Hong Kong and China Gas Co Ltd (0003)

0003
🏛️ Hongkong →
6.76
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6.82 6.82 6.80 6.81 166.2K
09:35 6.80 6.82 6.80 6.82 945.5K
09:40 6.83 6.83 6.82 6.82 7.0K
09:45 6.83 6.84 6.83 6.84 161.0K
09:50 6.83 6.83 6.83 6.83 23.0K
09:55 6.84 6.84 6.83 6.83 62.0K
10:00 6.82 6.83 6.82 6.82 120.0K
10:05 6.83 6.83 6.82 6.83 29.5K
10:10 6.82 6.83 6.82 6.82 29.0K
10:15 6.83 6.83 6.83 6.83 116.0K
10:20 6.82 6.83 6.82 6.83 9.0K
10:25 6.82 6.82 6.81 6.81 607.0K
10:40 6.80 6.81 6.80 6.81 76.0K
10:45 6.80 6.81 6.80 6.81 30.0K
10:50 6.80 6.81 6.80 6.81 270.1K
10:55 6.80 6.81 6.80 6.81 292.1K
11:00 6.80 6.80 6.80 6.80 11.0K
11:05 6.81 6.81 6.80 6.80 65.1K
11:10 6.81 6.81 6.80 6.80 301.1K
11:15 6.79 6.80 6.79 6.80 29.0K
11:20 6.79 6.80 6.79 6.79 106.9K
11:30 6.80 6.80 6.79 6.79 28.0K
11:35 6.80 6.80 6.79 6.80 25.0K
11:40 6.79 6.80 6.79 6.80 370.9K
11:50 6.79 6.80 6.79 6.80 49.1K
11:55 6.79 6.80 6.79 6.80 87.0K
13:00 6.79 6.80 6.79 6.80 215.0K
13:05 6.79 6.79 6.79 6.79 18.3K
13:10 6.80 6.80 6.79 6.80 226.0K
13:15 6.79 6.80 6.79 6.80 12.0K
13:20 6.79 6.80 6.79 6.80 42.0K
13:25 6.79 6.80 6.79 6.80 42.4K
13:30 6.79 6.80 6.79 6.80 27.0K
13:35 6.79 6.80 6.79 6.80 83.0K
13:40 6.79 6.80 6.79 6.80 109.0K
13:45 6.79 6.80 6.79 6.80 141.3K
13:50 6.81 6.82 6.81 6.81 1,126.0K
13:55 6.82 6.82 6.81 6.81 31.5K
14:00 6.82 6.82 6.81 6.82 109.2K
14:05 6.81 6.81 6.81 6.81 12.4K
14:10 6.82 6.82 6.81 6.81 9.0K
14:20 6.82 6.82 6.81 6.81 69.0K
14:25 6.82 6.82 6.81 6.82 22.0K
14:30 6.81 6.82 6.81 6.82 43.0K
14:35 6.81 6.82 6.81 6.82 70.0K
14:40 6.81 6.82 6.81 6.82 60.6K
14:45 6.81 6.82 6.81 6.82 51.0K
14:50 6.81 6.82 6.81 6.81 1,161.0K
14:55 6.82 6.82 6.81 6.82 120.1K
15:00 6.81 6.82 6.81 6.82 63.1K
15:05 6.81 6.82 6.80 6.80 329.5K
15:10 6.81 6.81 6.80 6.81 86.6K
15:15 6.81 6.81 6.80 6.80 101.0K
15:20 6.81 6.81 6.80 6.81 162.5K
15:25 6.80 6.81 6.80 6.81 74.0K
15:30 6.80 6.81 6.80 6.80 123.0K
15:35 6.81 6.81 6.80 6.81 492.8K
15:40 6.80 6.81 6.80 6.81 82.0K
15:45 6.80 6.81 6.80 6.81 159.0K
15:50 6.80 6.81 6.80 6.81 209.8K
15:55 6.80 6.81 6.80 6.80 3,644.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 6.82 6.83 6.75 6.76 16.4M
2025-09-29 6.76 6.82 6.75 6.82 22.7M
2025-09-26 6.77 6.78 6.70 6.75 24.4M
2025-09-25 6.84 6.84 6.76 6.77 22.1M
2025-09-24 6.84 6.84 6.79 6.80 13.3M
2025-09-23 6.82 6.84 6.76 6.82 14.3M
2025-09-22 6.89 6.89 6.77 6.78 30.7M
2025-09-19 6.99 6.99 6.87 6.89 39.1M
2025-09-18 6.99 7.03 6.98 6.99 54.2M
2025-09-17 7.04 7.05 6.99 7.02 16.8M
2025-09-16 7.10 7.12 7.03 7.05 16.1M
2025-09-15 7.09 7.12 7.05 7.10 12.3M
2025-09-12 7.12 7.12 7.06 7.09 10.6M
2025-09-11 7.03 7.14 6.99 7.12 31.9M
2025-09-10 7.01 7.04 6.96 7.04 13.3M
2025-09-09 7.00 7.04 6.98 7.00 13.4M
2025-09-08 6.89 7.05 6.88 7.01 22.0M
2025-09-05 6.84 6.91 6.84 6.89 16.1M
2025-09-04 6.87 6.87 6.78 6.84 13.2M
2025-09-03 6.96 6.97 6.83 6.84 19.3M
2025-09-02 6.96 6.97 6.90 6.91 16.8M
2025-09-01 7.07 7.08 7.04 7.05 16.4M
2025-08-29 7.03 7.05 7.00 7.01 14.5M
2025-08-28 7.00 7.05 6.99 7.04 15.0M
2025-08-27 7.04 7.05 6.97 7.00 19.9M
2025-08-26 7.04 7.07 6.98 6.99 33.9M
2025-08-25 7.00 7.07 7.00 7.04 16.9M
2025-08-22 6.98 7.01 6.95 6.98 16.3M
2025-08-21 7.05 7.11 6.94 6.96 33.1M
2025-08-20 7.03 7.08 6.98 7.04 20.2M
2025-08-19 7.06 7.07 6.99 7.04 20.7M
2025-08-18 7.13 7.16 7.06 7.06 24.0M
2025-08-15 7.26 7.26 7.12 7.13 16.7M
2025-08-14 7.23 7.29 7.18 7.26 23.6M
2025-08-13 7.14 7.22 7.14 7.22 21.4M
2025-08-12 7.14 7.18 7.12 7.14 13.9M
2025-08-11 7.09 7.15 7.08 7.15 21.9M
2025-08-08 7.02 7.07 6.98 7.05 16.4M
2025-08-07 6.98 7.04 6.95 7.04 18.6M
2025-08-06 6.98 6.98 6.93 6.93 12.1M
2025-08-05 6.96 6.99 6.92 6.98 15.6M
2025-08-04 6.92 6.98 6.89 6.96 14.6M
2025-08-01 7.00 7.02 6.92 6.94 22.0M
2025-07-31 7.12 7.12 7.01 7.01 16.2M
2025-07-30 7.04 7.15 7.02 7.12 27.0M
2025-07-29 7.04 7.07 7.00 7.06 22.4M
2025-07-28 6.97 7.06 6.95 7.05 17.0M
2025-07-25 6.99 7.07 6.94 6.95 33.8M
2025-07-24 7.00 7.01 6.93 6.99 30.6M
2025-07-23 6.91 7.00 6.91 7.00 24.2M
2025-07-22 6.83 6.94 6.83 6.93 23.7M
2025-07-21 6.77 6.83 6.77 6.83 12.0M
2025-07-18 6.77 6.82 6.75 6.77 15.0M
2025-07-17 6.83 6.85 6.79 6.80 21.3M
2025-07-16 6.79 6.84 6.76 6.81 28.7M
2025-07-15 6.74 6.79 6.73 6.79 27.4M
2025-07-14 6.72 6.73 6.69 6.72 15.2M
2025-07-11 6.71 6.73 6.69 6.71 20.8M
2025-07-10 6.66 6.72 6.63 6.71 24.2M
2025-07-09 6.69 6.69 6.61 6.65 27.2M
2025-07-08 6.73 6.74 6.68 6.69 17.0M
2025-07-07 6.69 6.73 6.67 6.72 17.5M
2025-07-04 6.70 6.70 6.61 6.69 17.0M
2025-07-03 6.69 6.74 6.65 6.70 16.4M
2025-07-02 6.58 6.69 6.58 6.66 23.5M
2025-06-30 6.66 6.66 6.58 6.59 24.4M
2025-06-27 6.69 6.71 6.62 6.65 20.3M
2025-06-26 6.68 6.72 6.64 6.69 14.3M
2025-06-25 6.66 6.74 6.65 6.68 20.7M
2025-06-24 6.63 6.69 6.62 6.66 21.9M
2025-06-23 6.62 6.65 6.59 6.60 18.2M
2025-06-20 6.60 6.65 6.58 6.62 27.9M
2025-06-19 6.63 6.63 6.57 6.61 21.4M
2025-06-18 6.70 6.70 6.62 6.64 22.1M
2025-06-17 6.74 6.75 6.68 6.70 19.5M
2025-06-16 6.80 6.84 6.73 6.73 22.8M
2025-06-13 6.75 6.82 6.74 6.80 22.3M
2025-06-12 6.78 6.79 6.74 6.75 13.5M
2025-06-11 6.74 6.80 6.69 6.78 23.7M
2025-06-10 6.73 6.75 6.70 6.73 18.1M
2025-06-09 6.80 6.80 6.70 6.72 29.3M
2025-06-06 6.86 6.88 6.75 6.81 57.4M
2025-06-05 6.95 7.03 6.95 7.03 30.4M
2025-06-04 7.00 7.03 6.93 6.95 35.8M
2025-06-03 6.95 7.03 6.92 7.03 30.7M
2025-06-02 6.90 6.94 6.81 6.93 24.9M
2025-05-30 6.93 6.96 6.88 6.90 78.1M
2025-05-29 6.97 6.97 6.92 6.96 25.6M
2025-05-28 6.95 6.98 6.91 6.97 18.1M
2025-05-27 6.94 6.97 6.92 6.95 18.1M
2025-05-26 6.97 7.02 6.92 6.94 18.4M
2025-05-23 6.99 7.00 6.94 6.97 20.6M
2025-05-22 6.98 7.01 6.94 6.99 22.7M
2025-05-21 7.02 7.02 6.88 6.97 38.5M
2025-05-20 7.06 7.06 7.00 7.03 12.0M
2025-05-19 6.97 7.04 6.97 7.03 9.0M
2025-05-16 6.99 7.03 6.97 6.99 21.7M
2025-05-15 7.06 7.08 6.95 6.99 25.7M
2025-05-14 7.06 7.06 6.99 7.06 29.3M
2025-05-13 7.08 7.11 7.03 7.06 16.2M
2025-05-12 7.10 7.19 7.07 7.11 21.9M
2025-05-09 7.00 7.10 7.00 7.10 16.2M
2025-05-08 7.07 7.07 6.97 7.04 16.2M
2025-05-07 7.23 7.30 7.01 7.02 44.1M
2025-05-06 7.07 7.17 7.03 7.12 31.3M
2025-05-02 6.99 7.05 6.92 7.03 22.3M
2025-04-30 6.99 7.01 6.87 6.99 45.7M
2025-04-29 7.02 7.04 6.98 7.01 13.8M
2025-04-28 7.00 7.05 6.96 6.99 15.3M
2025-04-25 6.97 7.05 6.95 7.01 22.4M
2025-04-24 7.00 7.04 6.92 6.99 16.8M
2025-04-23 6.96 7.07 6.96 7.01 25.8M
2025-04-22 6.90 6.97 6.85 6.96 24.6M
2025-04-17 6.83 6.93 6.80 6.90 25.2M
2025-04-16 6.73 6.85 6.73 6.84 27.2M
2025-04-15 6.72 6.76 6.67 6.74 20.4M
2025-04-14 6.64 6.79 6.61 6.72 42.1M
2025-04-11 6.59 6.63 6.54 6.60 29.3M
2025-04-10 6.50 6.65 6.49 6.59 49.4M
2025-04-09 6.40 6.50 6.32 6.48 46.6M
2025-04-08 6.45 6.61 6.41 6.50 66.3M
2025-04-07 6.70 6.85 6.51 6.52 79.1M
2025-04-03 6.72 6.93 6.70 6.90 47.3M
2025-04-02 6.77 6.82 6.73 6.80 19.0M
2025-04-01 6.70 6.83 6.69 6.82 24.9M
2025-03-31 6.69 6.71 6.63 6.69 46.3M
2025-03-28 6.62 6.72 6.62 6.69 35.5M
2025-03-27 6.58 6.85 6.54 6.63 39.9M
2025-03-26 6.61 6.66 6.52 6.58 26.4M
2025-03-25 6.63 6.69 6.60 6.61 20.4M
2025-03-24 6.61 6.69 6.61 6.67 31.6M
2025-03-21 6.68 6.70 6.57 6.61 66.4M
2025-03-20 6.52 6.79 6.44 6.69 73.1M
2025-03-19 6.49 6.63 6.47 6.59 46.5M
2025-03-18 6.48 6.54 6.43 6.47 30.6M
2025-03-17 6.39 6.48 6.36 6.47 30.0M
2025-03-14 6.44 6.45 6.35 6.35 21.4M
2025-03-13 6.39 6.44 6.35 6.40 21.8M
2025-03-12 6.25 6.40 6.21 6.40 41.9M
2025-03-11 6.26 6.35 6.23 6.27 45.2M
2025-03-10 6.25 6.27 6.18 6.27 27.8M
2025-03-07 6.26 6.30 6.17 6.25 34.4M
2025-03-06 6.25 6.29 6.16 6.27 23.8M
2025-03-05 6.21 6.29 6.21 6.26 26.7M
2025-03-04 6.15 6.23 6.14 6.19 19.2M
2025-03-03 6.18 6.24 6.12 6.15 35.4M
2025-02-28 6.20 6.22 6.11 6.20 41.1M
2025-02-27 6.16 6.22 6.14 6.22 25.8M
2025-02-26 6.12 6.25 6.12 6.20 31.7M
2025-02-25 6.11 6.13 6.08 6.12 21.1M
2025-02-24 6.03 6.16 6.02 6.12 37.1M
2025-02-21 6.10 6.15 6.03 6.06 38.7M
2025-02-20 6.08 6.14 6.06 6.06 20.6M
2025-02-19 6.13 6.15 6.09 6.12 17.7M
2025-02-18 6.10 6.16 6.07 6.16 23.6M
2025-02-17 6.08 6.13 6.01 6.10 33.7M
2025-02-14 6.10 6.15 6.05 6.08 26.8M
2025-02-13 6.05 6.12 6.02 6.09 36.1M
2025-02-12 5.94 6.07 5.94 6.04 34.4M
2025-02-11 5.94 5.97 5.93 5.94 17.7M
2025-02-10 5.92 5.99 5.92 5.95 24.3M
2025-02-07 6.01 6.01 5.91 5.92 33.4M
2025-02-06 5.95 6.02 5.95 6.02 17.6M
2025-02-05 5.95 6.00 5.93 5.93 14.1M
2025-02-04 6.03 6.03 5.89 5.95 23.2M
2025-02-03 5.88 5.97 5.86 5.95 17.2M
2025-01-28 6.02 6.02 5.95 5.97 5.9M
2025-01-27 5.98 6.03 5.94 6.02 12.7M
2025-01-24 5.92 5.99 5.91 5.94 17.0M
2025-01-23 6.00 6.00 5.90 5.92 21.1M
2025-01-22 6.10 6.10 5.96 5.96 14.6M
2025-01-21 6.08 6.11 6.05 6.09 18.3M
2025-01-20 6.05 6.11 6.05 6.06 21.7M
2025-01-17 6.00 6.06 5.97 6.05 21.4M
2025-01-16 5.98 6.07 5.98 6.00 22.5M
2025-01-15 5.93 5.97 5.90 5.93 19.1M
2025-01-14 5.91 5.97 5.90 5.95 19.5M
2025-01-13 5.99 5.99 5.85 5.90 29.2M
2025-01-10 5.98 6.04 5.95 5.99 15.3M
2025-01-09 6.04 6.04 5.98 5.98 13.3M
2025-01-08 6.09 6.09 6.00 6.04 16.2M
2025-01-07 6.12 6.13 6.02 6.07 18.6M
2025-01-06 6.14 6.19 6.09 6.12 10.4M
2025-01-03 6.10 6.15 6.10 6.13 10.0M
2025-01-02 6.18 6.20 6.07 6.11 16.3M