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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 15.56 16.40 15.40 15.90 20.8M
2024-12-30 16.54 16.54 15.30 15.50 35.4M
2024-12-27 16.90 16.96 16.10 16.40 18.7M
2024-12-24 16.60 17.10 16.60 17.00 5.8M
2024-12-23 17.12 17.28 16.50 16.76 12.4M
2024-12-20 17.12 17.60 16.92 17.02 11.9M
2024-12-19 17.12 17.32 16.86 17.12 13.0M
2024-12-18 17.40 17.50 17.18 17.34 15.6M
2024-12-17 16.86 17.64 16.66 17.36 19.3M
2024-12-16 16.90 17.12 16.70 16.84 12.5M
2024-12-13 17.40 17.44 16.94 17.00 23.3M
2024-12-12 16.98 17.96 16.80 17.62 35.8M
2024-12-11 16.80 17.64 16.70 16.96 25.1M
2024-12-10 17.68 17.90 16.56 16.60 36.1M
2024-12-09 16.10 17.12 15.60 16.90 28.6M
2024-12-06 15.60 16.18 15.46 16.02 14.0M
2024-12-05 15.80 15.90 15.38 15.42 12.4M
2024-12-04 16.02 16.20 15.74 15.90 10.5M
2024-12-03 16.02 16.12 15.80 15.96 11.4M
2024-12-02 15.48 16.12 15.38 16.00 18.7M
2024-11-29 15.00 15.92 15.00 15.52 25.7M
2024-11-28 15.24 15.28 14.72 14.88 10.6M
2024-11-27 14.80 15.28 14.32 15.20 18.3M
2024-11-26 14.70 15.14 14.60 14.74 12.3M
2024-11-25 15.20 15.20 14.62 14.70 14.1M
2024-11-22 15.50 15.62 14.82 14.94 14.5M
2024-11-21 15.68 15.72 15.42 15.50 9.4M
2024-11-20 15.64 15.82 15.50 15.68 6.5M
2024-11-19 15.56 15.94 15.48 15.64 9.2M
2024-11-18 15.40 15.74 15.40 15.44 9.2M
2024-11-15 15.22 15.74 15.20 15.34 14.7M
2024-11-14 15.50 15.94 15.18 15.28 20.5M
2024-11-13 16.16 16.28 15.56 15.72 22.0M
2024-11-12 16.76 17.18 15.96 16.16 26.2M
2024-11-11 16.92 17.14 16.52 16.94 21.2M
2024-11-08 18.06 18.34 17.18 17.40 30.3M
2024-11-07 15.82 18.00 15.82 17.92 43.2M
2024-11-06 16.60 16.78 16.12 16.40 21.9M
2024-11-05 15.90 16.64 15.78 16.62 21.4M
2024-11-04 16.08 16.20 15.80 16.10 10.1M
2024-11-01 15.76 16.22 15.52 15.94 14.5M
2024-10-31 15.60 16.06 15.58 15.68 13.5M
2024-10-30 15.92 15.98 15.56 15.68 11.6M
2024-10-29 16.16 16.42 15.80 15.88 18.6M
2024-10-28 15.80 16.16 15.60 15.96 20.8M
2024-10-25 15.34 15.74 15.30 15.50 8.6M
2024-10-24 15.40 15.70 15.28 15.34 9.1M
2024-10-23 15.58 16.10 15.40 15.80 15.1M
2024-10-22 15.34 15.72 15.24 15.50 12.2M
2024-10-21 15.48 15.58 15.10 15.34 15.1M
2024-10-18 14.80 15.70 14.60 15.48 33.1M
2024-10-17 15.34 15.78 14.60 14.76 33.4M
2024-10-16 15.46 15.76 15.20 15.30 38.5M
2024-10-15 16.62 16.76 15.42 15.64 37.5M
2024-10-14 16.60 16.86 15.82 16.62 37.6M
2024-10-10 16.36 17.56 16.36 16.86 53.7M
2024-10-09 16.62 17.26 15.40 15.92 60.9M
2024-10-08 19.60 19.60 16.12 16.40 87.8M
2024-10-07 19.62 19.96 19.08 19.30 37.3M
2024-10-04 18.44 19.24 17.88 19.00 26.3M
2024-10-03 19.48 19.48 17.64 18.50 38.8M
2024-10-02 19.40 19.94 18.06 18.92 117.4M
2024-09-30 18.42 19.62 18.42 19.06 114.0M
2024-09-27 17.76 18.68 16.92 17.54 97.7M
2024-09-26 14.56 17.26 14.46 17.18 81.7M
2024-09-25 15.16 15.36 14.52 14.56 45.0M
2024-09-24 13.80 14.64 13.62 14.62 49.3M
2024-09-23 13.42 13.70 13.26 13.44 18.4M
2024-09-20 13.46 13.60 13.22 13.40 20.8M
2024-09-19 12.58 13.60 12.58 13.48 25.0M
2024-09-17 12.26 12.68 12.26 12.58 5.9M
2024-09-16 12.24 12.42 12.02 12.42 5.3M
2024-09-13 12.42 12.74 12.40 12.44 9.4M
2024-09-12 12.82 12.88 12.42 12.48 17.7M
2024-09-11 12.38 12.86 12.34 12.82 10.0M
2024-09-10 12.70 12.78 12.42 12.62 15.7M
2024-09-09 13.16 13.20 12.70 12.72 21.4M
2024-09-05 13.28 13.72 13.20 13.64 20.5M
2024-09-04 13.24 13.52 12.96 13.28 12.2M
2024-09-03 13.04 13.68 13.04 13.28 16.9M
2024-09-02 13.06 13.22 12.90 13.16 17.5M
2024-08-30 13.10 13.54 12.90 13.12 32.7M
2024-08-29 12.30 13.20 12.14 13.04 36.1M
2024-08-28 12.52 12.66 11.66 12.34 34.0M
2024-08-27 11.88 12.30 11.60 12.26 13.5M
2024-08-26 11.82 12.10 11.74 11.92 13.4M
2024-08-23 12.02 12.20 11.52 11.80 21.9M
2024-08-22 12.40 12.42 12.04 12.20 11.7M
2024-08-21 12.28 12.38 12.12 12.24 8.9M
2024-08-20 12.60 12.82 12.26 12.38 13.5M
2024-08-19 12.02 12.72 12.02 12.46 20.2M
2024-08-16 11.94 12.20 11.94 12.00 9.6M
2024-08-15 11.88 12.14 11.80 11.94 11.3M
2024-08-14 12.24 12.36 11.98 12.02 8.5M
2024-08-13 12.22 12.26 11.96 12.14 8.1M
2024-08-12 12.46 12.62 12.16 12.22 9.2M
2024-08-09 12.98 13.02 12.46 12.46 16.9M
2024-08-08 12.32 12.96 12.08 12.80 20.2M
2024-08-07 12.38 12.62 12.18 12.56 16.4M
2024-08-06 12.28 12.64 12.06 12.22 9.7M
2024-08-05 11.70 12.44 11.42 12.16 14.1M
2024-08-02 12.06 12.16 11.90 12.02 8.2M
2024-08-01 12.70 12.82 12.18 12.20 18.4M
2024-07-31 12.30 12.78 12.04 12.70 21.4M
2024-07-30 12.52 12.56 12.12 12.16 11.8M
2024-07-29 12.66 12.94 12.60 12.62 6.6M
2024-07-26 12.46 12.72 12.46 12.58 8.8M
2024-07-25 12.50 12.64 12.40 12.46 9.8M
2024-07-24 12.70 12.86 12.56 12.62 10.9M
2024-07-23 13.00 13.06 12.68 12.78 10.4M
2024-07-22 13.12 13.12 12.44 13.04 20.8M
2024-07-19 13.20 13.46 13.10 13.14 16.1M
2024-07-18 13.68 13.86 13.52 13.72 7.3M
2024-07-17 13.50 13.86 13.50 13.70 8.8M
2024-07-16 13.30 13.64 13.20 13.50 7.2M
2024-07-15 13.92 13.92 13.52 13.56 9.5M
2024-07-12 13.58 14.22 13.56 13.92 17.7M
2024-07-11 13.30 13.52 13.18 13.46 13.1M
2024-07-10 13.26 13.50 12.98 13.02 11.0M
2024-07-09 13.24 13.38 13.10 13.24 9.5M
2024-07-08 13.70 13.70 13.14 13.26 17.0M
2024-07-05 14.00 14.02 13.60 13.72 7.9M
2024-07-04 14.02 14.34 13.86 13.94 10.4M
2024-07-03 14.04 14.24 13.72 14.02 14.6M
2024-07-02 14.00 14.24 13.64 13.90 14.5M
2024-06-28 14.00 14.52 13.94 14.04 18.8M
2024-06-27 14.60 14.60 14.02 14.10 14.6M
2024-06-26 14.72 14.80 14.32 14.60 9.6M
2024-06-25 14.70 15.04 14.50 14.84 15.0M
2024-06-24 14.90 14.90 14.00 14.68 37.6M
2024-06-21 15.34 15.36 14.94 15.10 17.2M
2024-06-20 16.26 16.40 15.12 15.36 28.9M
2024-06-19 16.00 16.46 16.00 16.32 8.5M
2024-06-18 16.36 16.44 15.88 15.96 9.2M
2024-06-17 16.52 16.56 16.18 16.36 5.7M
2024-06-14 16.78 16.86 16.52 16.52 6.0M
2024-06-13 16.32 16.86 16.22 16.78 12.9M
2024-06-12 16.34 16.50 15.96 16.16 9.3M
2024-06-11 16.20 16.64 16.20 16.38 14.6M
2024-06-07 17.10 17.16 16.52 16.58 10.6M
2024-06-06 18.04 18.20 17.62 17.68 9.6M
2024-06-05 18.40 18.50 17.82 17.88 5.8M
2024-06-04 18.12 18.50 17.96 18.26 5.0M
2024-06-03 17.52 18.36 17.50 18.12 11.6M
2024-05-31 18.00 18.10 17.20 17.36 21.3M
2024-05-30 18.06 18.32 17.70 17.80 7.3M
2024-05-29 18.60 18.60 18.08 18.10 7.0M
2024-05-28 18.92 19.04 18.64 18.70 5.9M
2024-05-27 18.70 18.88 18.14 18.82 10.2M
2024-05-24 18.74 18.96 18.30 18.50 11.6M
2024-05-23 19.36 19.42 18.86 18.92 6.5M
2024-05-22 19.26 19.54 19.12 19.36 4.4M
2024-05-21 20.05 20.05 19.22 19.38 13.5M
2024-05-20 19.94 20.45 19.94 20.35 9.2M
2024-05-17 20.55 20.90 19.76 19.94 14.9M
2024-05-16 20.25 20.65 19.80 20.40 8.8M
2024-05-14 20.10 20.55 20.10 20.10 6.0M
2024-05-13 19.70 20.20 19.60 20.05 10.9M
2024-05-10 18.98 20.05 18.98 19.90 19.8M
2024-05-09 18.92 19.08 18.68 18.98 8.7M
2024-05-08 18.90 19.24 18.56 18.72 16.5M
2024-05-07 19.44 19.46 18.80 18.86 11.1M
2024-05-06 19.00 19.38 18.56 19.30 17.7M
2024-05-03 19.80 19.80 18.64 19.10 16.3M
2024-05-02 17.76 19.38 17.52 19.14 18.2M
2024-04-30 17.92 18.40 17.72 17.88 11.1M
2024-04-29 17.96 18.54 17.80 17.92 17.0M
2024-04-26 16.94 18.10 16.78 17.98 18.5M
2024-04-25 16.40 16.92 16.40 16.88 10.4M
2024-04-24 16.90 17.14 16.10 16.64 10.9M
2024-04-23 16.24 16.76 16.12 16.64 10.8M
2024-04-22 16.20 16.42 15.94 16.02 10.0M
2024-04-19 16.52 16.58 15.60 15.96 14.7M
2024-04-18 16.46 16.94 16.30 16.66 7.3M
2024-04-17 16.24 16.66 16.24 16.46 7.0M
2024-04-16 17.22 17.22 16.24 16.40 21.2M
2024-04-15 17.00 17.38 16.98 17.22 7.0M
2024-04-12 17.58 17.76 17.12 17.34 12.0M
2024-04-11 17.36 17.86 17.36 17.72 8.2M
2024-04-10 17.80 17.98 17.48 17.86 9.4M
2024-04-09 17.50 17.76 17.38 17.64 11.3M
2024-04-08 17.12 17.80 16.90 17.18 13.2M
2024-04-05 17.60 17.68 16.90 17.20 6.7M
2024-04-03 17.70 17.84 17.26 17.56 13.4M
2024-04-02 17.88 18.32 17.82 18.06 22.9M
2024-03-28 16.86 17.76 16.72 17.66 32.6M
2024-03-27 17.02 17.72 16.44 16.86 26.5M
2024-03-26 17.32 17.32 16.74 17.02 12.1M
2024-03-25 17.66 17.82 16.96 17.08 17.2M
2024-03-22 17.90 17.96 17.26 17.58 22.0M
2024-03-21 17.26 18.12 17.26 18.02 19.7M
2024-03-20 17.40 17.60 17.04 17.08 15.9M
2024-03-19 17.06 17.78 16.96 17.48 20.8M
2024-03-18 17.06 17.46 16.68 17.30 22.1M
2024-03-15 16.82 17.26 16.70 17.24 21.9M
2024-03-14 16.60 17.58 16.58 17.24 29.7M
2024-03-13 16.48 17.00 16.32 16.72 28.7M
2024-03-12 14.80 17.46 14.64 16.68 72.6M
2024-03-11 14.10 14.70 13.94 14.68 18.9M
2024-03-08 13.64 14.24 13.64 14.06 12.9M
2024-03-07 14.20 14.20 13.56 13.64 13.6M
2024-03-06 13.56 14.28 13.50 14.20 18.4M
2024-03-05 14.30 14.72 13.54 13.56 33.4M
2024-03-04 14.38 14.38 13.84 13.98 14.6M
2024-03-01 14.34 14.42 13.84 14.30 12.5M
2024-02-29 13.88 14.44 13.84 14.34 15.3M
2024-02-28 14.66 14.88 13.92 13.92 16.4M
2024-02-27 14.30 14.68 14.04 14.64 10.4M
2024-02-26 14.34 14.70 14.24 14.34 9.8M
2024-02-23 14.40 14.70 14.22 14.38 11.7M
2024-02-22 14.18 14.62 13.92 14.60 13.7M
2024-02-21 14.10 14.42 13.30 14.06 32.5M
2024-02-20 13.80 14.16 13.60 13.84 8.3M
2024-02-19 14.40 14.42 13.40 13.82 21.5M
2024-02-16 13.34 14.26 13.12 14.20 13.1M
2024-02-15 13.28 13.40 12.98 13.36 3.7M
2024-02-14 12.94 13.36 12.60 13.28 4.3M
2024-02-09 13.00 13.18 12.54 13.10 3.8M
2024-02-08 13.10 13.38 12.88 13.22 9.0M
2024-02-07 13.58 13.88 12.94 13.06 16.2M
2024-02-06 12.44 13.20 12.34 13.16 14.6M
2024-02-05 12.18 12.74 12.18 12.44 7.6M
2024-02-02 12.88 13.30 12.40 12.56 8.2M
2024-02-01 12.30 13.20 12.30 12.82 16.8M
2024-01-31 12.82 12.82 12.18 12.26 21.7M
2024-01-30 13.20 13.22 12.74 12.82 14.5M
2024-01-29 13.10 13.58 13.10 13.42 11.5M
2024-01-26 13.48 13.52 13.02 13.08 7.2M
2024-01-25 13.26 13.58 12.96 13.56 11.8M
2024-01-24 12.90 13.32 12.66 13.22 14.3M
2024-01-23 12.30 13.04 12.18 12.84 15.8M
2024-01-22 13.16 13.16 11.94 12.20 18.2M
2024-01-19 13.36 13.50 13.04 13.08 9.0M
2024-01-18 13.28 13.60 13.12 13.40 10.4M
2024-01-17 13.60 13.70 13.02 13.20 17.1M
2024-01-16 13.68 14.34 13.68 13.76 10.5M
2024-01-15 13.98 14.22 13.66 13.98 9.9M
2024-01-12 14.20 14.52 14.02 14.08 10.6M
2024-01-11 14.32 14.62 14.06 14.32 18.3M
2024-01-10 13.32 14.56 13.18 14.44 32.7M
2024-01-09 13.22 13.54 13.18 13.32 12.1M
2024-01-08 13.70 13.72 13.10 13.22 20.1M
2024-01-05 13.64 14.06 13.48 13.72 6.6M
2024-01-04 14.20 14.24 13.34 13.64 17.2M
2024-01-03 13.86 14.26 13.76 14.20 10.1M
2024-01-02 14.70 14.86 13.90 13.98 10.7M