Huaneng Power International (0902)

0902
🏛️ Hongkong →
5.39
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 5.45 5.45 5.37 5.41 3,184.0K
09:35 5.40 5.41 5.37 5.39 5,084.0K
09:40 5.41 5.42 5.40 5.41 1,376.0K
09:45 5.41 5.45 5.41 5.45 1,778.0K
09:50 5.46 5.46 5.43 5.43 488.0K
09:55 5.43 5.45 5.42 5.44 498.0K
10:00 5.43 5.44 5.41 5.41 904.0K
10:05 5.42 5.43 5.41 5.42 1,076.0K
10:10 5.41 5.43 5.40 5.43 672.0K
10:15 5.42 5.43 5.41 5.42 2,294.0K
10:20 5.43 5.44 5.42 5.42 1,344.0K
10:25 5.41 5.45 5.41 5.45 2,426.1K
10:30 5.46 5.46 5.45 5.45 502.0K
10:35 5.46 5.47 5.45 5.47 496.0K
10:40 5.46 5.47 5.46 5.46 2,274.0K
10:50 5.45 5.45 5.43 5.43 922.0K
10:55 5.44 5.44 5.42 5.42 1,064.0K
11:00 5.43 5.44 5.43 5.44 272.0K
11:05 5.43 5.44 5.43 5.44 362.0K
11:10 5.43 5.44 5.42 5.43 270.0K
11:15 5.42 5.42 5.42 5.42 96.0K
11:20 5.43 5.43 5.41 5.41 268.0K
11:25 5.42 5.42 5.41 5.42 140.0K
11:30 5.41 5.43 5.40 5.40 596.0K
11:35 5.41 5.42 5.40 5.41 58.0K
11:40 5.42 5.42 5.40 5.41 228.0K
11:45 5.42 5.42 5.41 5.41 90.0K
11:50 5.42 5.43 5.42 5.43 480.0K
11:55 5.42 5.43 5.42 5.43 164.0K
13:00 5.44 5.44 5.42 5.43 304.0K
13:05 5.42 5.43 5.42 5.43 290.0K
13:10 5.42 5.43 5.42 5.42 126.0K
13:15 5.43 5.43 5.42 5.43 122.0K
13:20 5.42 5.43 5.40 5.41 1,162.0K
13:25 5.40 5.42 5.40 5.42 592.0K
13:35 5.43 5.43 5.43 5.43 178.0K
13:40 5.42 5.45 5.42 5.44 1,428.0K
13:45 5.45 5.45 5.43 5.44 670.0K
13:50 5.43 5.43 5.43 5.43 262.0K
13:55 5.42 5.43 5.42 5.43 196.0K
14:00 5.42 5.43 5.42 5.43 196.0K
14:10 5.42 5.43 5.42 5.43 334.0K
14:15 5.44 5.44 5.43 5.44 434.0K
14:20 5.43 5.43 5.43 5.43 84.0K
14:25 5.42 5.42 5.42 5.42 58.0K
14:30 5.43 5.43 5.42 5.42 560.0K
14:35 5.43 5.43 5.42 5.42 90.0K
14:40 5.43 5.43 5.42 5.43 282.0K
14:45 5.42 5.43 5.42 5.43 374.0K
14:50 5.42 5.43 5.42 5.43 288.0K
14:55 5.42 5.43 5.41 5.43 1,272.0K
15:00 5.42 5.42 5.41 5.42 294.0K
15:05 5.41 5.41 5.40 5.40 1,640.0K
15:10 5.41 5.41 5.39 5.39 1,474.0K
15:15 5.40 5.40 5.39 5.39 226.0K
15:20 5.40 5.40 5.38 5.38 604.0K
15:25 5.39 5.40 5.38 5.40 1,620.0K
15:30 5.39 5.40 5.39 5.40 226.0K
15:35 5.39 5.40 5.39 5.39 366.0K
15:40 5.40 5.40 5.39 5.39 228.0K
15:45 5.40 5.40 5.39 5.39 126.0K
15:50 5.40 5.40 5.39 5.39 640.0K
15:55 5.40 5.40 5.39 5.39 648.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 5.42 5.47 5.36 5.39 48.8M
2025-09-25 5.68 5.74 5.46 5.51 47.7M
2025-09-24 5.72 5.74 5.65 5.70 20.2M
2025-09-23 5.70 5.75 5.65 5.72 29.2M
2025-09-22 5.83 5.83 5.64 5.69 30.3M
2025-09-19 5.80 5.90 5.79 5.84 40.2M
2025-09-18 6.02 6.03 5.78 5.83 50.3M
2025-09-17 6.00 6.02 5.94 5.99 42.0M
2025-09-16 6.05 6.05 5.94 6.00 38.0M
2025-09-15 6.03 6.10 5.96 6.05 22.3M
2025-09-12 6.12 6.18 6.02 6.05 32.6M
2025-09-11 6.03 6.12 6.03 6.09 14.6M
2025-09-10 6.01 6.10 5.99 6.09 24.5M
2025-09-09 6.08 6.10 5.98 6.04 28.2M
2025-09-08 5.89 6.05 5.89 6.04 47.4M
2025-09-05 5.73 5.91 5.71 5.89 36.7M
2025-09-04 5.71 5.80 5.67 5.73 18.8M
2025-09-03 5.71 5.77 5.65 5.71 20.4M
2025-09-02 5.68 5.80 5.65 5.72 29.1M
2025-09-01 5.62 5.71 5.53 5.67 23.5M
2025-08-29 5.58 5.67 5.58 5.59 34.8M
2025-08-28 5.60 5.66 5.53 5.55 21.5M
2025-08-27 5.63 5.72 5.58 5.63 55.0M
2025-08-26 5.72 5.76 5.56 5.62 62.1M
2025-08-25 5.66 5.79 5.65 5.72 35.8M
2025-08-22 5.69 5.75 5.62 5.66 41.4M
2025-08-21 5.70 5.82 5.64 5.69 68.3M
2025-08-20 5.60 5.71 5.53 5.67 44.1M
2025-08-19 5.61 5.64 5.55 5.57 26.2M
2025-08-18 5.62 5.68 5.56 5.61 23.6M
2025-08-15 5.53 5.62 5.48 5.61 23.9M
2025-08-14 5.56 5.60 5.51 5.54 24.2M
2025-08-13 5.58 5.58 5.47 5.56 29.6M
2025-08-12 5.57 5.63 5.54 5.56 10.0M
2025-08-11 5.65 5.67 5.47 5.58 24.8M
2025-08-08 5.49 5.63 5.48 5.61 30.3M
2025-08-07 5.50 5.54 5.43 5.51 23.9M
2025-08-06 5.50 5.56 5.46 5.49 26.6M
2025-08-05 5.44 5.55 5.43 5.51 34.8M
2025-08-04 5.29 5.46 5.26 5.44 48.2M
2025-08-01 5.33 5.39 5.25 5.29 30.9M
2025-07-31 5.44 5.44 5.24 5.33 76.5M
2025-07-30 5.14 5.50 5.13 5.41 213.0M
2025-07-29 4.97 5.02 4.94 5.00 39.6M
2025-07-28 5.00 5.01 4.94 4.97 16.7M
2025-07-25 5.01 5.05 4.95 4.98 30.0M
2025-07-24 5.04 5.05 4.98 5.01 28.2M
2025-07-23 5.05 5.09 4.97 5.02 44.3M
2025-07-22 4.94 5.09 4.91 5.04 79.7M
2025-07-21 4.84 4.92 4.84 4.91 48.5M
2025-07-18 4.79 4.82 4.73 4.80 47.8M
2025-07-17 4.85 4.87 4.75 4.77 58.2M
2025-07-16 4.92 4.95 4.85 4.86 29.4M
2025-07-15 4.93 4.96 4.85 4.91 43.8M
2025-07-14 4.83 4.93 4.83 4.89 34.9M
2025-07-11 4.89 4.93 4.80 4.82 62.3M
2025-07-10 4.93 4.97 4.87 4.90 30.0M
2025-07-09 5.02 5.02 4.91 4.94 32.4M
2025-07-08 5.05 5.07 4.96 5.01 44.3M
2025-07-07 4.91 5.03 4.86 5.02 56.7M
2025-07-04 4.92 4.96 4.85 4.87 37.1M
2025-07-03 4.94 4.94 4.83 4.88 33.1M
2025-07-02 4.85 4.98 4.85 4.90 52.2M
2025-06-30 5.06 5.10 4.95 5.06 71.9M
2025-06-27 5.25 5.26 4.95 5.05 95.9M
2025-06-26 5.36 5.36 5.21 5.25 46.1M
2025-06-25 5.30 5.36 5.23 5.33 42.4M
2025-06-24 5.25 5.29 5.19 5.27 47.4M
2025-06-23 5.28 5.29 5.21 5.23 32.6M
2025-06-20 5.21 5.32 5.21 5.25 36.1M
2025-06-19 5.35 5.35 5.17 5.21 45.9M
2025-06-18 5.33 5.36 5.28 5.35 25.7M
2025-06-17 5.28 5.35 5.21 5.32 31.9M
2025-06-16 5.25 5.37 5.21 5.26 43.7M
2025-06-13 5.21 5.33 5.17 5.26 32.6M
2025-06-12 5.29 5.37 5.15 5.19 56.2M
2025-06-11 5.26 5.30 5.23 5.28 26.0M
2025-06-10 5.12 5.25 5.11 5.23 41.6M
2025-06-09 5.12 5.14 5.07 5.11 14.3M
2025-06-06 5.07 5.12 5.03 5.09 21.6M
2025-06-05 5.04 5.08 5.01 5.04 15.0M
2025-06-04 4.96 5.04 4.91 5.04 35.6M
2025-06-03 4.93 4.97 4.90 4.96 16.2M
2025-06-02 4.94 4.94 4.79 4.91 21.8M
2025-05-30 4.92 5.01 4.90 4.96 72.6M
2025-05-29 4.95 4.95 4.85 4.90 34.1M
2025-05-28 4.98 4.99 4.89 4.93 26.1M
2025-05-27 5.02 5.05 4.95 4.98 42.1M
2025-05-26 4.88 5.05 4.87 5.01 55.5M
2025-05-23 4.93 4.97 4.82 4.86 32.9M
2025-05-22 5.03 5.04 4.87 4.93 37.2M
2025-05-21 5.01 5.04 4.96 5.03 26.3M
2025-05-20 4.97 5.00 4.92 5.00 17.9M
2025-05-19 4.93 4.98 4.92 4.94 20.9M
2025-05-16 4.98 4.98 4.92 4.95 17.7M
2025-05-15 4.97 5.01 4.93 4.98 32.2M
2025-05-14 4.96 4.98 4.92 4.96 19.2M
2025-05-13 4.97 5.00 4.93 4.98 30.9M
2025-05-12 4.97 5.01 4.85 4.94 56.7M
2025-05-09 4.95 5.09 4.95 4.97 53.1M
2025-05-08 4.90 4.96 4.90 4.93 19.6M
2025-05-07 4.96 5.00 4.89 4.94 29.8M
2025-05-06 4.93 4.99 4.90 4.94 44.2M
2025-05-02 4.81 4.98 4.81 4.94 18.7M
2025-04-30 4.82 4.86 4.79 4.81 27.4M
2025-04-29 4.80 4.88 4.77 4.82 41.2M
2025-04-28 4.84 4.90 4.72 4.86 40.8M
2025-04-25 4.74 4.83 4.74 4.79 42.8M
2025-04-24 4.69 4.80 4.68 4.74 31.1M
2025-04-23 4.71 4.73 4.67 4.69 14.4M
2025-04-22 4.70 4.81 4.65 4.69 31.2M
2025-04-17 4.67 4.72 4.62 4.70 23.8M
2025-04-16 4.67 4.71 4.60 4.67 24.1M
2025-04-15 4.55 4.67 4.51 4.66 35.4M
2025-04-14 4.44 4.54 4.43 4.52 29.7M
2025-04-11 4.38 4.43 4.35 4.40 21.6M
2025-04-10 4.41 4.45 4.35 4.40 30.8M
2025-04-09 4.32 4.40 4.21 4.39 32.6M
2025-04-08 4.31 4.42 4.30 4.40 38.9M
2025-04-07 4.53 4.53 4.23 4.31 86.7M
2025-04-03 4.66 4.72 4.59 4.65 32.7M
2025-04-02 4.58 4.69 4.53 4.66 31.7M
2025-04-01 4.49 4.61 4.49 4.58 23.5M
2025-03-31 4.46 4.57 4.43 4.51 35.3M
2025-03-28 4.52 4.55 4.40 4.47 35.1M
2025-03-27 4.61 4.70 4.42 4.52 59.2M
2025-03-26 4.69 4.75 4.55 4.60 50.0M
2025-03-25 4.54 4.68 4.53 4.63 30.9M
2025-03-24 4.58 4.65 4.49 4.57 51.4M
2025-03-21 4.64 4.71 4.55 4.59 30.9M
2025-03-20 4.62 4.72 4.58 4.63 40.1M
2025-03-19 4.55 4.62 4.51 4.60 19.7M
2025-03-18 4.52 4.56 4.50 4.52 15.2M
2025-03-17 4.48 4.55 4.45 4.52 23.1M
2025-03-14 4.51 4.52 4.43 4.44 24.6M
2025-03-13 4.49 4.51 4.45 4.48 21.7M
2025-03-12 4.45 4.50 4.41 4.49 23.0M
2025-03-11 4.37 4.43 4.34 4.43 14.6M
2025-03-10 4.40 4.42 4.35 4.40 14.2M
2025-03-07 4.32 4.47 4.30 4.40 35.0M
2025-03-06 4.44 4.45 4.26 4.32 51.0M
2025-03-05 4.40 4.47 4.39 4.41 23.8M
2025-03-04 4.34 4.39 4.30 4.38 16.4M
2025-03-03 4.35 4.43 4.34 4.36 25.0M
2025-02-28 4.38 4.43 4.29 4.35 52.8M
2025-02-27 4.34 4.40 4.31 4.39 53.2M
2025-02-26 4.23 4.33 4.23 4.32 31.1M
2025-02-25 4.26 4.29 4.20 4.25 36.4M
2025-02-24 4.28 4.36 4.23 4.26 58.6M
2025-02-21 4.27 4.28 4.17 4.24 40.4M
2025-02-20 4.19 4.36 4.15 4.23 52.6M
2025-02-19 4.19 4.19 4.13 4.18 27.2M
2025-02-18 4.20 4.26 4.16 4.19 33.3M
2025-02-17 4.09 4.22 4.07 4.18 63.7M
2025-02-14 4.04 4.08 4.01 4.08 26.9M
2025-02-13 4.00 4.09 3.98 4.03 22.6M
2025-02-12 4.02 4.04 3.98 4.02 25.4M
2025-02-11 4.08 4.08 4.00 4.01 16.1M
2025-02-10 4.08 4.12 4.03 4.06 22.7M
2025-02-07 4.10 4.11 4.06 4.08 22.7M
2025-02-06 4.05 4.10 4.04 4.10 15.0M
2025-02-05 4.09 4.10 4.04 4.07 15.6M
2025-02-04 4.03 4.10 4.03 4.08 11.9M
2025-02-03 4.09 4.09 4.01 4.08 10.6M
2025-01-28 4.05 4.09 4.05 4.08 9.3M
2025-01-27 4.01 4.13 4.00 4.09 33.3M
2025-01-24 4.00 4.01 3.95 4.00 16.9M
2025-01-23 4.00 4.04 3.96 3.99 22.3M
2025-01-22 3.99 4.01 3.96 3.99 12.9M
2025-01-21 4.00 4.01 3.94 4.00 16.5M
2025-01-20 4.01 4.04 3.97 4.00 20.1M
2025-01-17 4.01 4.02 3.98 4.00 22.0M
2025-01-16 4.01 4.05 3.97 4.00 19.1M
2025-01-15 3.99 4.00 3.95 4.00 16.0M
2025-01-14 3.90 3.99 3.88 3.96 22.1M
2025-01-13 3.91 3.92 3.86 3.88 20.5M
2025-01-10 3.99 4.00 3.89 3.90 53.1M
2025-01-09 4.04 4.04 3.98 4.00 36.6M
2025-01-08 4.05 4.07 3.99 4.04 25.7M
2025-01-07 4.11 4.11 4.04 4.08 19.6M
2025-01-06 4.09 4.14 4.09 4.11 18.2M
2025-01-03 4.10 4.15 4.06 4.11 25.4M
2025-01-02 4.26 4.26 4.07 4.12 50.0M