.91 12.92 12.91 12.92 40.0K
14:15 12.91 12.93 12.91 12.93 720.0K
14:20 12.93 12.94 12.92 12.92 98.0K
14:25 12.93 12.93 12.92 12.93 197.0K
14:30 12.94 12.95 12.93 12.95 293.0K
14:35 12.96 12.97 12.95 12.95 271.0K
14:40 12.96 12.96 12.95 12.96 181.0K
14:45 12.95 12.96 12.95 12.96 132.0K
14:50 12.95 12.96 12.95 12.96 91.0K
14:55 12.96 12.96 12.95 12.96 138.0K
15:00 12.95 12.96 12.95 12.96 57.0K
15:05 12.95 12.96 12.95 12.96 40.0K
15:10 12.95 13.00 12.95 13.00 1,460.0K
15:15 12.99 13.00 12.99 12.99 188.0K
15:20 12.98 12.99 12.98 12.99 87.0K
15:25 12.98 12.99 12.98 12.98 76.0K
15:30 12.99 12.99 12.98 12.98 144.0K
15:35 12.97 12.98 12.97 12.97 148.0K
15:40 12.98 12.98 12.97 12.97 103.0K
15:45 12.98 12.98 12.97 12.98 578.0K
15:50 12.98 12.98 12.97 12.98 303.0K
15:55 12.98 12.98 12.95 12.96 1,145.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.55 13.06 12.44 12.89 40.9M
2025-09-25 12.79 12.84 12.54 12.55 24.6M
2025-09-24 12.80 12.93 12.74 12.78 21.1M
2025-09-23 12.94 13.02 12.74 12.82 24.0M
2025-09-22 13.23 13.25 12.91 12.96 27.2M
2025-09-19 13.15 13.28 13.07 13.21 18.7M
2025-09-18 13.39 13.39 13.01 13.11 33.5M
2025-09-17 13.17 13.38 13.14 13.36 30.9M
2025-09-16 13.25 13.27 13.06 13.11 31.1M
2025-09-15 13.42 13.50 13.09 13.20 32.6M
2025-09-12 13.44 13.44 13.26 13.34 27.0M
2025-09-11 13.40 13.40 13.24 13.30 26.7M
2025-09-10 13.47 13.62 13.43 13.46 24.8M
2025-09-09 13.58 13.62 13.30 13.38 28.3M
2025-09-08 13.40 13.64 13.33 13.52 25.0M
2025-09-05 13.28 13.45 13.22 13.40 28.0M
2025-09-04 13.54 13.57 13.36 13.43 27.6M
2025-09-03 13.70 13.85 13.50 13.51 26.6M
2025-09-02 13.89 13.97 13.60 13.63 29.1M
2025-09-01 13.85 13.91 13.67 13.88 27.8M
2025-08-29 13.97 14.09 13.78 13.79 43.4M
2025-08-28 14.10 14.25 13.75 13.87 49.8M
2025-08-27 14.46 14.62 13.97 14.04 69.9M
2025-08-26 14.41 14.88 13.92 14.47 81.5M
2025-08-25 14.41 14.96 14.34 14.88 68.4M
2025-08-22 14.26 14.41 14.18 14.27 36.6M
2025-08-21 14.30 14.41 14.10 14.16 29.6M
2025-08-20 14.30 14.38 14.08 14.27 30.6M
2025-08-19 14.10 14.36 14.07 14.30 32.7M
2025-08-18 14.07 14.22 14.01 14.01 23.5M
2025-08-15 14.06 14.08 13.88 14.07 18.5M
2025-08-14 14.23 14.32 13.98 14.10 15.4M
2025-08-13 13.89 14.15 13.78 14.14 27.3M
2025-08-12 13.75 13.80 13.61 13.76 22.9M
2025-08-11 13.95 13.99 13.77 13.79 20.7M
2025-08-08 13.99 14.08 13.89 13.95 11.3M
2025-08-07 13.90 14.15 13.90 14.00 19.2M
2025-08-06 13.98 14.05 13.85 13.90 15.9M
2025-08-05 13.93 14.07 13.86 14.02 16.4M
2025-08-04 13.86 13.95 13.67 13.89 15.8M
2025-08-01 13.92 14.00 13.82 13.86 23.5M
2025-07-31 14.32 14.32 13.90 13.92 32.5M
2025-07-30 14.20 14.52 14.02 14.34 28.4M
2025-07-29 14.36 14.36 14.10 14.20 26.4M
2025-07-28 14.60 14.60 14.26 14.36 27.8M
2025-07-25 14.68 14.72 14.42 14.52 24.7M
2025-07-24 14.42 14.70 14.36 14.64 27.9M
2025-07-23 14.48 14.64 14.34 14.42 39.1M
2025-07-22 14.36 14.50 14.20 14.36 28.5M
2025-07-21 14.00 14.36 13.94 14.30 44.5M
2025-07-18 14.00 14.20 13.84 13.92 38.3M
2025-07-17 13.88 13.96 13.72 13.96 36.3M
2025-07-16 14.10 14.20 13.84 13.88 44.4M
2025-07-15 14.08 14.12 13.82 14.00 51.3M
2025-07-14 14.64 14.64 14.08 14.12 41.4M
2025-07-11 14.48 14.96 14.48 14.66 28.6M
2025-07-10 14.66 14.66 14.24 14.42 24.0M
2025-07-09 14.78 14.78 14.52 14.54 15.5M
2025-07-08 14.66 14.96 14.60 14.78 20.5M
2025-07-07 14.76 15.04 14.56 14.66 11.6M
2025-07-04 14.96 15.00 14.66 14.76 16.8M
2025-07-03 15.14 15.26 14.92 15.10 13.8M
2025-07-02 14.94 15.20 14.86 15.08 15.0M
2025-06-30 15.18 15.26 14.88 14.90 11.0M
2025-06-27 15.24 15.38 15.00 15.16 12.4M
2025-06-26 15.24 15.40 15.08 15.24 16.8M
2025-06-25 15.00 15.24 14.88 15.14 16.2M
2025-06-24 14.70 15.02 14.68 14.94 17.3M
2025-06-23 14.42 14.60 14.22 14.54 11.2M
2025-06-20 14.50 14.64 14.40 14.52 15.4M
2025-06-19 14.84 14.84 14.36 14.44 24.2M
2025-06-18 15.00 15.48 14.82 14.86 17.4M
2025-06-17 15.06 15.12 14.84 14.92 14.0M
2025-06-16 14.94 15.14 14.68 15.02 13.8M
2025-06-13 14.88 15.04 14.62 14.90 15.1M
2025-06-12 15.52 15.58 14.96 15.02 25.6M
2025-06-11 15.68 15.76 15.50 15.58 16.2M
2025-06-10 15.64 16.00 15.44 15.58 19.2M
2025-06-09 15.40 15.64 15.34 15.62 20.1M
2025-06-06 15.46 15.66 15.14 15.18 15.4M
2025-06-05 15.20 15.52 15.16 15.32 18.6M
2025-06-04 14.84 15.22 14.70 15.16 20.9M
2025-06-03 14.78 15.08 14.78 14.88 12.1M
2025-06-02 14.72 14.88 14.40 14.78 12.4M
2025-05-30 15.18 15.24 14.94 15.08 15.1M
2025-05-29 15.08 15.52 15.02 15.30 20.8M
2025-05-28 14.88 15.18 14.80 15.12 21.3M
2025-05-27 14.82 15.10 14.70 14.78 19.0M
2025-05-26 15.14 15.20 14.74 14.80 19.5M
2025-05-23 15.04 15.28 15.04 15.12 14.7M
2025-05-22 15.80 15.80 15.04 15.10 35.3M
2025-05-21 15.88 16.00 15.70 15.80 16.4M
2025-05-20 16.06 16.40 15.86 16.24 17.7M
2025-05-19 16.20 16.38 15.94 16.06 22.4M
2025-05-16 16.52 16.58 16.18 16.36 16.0M
2025-05-15 16.78 16.96 16.68 16.74 18.4M
2025-05-14 16.88 16.98 16.66 16.78 14.3M
2025-05-13 17.02 17.32 16.64 16.70 19.2M
2025-05-12 17.00 17.18 16.76 17.02 36.7M
2025-05-09 17.44 17.64 16.80 16.84 45.0M
2025-05-08 17.28 17.66 17.20 17.32 19.0M
2025-05-07 18.08 18.24 17.48 17.54 16.8M
2025-05-06 17.80 17.88 17.52 17.68 15.3M
2025-05-02 17.52 18.00 17.42 17.92 6.2M
2025-04-30 17.92 18.06 17.52 17.62 12.5M
2025-04-29 17.62 18.12 17.46 17.92 11.7M
2025-04-28 18.00 18.02 17.34 17.62 21.6M
2025-04-25 17.84 18.28 17.58 18.02 20.5M
2025-04-24 17.50 17.96 17.32 17.84 18.6M
2025-04-23 17.50 17.62 17.04 17.58 26.4M
2025-04-22 17.36 17.36 16.38 16.98 24.7M
2025-04-17 17.16 17.44 16.70 17.40 22.8M
2025-04-16 17.56 17.60 16.72 16.94 29.6M
2025-04-15 17.54 17.86 17.24 17.54 22.4M
2025-04-14 17.74 17.74 16.80 17.62 40.1M
2025-04-11 17.48 18.06 17.36 17.74 20.4M
2025-04-10 17.66 17.84 17.08 17.56 26.5M
2025-04-09 15.58 17.36 15.38 17.20 45.1M
2025-04-08 15.74 16.56 15.72 16.12 33.9M
2025-04-07 15.96 16.88 15.50 15.74 49.8M
2025-04-03 16.98 17.76 16.98 17.72 22.7M
2025-04-02 17.82 17.86 17.28 17.48 27.9M
2025-04-01 17.62 18.20 17.62 17.88 19.9M
2025-03-31 18.00 18.00 17.42 17.56 19.9M
2025-03-28 18.78 18.88 17.74 18.02 28.0M
2025-03-27 17.70 18.86 17.50 18.68 49.0M
2025-03-26 16.92 17.98 16.64 17.62 42.7M
2025-03-25 16.80 16.94 16.44 16.60 17.8M
2025-03-24 17.24 17.24 16.68 17.04 20.0M
2025-03-21 17.86 17.98 17.14 17.24 23.0M
2025-03-20 18.10 18.26 17.62 17.74 20.3M
2025-03-19 18.04 18.38 17.88 18.20 19.3M
2025-03-18 18.18 18.26 17.64 18.06 25.2M
2025-03-17 17.80 18.62 17.60 17.74 38.3M
2025-03-14 17.20 17.64 16.86 17.40 29.0M
2025-03-13 17.40 17.60 16.58 16.96 21.9M
2025-03-12 17.50 17.78 17.04 17.34 26.0M
2025-03-11 16.30 17.56 16.12 17.34 37.6M
2025-03-10 17.38 17.38 16.52 16.72 27.0M
2025-03-07 16.80 18.26 16.62 17.50 44.1M
2025-03-06 16.68 17.10 16.54 17.02 35.9M
2025-03-05 16.18 16.62 15.50 16.56 25.6M
2025-03-04 16.00 16.08 15.56 15.98 24.0M
2025-03-03 16.78 17.16 16.16 16.26 31.0M
2025-02-28 17.02 17.36 16.40 16.62 49.2M
2025-02-27 16.00 17.28 15.98 17.08 70.1M
2025-02-26 15.36 16.20 15.36 16.00 27.5M
2025-02-25 15.38 15.84 15.30 15.46 22.3M
2025-02-24 15.58 16.06 15.22 15.84 22.0M
2025-02-21 15.84 15.92 15.20 15.58 26.1M
2025-02-20 15.72 16.34 15.56 15.70 20.2M
2025-02-19 15.20 16.04 15.04 15.90 24.5M
2025-02-18 15.46 15.66 15.24 15.48 23.4M
2025-02-17 16.00 16.10 15.24 15.46 31.7M
2025-02-14 15.62 16.12 15.56 15.98 26.4M
2025-02-13 15.50 16.20 15.36 15.54 50.9M
2025-02-12 15.00 15.40 14.80 15.34 26.7M
2025-02-11 15.52 15.52 14.88 14.88 17.0M
2025-02-10 14.80 15.46 14.80 15.32 27.7M
2025-02-07 14.48 15.12 14.40 14.90 31.4M
2025-02-06 14.42 14.54 14.16 14.42 16.5M
2025-02-05 14.80 14.80 14.26 14.42 20.0M
2025-02-04 14.30 15.08 14.30 14.96 26.9M
2025-02-03 13.60 14.06 13.46 14.02 20.4M
2025-01-28 14.42 14.50 14.22 14.50 4.3M
2025-01-27 14.24 14.56 14.24 14.36 12.7M
2025-01-24 13.90 14.30 13.88 14.18 16.6M
2025-01-23 14.14 14.38 13.84 13.88 10.1M
2025-01-22 14.16 14.20 13.86 14.02 11.7M
2025-01-21 14.56 14.56 14.00 14.24 19.4M
2025-01-20 14.40 14.52 14.14 14.22 24.6M
2025-01-17 14.12 14.32 13.88 14.16 15.4M
2025-01-16 14.16 14.58 14.12 14.20 18.2M
2025-01-15 13.98 14.18 13.90 14.00 14.7M
2025-01-14 13.80 14.26 13.74 14.10 21.4M
2025-01-13 13.88 13.88 13.44 13.80 20.1M
2025-01-10 14.62 14.62 13.84 13.92 30.3M
2025-01-09 14.64 14.74 14.44 14.56 18.4M
2025-01-08 15.02 15.02 14.44 14.64 25.8M
2025-01-07 14.90 15.26 14.84 14.92 18.3M
2025-01-06 15.36 15.46 14.82 14.94 19.3M
2025-01-03 15.56 15.68 15.16 15.34 16.0M
2025-01-02 15.62 15.92 15.50 15.56 13.3M