HSC Resources Group Ltd (1850)

1850
🏛️ Hongkong →
0.64
Letzte Aktualisierung: 2025-09-29
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
2021-12-31 5.60 5.70 5.50 5.50 0.2M
2021-12-30 5.60 5.70 5.40 5.40 0.2M
2021-12-29 5.40 5.60 5.30 5.40 0.3M
2021-12-28 6.00 6.10 5.40 5.50 0.4M
2021-12-24 5.70 5.90 5.40 5.50 0.3M
2021-12-23 5.90 6.40 5.70 5.90 0.3M
2021-12-22 5.90 6.60 5.90 5.90 0.4M
2021-12-21 5.00 6.70 5.00 5.80 1.2M
2021-12-20 5.80 5.80 5.00 5.00 0.4M
2021-12-17 6.20 6.20 5.80 5.80 0.2M
2021-12-16 6.10 6.80 5.80 6.20 0.8M
2021-12-15 6.60 6.60 6.10 6.10 0.2M
2021-12-14 5.90 7.20 5.90 6.60 1.3M
2021-12-13 7.00 7.00 5.70 6.10 1.5M
2021-12-10 8.20 8.60 6.70 7.00 1.5M
2021-12-09 7.40 9.50 6.90 8.00 5.0M
2021-12-08 3.98 7.50 3.62 7.00 7.4M
2021-12-07 4.60 4.60 4.06 4.12 0.7M
2021-12-06 5.10 5.20 4.40 4.60 2.0M
2021-12-03 6.00 6.00 5.00 5.20 1.4M
2021-12-02 9.40 9.40 5.10 6.00 4.8M
2021-12-01 11.60 11.60 8.70 9.70 4.1M
2021-11-30 14.00 14.40 12.60 12.60 1.9M
2021-11-29 17.40 17.80 14.80 15.20 3.0M
2021-11-26 17.40 18.60 16.60 17.60 1.4M
2021-11-25 18.60 19.80 16.80 17.20 23.3M
2021-11-24 17.40 19.40 17.40 18.60 1.5M
2021-11-23 17.60 17.80 16.60 17.60 0.4M
2021-11-22 18.00 18.00 17.40 17.60 0.1M
2021-11-19 18.60 18.80 17.00 18.00 0.5M
2021-11-18 20.20 21.40 18.20 18.60 1.9M
2021-11-17 18.40 20.60 18.20 20.20 2.2M
2021-11-16 18.20 19.20 17.40 18.20 1.4M
2021-11-15 17.20 18.00 16.20 18.00 1.0M
2021-11-12 16.80 18.20 16.00 17.20 4.8M
2021-11-11 17.60 17.60 16.40 16.60 0.4M
2021-11-10 17.00 18.20 17.00 17.40 1.0M
2021-11-09 17.00 17.20 16.60 17.00 0.2M
2021-11-08 16.80 17.40 16.40 17.00 0.1M
2021-11-05 17.00 17.60 16.40 16.80 0.3M
2021-11-04 16.40 17.20 16.00 17.20 0.4M
2021-11-03 16.60 17.00 16.00 16.80 0.8M
2021-11-02 17.20 17.40 15.80 16.00 0.5M
2021-11-01 15.60 17.40 15.00 17.00 0.4M
2021-10-29 14.80 18.00 14.60 16.00 2.4M
2021-10-28 16.20 16.20 12.40 14.20 0.7M
2021-10-27 21.00 22.40 15.00 16.20 2.7M
2021-10-26 23.80 25.80 22.00 22.40 2.3M
2021-10-25 27.80 30.00 22.60 23.80 0.8M
2021-10-22 22.80 27.80 22.80 27.60 0.7M
2021-10-21 19.40 23.20 19.40 22.40 0.5M
2021-10-20 17.40 19.20 17.20 19.00 1.1M
2021-10-19 17.00 18.00 16.20 17.40 0.3M
2021-10-18 16.80 17.60 16.60 17.20 0.1M
2021-10-15 16.00 16.80 14.00 16.60 1.6M
2021-10-12 12.60 19.00 12.20 16.00 0.2M
2021-10-11 12.00 12.80 12.00 12.80 0.0M
2021-10-08 12.60 13.00 12.60 12.80 0.0M
2021-10-07 12.40 13.40 12.40 13.40 0.0M
2021-10-06 12.40 12.60 12.20 12.60 0.0M
2021-10-05 13.00 13.00 12.60 12.60 0.0M
2021-10-04 12.00 12.40 11.40 12.20 0.0M
2021-09-30 13.60 14.00 12.80 13.00 0.0M
2021-09-29 13.00 13.80 11.80 13.60 0.2M
2021-09-28 10.80 14.20 10.80 13.20 0.3M
2021-09-27 10.60 11.20 9.60 11.20 0.2M
2021-09-24 11.00 11.40 9.60 10.60 0.3M
2021-09-23 12.80 12.80 11.60 11.60 0.2M
2021-09-21 12.60 14.20 12.40 13.80 0.1M
2021-09-20 13.00 13.80 12.00 13.80 0.1M
2021-09-17 14.20 14.40 13.20 14.40 0.1M
2021-09-16 15.00 15.00 14.00 14.60 0.1M
2021-09-15 16.40 16.40 14.60 15.80 0.1M
2021-09-14 18.20 18.40 17.00 17.40 0.1M
2021-09-13 19.00 19.00 18.00 18.40 0.0M
2021-09-10 19.20 19.20 18.80 19.00 0.0M
2021-09-09 19.00 19.40 18.80 19.20 0.0M
2021-09-08 19.20 19.20 18.40 19.00 0.0M
2021-09-07 18.80 19.60 18.60 19.60 0.1M
2021-09-06 18.20 19.60 18.20 19.40 0.1M
2021-09-03 20.80 21.20 19.00 19.40 0.1M
2021-09-02 21.00 22.80 20.60 21.40 0.2M
2021-09-01 18.20 22.00 18.20 21.00 0.2M
2021-08-31 17.20 21.20 17.20 18.80 0.3M
2021-08-30 16.00 17.20 16.00 17.00 0.3M
2021-08-27 19.00 19.00 16.00 17.60 0.2M
2021-08-26 19.80 19.80 18.00 19.80 0.2M
2021-08-25 21.60 22.80 19.20 19.80 0.3M
2021-08-24 17.20 23.80 16.80 21.60 0.7M
2021-08-23 16.40 17.40 13.60 17.00 0.5M
2021-08-20 20.00 20.80 15.00 16.60 0.8M
2021-08-19 22.00 31.00 20.20 21.60 0.6M
2021-08-18 26.80 26.80 26.80 26.80 0.0M
2021-08-17 26.80 26.80 26.80 26.80 0.0M
2021-08-16 26.80 26.80 26.80 26.80 0.0M
2021-08-13 26.80 26.80 26.80 26.80 0.0M
2021-08-12 28.20 28.20 25.00 26.80 0.3M
2021-08-11 38.00 38.00 20.00 29.60 2.1M
2021-08-10 51.40 52.80 37.00 40.20 0.7M
2021-08-09 49.00 57.00 49.00 51.20 0.4M
2021-08-06 53.00 58.40 52.80 53.60 3.1M
2021-08-05 52.00 54.00 51.40 52.60 0.3M
2021-08-04 52.00 55.00 51.00 51.20 0.4M
2021-08-03 56.80 56.80 52.20 53.20 0.3M
2021-08-02 58.80 59.00 55.20 56.00 0.2M
2021-07-30 56.40 58.80 54.20 57.80 0.2M
2021-07-29 56.00 57.40 55.20 56.40 0.9M
2021-07-28 51.20 58.00 50.80 54.40 0.1M
2021-07-27 63.20 63.20 42.80 53.00 0.4M
2021-07-26 64.00 64.40 62.60 63.00 0.2M
2021-07-23 64.20 65.00 63.40 64.00 0.5M
2021-07-22 62.60 64.00 62.40 64.00 0.2M
2021-07-21 63.80 63.80 62.20 62.20 0.5M
2021-07-20 63.20 67.00 61.40 63.80 2.0M
2021-07-19 65.20 65.20 60.20 61.60 0.2M
2021-07-16 62.00 66.40 62.00 64.60 0.1M
2021-07-15 72.20 72.80 64.00 65.40 0.2M
2021-07-14 71.20 77.40 58.00 71.20 0.9M
2021-07-13 60.00 71.00 57.00 69.80 0.7M
2021-07-12 53.40 58.00 50.40 57.40 0.3M
2021-07-09 48.00 52.60 47.20 52.80 0.2M
2021-07-08 50.00 50.00 46.40 49.00 0.2M
2021-07-07 48.00 49.80 42.00 45.80 0.1M
2021-07-06 44.60 51.60 44.40 47.60 0.2M
2021-07-05 46.00 46.00 38.40 44.60 0.1M
2021-07-02 57.80 57.80 36.00 42.80 0.3M
2021-06-30 49.00 59.00 48.40 54.60 0.6M
2021-06-29 36.20 49.20 35.00 47.60 1.5M
2021-06-28 31.80 31.80 31.80 31.80 0.0M
2021-06-25 31.80 31.80 31.80 31.80 0.0M
2021-06-24 26.60 37.20 26.60 31.80 1.3M
2021-06-23 12.60 27.20 12.60 25.60 1.6M
2021-06-22 9.00 12.60 9.00 12.60 0.5M
2021-06-21 8.60 9.00 8.60 9.00 0.0M
2021-06-18 0.43 0.43 0.43 8.60 0.0M
2021-06-17 8.60 8.60 8.60 8.60 0.0M
2021-06-16 0.42 0.42 0.42 8.40 0.0M
2021-06-15 8.40 8.40 8.40 8.40 0.0M
2021-06-11 0.41 0.41 0.41 8.10 0.0M
2021-06-10 0.41 0.41 0.41 8.10 0.0M
2021-06-09 0.41 0.41 0.41 8.10 0.0M
2021-06-08 0.41 0.41 0.41 8.10 0.0M
2021-06-07 0.41 0.41 0.41 8.10 0.0M
2021-06-04 9.00 9.00 9.00 8.10 0.0M
2021-06-03 8.20 8.20 8.00 8.10 0.0M
2021-06-02 7.90 7.90 7.90 8.20 0.0M
2021-06-01 8.40 9.20 8.40 8.70 0.1M
2021-05-31 0.42 0.42 0.42 8.30 0.0M
2021-05-28 8.40 8.60 8.30 8.30 0.0M
2021-05-27 7.40 8.50 7.40 8.10 0.0M
2021-05-26 7.70 8.10 7.70 8.10 0.0M
2021-05-25 8.60 8.60 7.90 8.60 0.0M
2021-05-24 0.40 0.40 0.40 7.90 0.0M
2021-05-21 7.40 7.40 7.40 7.90 0.0M
2021-05-20 8.50 8.50 8.50 8.20 0.0M
2021-05-18 8.50 8.50 8.50 8.20 0.0M
2021-05-17 8.20 8.20 8.20 8.20 0.0M
2021-05-14 8.40 8.60 8.30 8.20 0.0M
2021-05-13 7.80 8.60 7.80 8.20 0.1M
2021-05-12 8.00 8.00 7.20 7.20 0.0M
2021-05-11 6.90 6.90 6.90 7.30 0.0M
2021-05-10 7.20 7.20 7.00 7.00 0.0M
2021-05-07 7.80 8.10 7.70 7.80 0.0M
2021-05-06 8.40 8.70 8.10 8.20 0.1M
2021-05-05 8.10 8.40 6.90 8.00 0.2M
2021-05-04 6.20 8.70 6.20 8.00 0.2M
2021-05-03 5.50 5.50 5.50 5.50 0.0M
2021-04-30 0.28 0.28 0.28 5.50 0.0M
2021-04-29 0.28 0.28 0.28 5.50 0.0M
2021-04-28 0.28 0.28 0.28 5.50 0.0M
2021-04-27 0.28 0.28 0.28 5.50 0.0M
2021-04-26 0.28 0.28 0.28 5.50 0.0M
2021-04-23 0.28 0.28 0.28 5.50 0.0M
2021-04-22 0.27 0.28 0.27 5.50 0.0M
2021-04-21 5.30 5.30 5.30 5.30 0.0M
2021-04-20 5.30 5.30 5.30 5.40 0.0M
2021-04-19 0.28 0.28 0.28 5.60 0.0M
2021-04-16 0.28 0.28 0.28 5.60 0.0M
2021-04-15 0.28 0.28 0.28 5.60 0.0M
2021-04-14 0.28 0.28 0.28 5.60 0.0M
2021-04-13 0.28 0.28 0.28 5.60 0.0M
2021-04-12 0.28 0.28 0.28 5.60 0.0M
2021-04-09 0.28 0.28 0.28 5.60 0.0M
2021-04-08 0.28 0.28 0.28 5.60 0.0M
2021-04-07 0.28 0.28 0.28 5.60 0.0M
2021-04-01 0.28 0.28 0.28 0.28 0.0M
2021-03-31 0.28 0.28 0.28 0.28 0.0M
2021-03-30 0.28 0.28 0.28 0.28 0.0M
2021-03-29 0.28 0.28 0.28 0.28 0.0M
2021-03-26 0.28 0.28 0.28 0.28 0.0M
2021-03-25 0.28 0.28 0.28 0.28 0.0M
2021-03-24 0.28 0.28 0.28 0.28 0.0M
2021-03-23 0.28 0.28 0.28 0.28 0.1M
2021-03-22 0.30 0.30 0.30 0.30 0.0M
2021-03-19 0.30 0.30 0.30 0.30 0.1M
2021-03-18 0.32 0.32 0.32 0.30 0.1M
2021-03-17 0.30 0.30 0.30 0.30 0.0M
2021-03-16 0.30 0.30 0.30 0.30 0.0M
2021-03-15 0.30 0.30 0.30 0.30 0.0M
2021-03-12 0.30 0.30 0.30 0.30 0.0M
2021-03-11 0.30 0.30 0.30 0.30 0.0M
2021-03-10 0.30 0.30 0.30 0.30 0.0M
2021-03-09 0.30 0.30 0.30 0.30 0.0M
2021-03-08 0.30 0.30 0.30 0.30 0.0M
2021-03-05 0.30 0.30 0.30 0.30 0.0M
2021-03-04 0.30 0.30 0.30 0.30 0.0M
2021-03-03 0.29 0.29 0.29 0.29 0.0M
2021-03-02 0.29 0.29 0.29 0.29 0.0M
2021-03-01 0.29 0.29 0.29 0.29 0.0M
2021-02-26 0.29 0.29 0.29 0.29 0.0M
2021-02-25 0.29 0.29 0.29 0.29 0.6M
2021-02-24 0.28 0.28 0.28 0.29 0.5M
2021-02-23 0.35 0.37 0.35 0.32 1.1M
2021-02-22 0.32 0.32 0.32 0.32 0.0M
2021-02-19 0.32 0.32 0.32 0.32 0.0M
2021-02-18 0.32 0.32 0.32 0.32 0.0M
2021-02-17 0.32 0.32 0.32 0.32 0.0M
2021-02-16 0.30 0.33 0.30 0.32 0.5M
2021-02-11 0.30 0.30 0.30 0.30 0.0M
2021-02-10 0.31 0.32 0.26 0.30 1.4M
2021-02-09 0.29 0.31 0.29 0.29 0.3M
2021-02-08 0.27 0.27 0.27 0.27 0.0M
2021-02-05 0.27 0.27 0.27 0.27 0.1M
2021-02-04 0.24 0.33 0.24 0.27 0.6M
2021-02-03 0.27 0.27 0.27 0.27 0.0M
2021-02-02 0.27 0.27 0.27 0.27 0.0M
2021-02-01 0.27 0.27 0.27 0.27 0.0M
2021-01-29 0.27 0.28 0.27 0.27 0.2M
2021-01-28 0.27 0.27 0.27 0.27 0.0M
2021-01-27 0.27 0.27 0.27 0.27 0.0M
2021-01-26 0.27 0.27 0.27 0.27 0.0M
2021-01-25 0.27 0.27 0.27 0.27 0.0M
2021-01-22 0.27 0.27 0.27 0.27 0.0M
2021-01-21 0.27 0.27 0.27 0.27 0.0M
2021-01-20 0.27 0.27 0.26 0.27 0.8M
2021-01-19 0.27 0.29 0.27 0.27 0.3M
2021-01-18 0.29 0.29 0.29 0.29 0.0M
2021-01-15 0.29 0.29 0.29 0.29 0.0M
2021-01-14 0.29 0.29 0.29 0.29 0.0M
2021-01-13 0.29 0.29 0.29 0.29 0.0M
2021-01-12 0.29 0.29 0.28 0.29 0.2M
2021-01-11 0.26 0.27 0.25 0.29 0.1M
2021-01-08 0.29 0.29 0.29 0.29 0.0M
2021-01-07 0.29 0.29 0.29 0.29 0.0M
2021-01-06 0.29 0.29 0.29 0.29 0.0M
2021-01-05 0.29 0.29 0.29 0.29 0.0M
2021-01-04 0.29 0.29 0.29 0.29 0.0M