Hbm Holdings Ltd (2142)

2142
🏛️ Hongkong →
15.33
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 15.51 15.55 15.37 15.37 78.0K
09:35 15.35 15.35 15.23 15.31 80.0K
09:40 15.35 15.35 15.34 15.34 17.0K
09:45 15.30 15.36 15.25 15.36 65.0K
09:50 15.37 15.42 15.37 15.42 36.0K
09:55 15.40 15.60 15.38 15.60 39.0K
10:00 15.59 15.66 15.55 15.57 186.0K
10:05 15.57 15.61 15.52 15.61 127.0K
10:10 15.59 15.59 15.56 15.56 20.0K
10:25 15.57 15.61 15.55 15.56 49.0K
10:30 15.55 15.55 15.52 15.52 44.0K
10:35 15.51 15.51 15.49 15.49 41.0K
10:40 15.41 15.42 15.40 15.40 41.0K
10:45 15.39 15.39 15.34 15.39 133.0K
10:50 15.40 15.46 15.31 15.31 74.0K
10:55 15.30 15.30 15.23 15.25 115.0K
11:00 15.28 15.29 15.26 15.29 29.0K
11:05 15.36 15.39 15.36 15.39 26.0K
11:10 15.42 15.45 15.41 15.41 6.0K
11:15 15.40 15.45 15.40 15.45 18.0K
11:20 15.39 15.39 15.34 15.34 66.0K
11:25 15.41 15.45 15.41 15.44 4.0K
11:30 15.43 15.43 15.33 15.35 70.0K
11:35 15.40 15.44 15.40 15.42 17.0K
11:40 15.46 15.46 15.46 15.46 4.0K
11:45 15.48 15.50 15.48 15.50 4.0K
11:50 15.51 15.51 15.47 15.47 4.0K
11:55 15.52 15.55 15.47 15.55 15.0K
13:00 15.52 15.52 15.46 15.46 70.0K
13:05 15.47 15.49 15.47 15.49 0.0K
13:10 15.55 15.55 15.50 15.50 5.0K
13:15 15.54 15.54 15.46 15.46 33.0K
13:20 15.48 15.48 15.48 15.48 5.0K
13:25 15.48 15.52 15.48 15.52 9.0K
13:30 15.50 15.52 15.48 15.52 8.0K
13:35 15.52 15.54 15.49 15.49 24.0K
13:40 15.48 15.49 15.45 15.45 25.0K
13:45 15.44 15.44 15.42 15.42 12.0K
13:50 15.38 15.41 15.38 15.41 51.0K
14:00 15.45 15.47 15.45 15.47 4.0K
14:05 15.42 15.45 15.42 15.42 5.0K
14:10 15.43 15.46 15.43 15.46 7.0K
14:15 15.47 15.47 15.47 15.47 5.0K
14:20 15.48 15.51 15.48 15.51 9.0K
14:25 15.50 15.51 15.49 15.51 2.0K
14:30 15.45 15.47 15.45 15.47 21.0K
14:35 15.49 15.51 15.49 15.51 16.0K
14:40 15.50 15.51 15.49 15.50 9.0K
14:45 15.51 15.51 15.50 15.50 6.0K
14:50 15.51 15.51 15.51 15.51 3.0K
14:55 15.50 15.52 15.50 15.52 10.0K
15:00 15.46 15.46 15.46 15.46 15.0K
15:05 15.41 15.41 15.41 15.41 10.0K
15:10 15.41 15.41 15.38 15.39 65.0K
15:15 15.36 15.37 15.30 15.33 298.0K
15:20 15.37 15.37 15.37 15.37 3.0K
15:25 15.33 15.40 15.33 15.40 13.0K
15:30 15.37 15.38 15.34 15.34 10.0K
15:35 15.38 15.38 15.34 15.34 19.0K
15:40 15.29 15.30 15.24 15.30 32.0K
15:45 15.31 15.32 15.30 15.30 17.0K
15:50 15.31 15.32 15.30 15.31 26.0K
15:55 15.32 15.33 15.30 15.33 92.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 15.40 15.66 15.22 15.33 2.3M
2025-10-02 15.71 16.15 15.39 15.51 6.1M
2025-09-30 14.50 15.85 14.50 15.69 10.7M
2025-09-29 13.96 14.77 13.88 14.52 3.4M
2025-09-26 13.96 14.20 13.62 14.01 8.2M
2025-09-25 14.20 14.72 13.85 14.06 7.0M
2025-09-24 14.98 15.09 14.03 14.26 10.3M
2025-09-23 15.55 15.93 14.84 15.14 6.3M
2025-09-22 15.38 15.91 15.11 15.60 5.9M
2025-09-19 15.46 15.89 15.05 15.36 26.6M
2025-09-18 15.63 16.05 15.31 15.46 7.5M
2025-09-17 15.82 15.82 15.28 15.63 6.4M
2025-09-16 16.48 16.48 15.21 15.82 11.3M
2025-09-15 16.38 16.80 16.06 16.48 6.1M
2025-09-12 16.44 16.80 16.10 16.38 8.2M
2025-09-11 15.15 16.52 15.01 16.44 27.0M
2025-09-10 17.21 17.88 17.05 17.21 12.0M
2025-09-09 17.90 17.93 16.70 17.15 13.6M
2025-09-08 17.30 17.98 16.70 17.89 13.6M
2025-09-05 16.02 17.26 15.80 17.13 12.5M
2025-09-04 16.02 16.22 15.53 15.99 12.2M
2025-09-03 15.46 16.31 15.28 16.08 13.7M
2025-09-02 15.08 15.16 14.25 14.73 7.2M
2025-09-01 15.04 15.67 14.72 14.99 12.7M
2025-08-29 13.18 15.00 12.60 14.72 33.6M
2025-08-28 12.85 13.55 12.62 12.70 12.5M
2025-08-27 13.30 13.31 12.70 12.85 8.0M
2025-08-26 12.39 13.40 12.13 13.40 17.3M
2025-08-25 12.58 12.73 11.89 12.39 10.6M
2025-08-22 12.12 12.63 12.08 12.44 7.1M
2025-08-21 11.52 12.12 11.37 12.11 6.4M
2025-08-20 12.12 12.12 11.18 11.52 10.4M
2025-08-19 12.79 12.79 12.15 12.23 6.9M
2025-08-18 12.00 12.86 12.00 12.61 13.5M
2025-08-15 11.55 12.25 11.44 12.19 11.1M
2025-08-14 11.30 11.72 11.13 11.55 8.1M
2025-08-13 10.56 11.45 10.25 11.26 32.2M
2025-08-12 11.02 11.17 10.50 10.77 6.9M
2025-08-11 10.42 10.99 10.05 10.99 14.7M
2025-08-08 9.52 10.42 9.31 10.40 16.1M
2025-08-07 9.50 9.72 9.12 9.50 5.7M
2025-08-06 9.65 9.65 9.25 9.47 4.6M
2025-08-05 9.00 9.68 8.89 9.67 9.3M
2025-08-04 9.02 9.04 8.62 8.92 5.7M
2025-08-01 9.40 9.40 8.79 9.02 10.9M
2025-07-31 10.32 10.40 9.38 9.40 14.7M
2025-07-30 10.30 10.50 9.80 10.30 13.4M
2025-07-29 9.75 10.66 9.58 10.24 28.6M
2025-07-28 9.74 9.84 8.85 9.60 20.8M
2025-07-25 8.94 9.73 8.62 9.61 27.6M
2025-07-24 8.68 8.92 8.41 8.89 8.1M
2025-07-23 8.88 9.10 8.47 8.62 8.9M
2025-07-22 9.03 9.22 8.75 8.80 10.4M
2025-07-21 8.99 9.15 8.80 9.04 10.3M
2025-07-18 8.47 9.12 8.19 8.99 16.6M
2025-07-17 7.91 8.68 7.90 8.30 11.8M
2025-07-16 7.82 7.95 7.57 7.91 7.1M
2025-07-15 7.95 7.95 7.60 7.83 4.5M
2025-07-14 7.92 7.92 7.52 7.79 4.8M
2025-07-11 8.20 8.20 7.72 7.74 5.6M
2025-07-10 7.98 8.08 7.77 7.96 4.0M
2025-07-09 7.91 8.14 7.71 7.92 7.0M
2025-07-08 8.16 8.37 7.90 7.91 7.0M
2025-07-07 8.30 8.38 8.12 8.16 3.8M
2025-07-04 8.45 8.72 8.10 8.39 7.3M
2025-07-03 8.46 8.66 8.18 8.45 7.1M
2025-07-02 8.49 8.68 8.25 8.46 7.6M
2025-06-30 8.31 8.77 8.16 8.48 25.8M
2025-06-27 8.60 8.73 8.03 8.27 6.9M
2025-06-26 8.62 8.62 8.20 8.45 5.0M
2025-06-25 9.06 9.38 8.56 8.64 9.7M
2025-06-24 8.74 9.10 8.50 8.91 9.1M
2025-06-23 8.12 9.04 8.01 8.75 18.3M
2025-06-20 7.79 8.02 7.65 7.79 5.0M
2025-06-19 8.22 8.36 7.67 7.79 7.4M
2025-06-18 7.90 8.24 7.75 8.22 13.1M
2025-06-17 9.31 9.36 7.63 7.76 25.6M
2025-06-16 8.78 9.39 8.57 9.18 14.1M
2025-06-13 9.30 9.30 8.52 8.66 7.9M
2025-06-12 9.05 9.44 8.94 9.05 9.0M
2025-06-11 9.10 9.10 8.80 9.05 8.9M
2025-06-10 8.39 9.20 8.13 9.18 19.2M
2025-06-09 8.04 8.44 7.76 8.33 9.0M
2025-06-06 7.90 8.04 7.58 7.96 8.5M
2025-06-05 8.75 8.75 7.72 7.89 20.5M
2025-06-04 9.09 9.24 8.63 8.75 7.7M
2025-06-03 9.21 9.46 8.92 9.09 6.9M
2025-06-02 8.81 9.32 8.47 9.31 7.7M
2025-05-30 8.75 9.30 8.75 8.93 20.5M
2025-05-29 8.40 8.85 8.31 8.74 7.1M
2025-05-28 8.50 8.59 8.20 8.38 5.2M
2025-05-27 8.40 8.64 8.28 8.50 16.7M
2025-05-26 8.85 8.85 8.28 8.40 10.3M
2025-05-23 9.20 9.32 8.78 8.81 12.9M
2025-05-22 9.78 9.78 8.98 9.15 13.3M
2025-05-21 9.80 9.95 9.54 9.70 10.9M
2025-05-20 8.97 9.85 8.97 9.80 13.5M
2025-05-19 9.25 9.25 8.92 8.97 3.8M
2025-05-16 9.27 9.44 9.05 9.20 6.5M
2025-05-15 9.10 9.35 9.00 9.27 5.0M
2025-05-14 8.86 9.22 8.75 8.95 7.3M
2025-05-13 8.36 8.92 8.33 8.83 7.4M
2025-05-12 8.54 8.69 7.92 8.20 13.5M
2025-05-09 8.38 9.08 8.31 8.99 6.1M
2025-05-08 8.34 8.46 8.16 8.44 3.8M
2025-05-07 8.60 8.79 8.01 8.18 10.7M
2025-05-06 8.81 8.98 8.52 8.67 3.5M
2025-05-02 8.60 8.84 8.52 8.81 3.4M
2025-04-30 8.58 8.85 8.52 8.60 6.3M
2025-04-29 8.20 8.60 8.15 8.60 7.3M
2025-04-28 8.07 8.66 7.85 8.34 8.8M
2025-04-25 8.08 8.34 7.93 8.21 9.5M
2025-04-24 7.89 8.25 7.84 7.94 7.4M
2025-04-23 8.20 8.35 7.82 7.85 10.4M
2025-04-22 7.20 8.20 7.19 8.11 9.5M
2025-04-17 7.20 7.46 7.12 7.18 4.5M
2025-04-16 7.62 7.70 6.90 7.18 10.1M
2025-04-15 7.80 7.95 7.57 7.66 5.1M
2025-04-14 7.46 7.90 7.39 7.77 8.5M
2025-04-11 6.30 7.38 6.30 7.15 9.1M
2025-04-10 6.46 6.80 6.28 6.47 10.4M
2025-04-09 5.60 6.10 5.36 5.98 16.1M
2025-04-08 5.55 5.95 5.45 5.90 20.3M
2025-04-07 6.42 6.42 5.32 5.43 38.4M
2025-04-03 8.42 8.55 7.51 7.55 47.9M
2025-04-02 8.70 8.89 8.50 8.70 5.8M
2025-04-01 8.95 9.18 8.32 8.70 12.1M
2025-03-31 9.19 9.19 8.60 9.00 6.3M
2025-03-28 8.65 9.28 8.45 9.18 10.9M
2025-03-27 8.37 8.66 8.15 8.58 6.5M
2025-03-26 8.00 8.56 7.88 8.37 6.7M
2025-03-25 8.24 8.95 7.88 7.93 15.3M
2025-03-24 9.00 10.00 8.06 8.26 42.3M
2025-03-21 8.48 8.50 7.47 7.83 18.0M
2025-03-20 8.60 8.63 8.12 8.47 12.3M
2025-03-19 8.65 8.77 8.35 8.60 7.5M
2025-03-18 8.49 8.74 8.10 8.64 9.8M
2025-03-17 8.02 8.49 7.81 8.32 9.7M
2025-03-14 8.30 8.40 7.73 8.15 13.8M
2025-03-13 8.42 8.42 8.02 8.30 12.6M
2025-03-12 8.60 8.94 7.65 8.40 26.8M
2025-03-11 7.42 8.48 7.14 8.33 16.7M
2025-03-10 6.90 7.62 6.90 7.47 13.7M
2025-03-07 6.60 6.80 6.44 6.77 8.8M
2025-03-06 6.00 6.86 6.00 6.70 16.1M
2025-03-05 5.55 6.07 5.38 5.98 8.1M
2025-03-04 5.37 5.57 5.16 5.47 6.4M
2025-03-03 5.25 5.58 5.19 5.50 7.2M
2025-02-28 5.59 5.74 5.12 5.20 8.1M
2025-02-27 5.50 5.81 5.37 5.59 8.9M
2025-02-26 5.77 5.94 5.46 5.50 8.9M
2025-02-25 5.40 5.78 5.40 5.55 5.0M
2025-02-24 5.50 5.82 5.05 5.71 10.1M
2025-02-21 5.30 5.50 5.12 5.48 6.5M
2025-02-20 5.40 5.46 5.22 5.30 6.9M
2025-02-19 5.03 5.50 4.92 5.45 8.5M
2025-02-18 4.60 5.11 4.52 5.08 10.7M
2025-02-17 4.09 4.59 4.08 4.58 11.7M
2025-02-14 4.10 4.14 3.78 4.02 8.9M
2025-02-13 4.27 4.37 3.93 4.00 9.9M
2025-02-12 4.37 4.54 4.15 4.25 9.7M
2025-02-11 4.25 4.35 4.14 4.30 3.7M
2025-02-10 3.69 4.27 3.62 4.17 11.4M
2025-02-07 4.35 4.35 3.34 3.62 29.1M
2025-02-06 4.16 4.47 4.07 4.23 8.3M
2025-02-05 3.95 4.19 3.77 4.16 6.2M
2025-02-04 3.80 3.93 3.74 3.89 5.7M
2025-02-03 3.61 3.80 3.61 3.74 4.0M
2025-01-28 3.69 3.70 3.44 3.66 3.4M
2025-01-27 3.44 3.63 3.39 3.53 5.1M
2025-01-24 3.22 3.41 3.09 3.40 5.1M
2025-01-23 3.31 3.44 3.07 3.18 9.0M
2025-01-22 3.06 3.36 2.97 3.34 6.8M
2025-01-21 3.06 3.06 2.90 2.98 3.4M
2025-01-20 2.90 3.07 2.90 3.03 3.4M
2025-01-17 2.87 3.10 2.87 2.88 8.3M
2025-01-16 2.62 2.93 2.59 2.84 7.1M
2025-01-15 2.67 2.67 2.56 2.58 3.3M
2025-01-14 2.60 2.73 2.54 2.65 7.1M
2025-01-13 2.42 2.85 2.42 2.67 12.6M
2025-01-10 2.39 2.50 2.31 2.41 5.7M
2025-01-09 2.25 2.56 2.24 2.42 9.3M
2025-01-08 2.31 2.35 2.14 2.24 8.5M
2025-01-07 2.50 2.59 2.35 2.40 6.7M
2025-01-06 2.00 2.54 2.00 2.43 12.5M
2025-01-03 1.83 2.18 1.83 2.08 12.2M
2025-01-02 1.86 2.08 1.86 1.98 11.7M