Huasheng International Holding Ltd (1323)

1323
🏛️ Hongkong →
0.15
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
2021-12-31 20.80 20.80 20.40 20.40 0.5M
2021-12-30 20.60 21.00 20.20 20.40 2.1M
2021-12-29 20.40 20.50 20.00 20.30 1.6M
2021-12-28 19.90 20.40 19.80 20.20 1.2M
2021-12-24 19.70 20.20 19.70 20.00 1.2M
2021-12-23 20.40 20.40 19.40 19.70 1.5M
2021-12-22 19.30 20.00 19.20 19.60 1.3M
2021-12-21 19.20 19.60 19.20 19.30 2.3M
2021-12-20 18.80 19.20 18.60 19.10 1.8M
2021-12-17 19.30 19.30 18.70 18.80 1.4M
2021-12-16 18.40 19.00 18.10 18.90 1.0M
2021-12-15 18.60 19.00 18.20 18.30 1.0M
2021-12-14 18.70 19.00 18.60 18.70 1.9M
2021-12-13 19.00 19.40 18.70 18.80 1.1M
2021-12-10 18.80 19.20 18.60 18.80 0.8M
2021-12-09 18.80 18.90 18.60 18.80 0.6M
2021-12-08 18.90 19.00 18.40 18.70 1.8M
2021-12-07 19.00 19.20 18.60 18.80 1.0M
2021-12-06 18.70 18.80 18.50 18.80 1.8M
2021-12-03 18.80 18.90 18.20 18.70 2.0M
2021-12-02 18.80 19.10 18.70 18.70 2.3M
2021-12-01 18.60 19.00 18.40 18.70 2.0M
2021-11-30 18.90 19.50 18.40 18.60 2.0M
2021-11-29 19.10 19.10 18.50 19.00 2.8M
2021-11-26 19.00 19.10 18.80 18.90 1.5M
2021-11-25 18.80 19.20 18.40 18.90 1.7M
2021-11-24 18.80 19.00 18.50 18.80 1.8M
2021-11-23 18.90 19.00 18.30 18.60 1.3M
2021-11-22 1.82 1.89 1.78 1.85 20.6M
2021-11-19 1.79 1.82 1.76 1.78 14.4M
2021-11-18 1.70 1.78 1.70 1.76 37.2M
2021-11-17 1.66 1.70 1.64 1.70 17.3M
2021-11-16 1.60 1.66 1.58 1.62 19.8M
2021-11-15 1.50 1.59 1.49 1.56 29.1M
2021-11-12 1.32 1.49 1.32 1.49 26.1M
2021-11-11 1.29 1.34 1.29 1.32 20.5M
2021-11-10 1.29 1.30 1.28 1.29 16.2M
2021-11-09 1.30 1.30 1.27 1.28 18.4M
2021-11-08 1.27 1.29 1.26 1.27 7.3M
2021-11-05 1.29 1.29 1.24 1.27 18.1M
2021-11-04 1.24 1.28 1.23 1.26 19.7M
2021-11-03 1.20 1.25 1.18 1.24 21.8M
2021-11-02 1.29 1.30 1.20 1.20 29.3M
2021-11-01 1.28 1.28 1.22 1.27 10.0M
2021-10-29 1.29 1.31 1.26 1.27 34.5M
2021-10-28 1.28 1.30 1.27 1.28 32.3M
2021-10-27 1.27 1.30 1.26 1.28 18.5M
2021-10-26 1.28 1.29 1.26 1.28 25.4M
2021-10-25 1.29 1.29 1.26 1.28 13.2M
2021-10-22 1.30 1.30 1.25 1.28 10.5M
2021-10-21 1.29 1.30 1.26 1.28 14.8M
2021-10-20 1.31 1.32 1.26 1.27 21.1M
2021-10-19 1.32 1.32 1.28 1.30 16.7M
2021-10-18 1.30 1.34 1.28 1.30 12.9M
2021-10-15 1.29 1.35 1.27 1.30 28.2M
2021-10-12 1.30 1.33 1.27 1.29 17.4M
2021-10-11 1.30 1.39 1.26 1.28 14.6M
2021-10-08 1.28 1.29 1.25 1.28 40.9M
2021-10-07 1.29 1.32 1.27 1.28 29.5M
2021-10-06 1.20 1.26 1.18 1.26 25.5M
2021-10-05 1.14 1.21 1.10 1.20 35.7M
2021-10-04 1.08 1.13 1.03 1.13 32.8M
2021-09-30 1.03 1.07 1.02 1.04 47.1M
2021-09-29 1.03 1.05 0.99 1.03 35.1M
2021-09-28 1.07 1.08 1.00 1.03 42.3M
2021-09-27 1.09 1.11 1.04 1.09 29.1M
2021-09-24 1.20 1.20 1.10 1.10 14.9M
2021-09-23 1.18 1.19 1.13 1.15 11.1M
2021-09-21 1.14 1.17 1.12 1.16 30.6M
2021-09-20 1.13 1.14 1.08 1.12 26.1M
2021-09-17 1.08 1.14 1.06 1.13 8.2M
2021-09-16 1.12 1.13 1.07 1.07 10.4M
2021-09-15 1.13 1.13 1.11 1.11 8.6M
2021-09-14 1.13 1.15 1.09 1.13 10.2M
2021-09-13 1.09 1.12 1.07 1.11 19.5M
2021-09-10 1.09 1.15 1.06 1.09 35.0M
2021-09-09 1.11 1.11 1.05 1.07 26.5M
2021-09-08 1.13 1.13 1.09 1.12 12.6M
2021-09-07 1.13 1.14 1.11 1.12 14.1M
2021-09-06 1.14 1.15 1.10 1.14 20.3M
2021-09-03 1.17 1.17 1.13 1.14 13.2M
2021-09-02 1.19 1.19 1.16 1.17 27.3M
2021-09-01 1.19 1.20 1.15 1.20 18.0M
2021-08-31 1.22 1.22 1.18 1.20 15.0M
2021-08-30 1.22 1.22 1.20 1.22 41.1M
2021-08-27 1.23 1.23 1.20 1.21 25.1M
2021-08-26 1.19 1.23 1.19 1.21 27.8M
2021-08-25 1.15 1.21 1.15 1.20 24.4M
2021-08-24 1.16 1.17 1.15 1.16 8.1M
2021-08-23 1.17 1.17 1.14 1.16 6.6M
2021-08-20 1.17 1.17 1.12 1.17 27.0M
2021-08-19 1.20 1.25 1.15 1.16 26.7M
2021-08-18 1.16 1.20 1.15 1.18 24.1M
2021-08-17 1.16 1.18 1.13 1.16 16.9M
2021-08-16 1.15 1.17 1.14 1.16 14.5M
2021-08-13 1.15 1.17 1.15 1.16 12.7M
2021-08-12 1.15 1.17 1.13 1.16 14.5M
2021-08-11 1.17 1.18 1.14 1.15 17.2M
2021-08-10 1.17 1.20 1.16 1.17 34.9M
2021-08-09 1.17 1.19 1.15 1.17 8.7M
2021-08-06 1.18 1.18 1.15 1.17 11.6M
2021-08-05 1.17 1.18 1.15 1.16 15.7M
2021-08-04 1.14 1.17 1.11 1.16 26.1M
2021-08-03 1.14 1.18 1.11 1.13 28.3M
2021-08-02 1.19 1.20 1.12 1.15 12.0M
2021-07-30 1.18 1.20 1.06 1.14 35.5M
2021-07-29 1.22 1.26 1.15 1.19 26.6M
2021-07-28 1.21 1.24 1.19 1.22 26.6M
2021-07-27 1.26 1.28 1.18 1.22 31.6M
2021-07-26 1.36 1.36 1.25 1.26 14.5M
2021-07-23 1.36 1.36 1.34 1.35 21.8M
2021-07-22 1.36 1.39 1.34 1.35 26.9M
2021-07-21 1.27 1.38 1.27 1.35 22.2M
2021-07-20 1.27 1.29 1.27 1.28 24.0M
2021-07-19 1.27 1.30 1.25 1.27 14.7M
2021-07-16 1.26 1.31 1.25 1.27 12.8M
2021-07-15 1.25 1.29 1.24 1.26 21.4M
2021-07-14 1.25 1.26 1.19 1.23 23.0M
2021-07-13 1.27 1.27 0.91 1.23 41.4M
2021-07-12 1.23 1.27 1.23 1.25 17.6M
2021-07-09 1.13 1.26 1.13 1.24 20.0M
2021-07-08 1.16 1.16 1.13 1.14 19.4M
2021-07-07 1.10 1.15 1.10 1.14 22.2M
2021-07-06 1.09 1.14 1.09 1.10 34.6M
2021-07-05 1.03 1.12 1.03 1.08 30.6M
2021-07-02 1.00 1.06 0.99 1.03 29.9M
2021-06-30 1.00 1.03 0.96 1.00 16.2M
2021-06-29 0.94 0.99 0.92 0.98 57.0M
2021-06-28 0.92 0.94 0.92 0.93 23.6M
2021-06-25 0.92 0.93 0.91 0.92 33.0M
2021-06-24 0.89 0.92 0.89 0.91 19.6M
2021-06-23 0.88 0.90 0.88 0.90 50.0M
2021-06-22 0.88 0.89 0.87 0.88 41.3M
2021-06-21 0.87 0.88 0.85 0.88 28.6M
2021-06-18 0.86 0.87 0.85 0.86 10.4M
2021-06-17 0.86 0.87 0.85 0.86 3.9M
2021-06-16 0.85 0.87 0.85 0.86 19.6M
2021-06-15 0.86 0.86 0.85 0.86 16.5M
2021-06-11 0.87 0.87 0.85 0.86 25.4M
2021-06-10 0.85 0.86 0.85 0.86 18.6M
2021-06-09 0.85 0.87 0.85 0.86 11.7M
2021-06-08 0.86 0.86 0.85 0.86 7.4M
2021-06-07 0.85 0.86 0.85 0.86 8.8M
2021-06-04 0.86 0.87 0.85 0.86 26.6M
2021-06-03 0.88 0.89 0.85 0.86 33.7M
2021-06-02 0.86 0.88 0.85 0.86 22.9M
2021-06-01 0.84 0.86 0.84 0.86 25.8M
2021-05-31 0.85 0.85 0.84 0.85 33.4M
2021-05-28 0.85 0.86 0.84 0.85 34.8M
2021-05-27 0.85 0.85 0.84 0.85 54.6M
2021-05-26 0.84 0.85 0.83 0.84 16.3M
2021-05-25 0.84 0.84 0.83 0.84 11.3M
2021-05-24 0.85 0.85 0.83 0.84 11.9M
2021-05-21 0.85 0.85 0.83 0.85 30.1M
2021-05-20 0.85 0.85 0.83 0.85 14.7M
2021-05-18 0.85 0.85 0.83 0.84 19.2M
2021-05-17 0.84 0.85 0.84 0.84 10.4M
2021-05-14 0.85 0.85 0.83 0.84 16.0M
2021-05-13 0.84 0.86 0.83 0.84 11.2M
2021-05-12 0.84 0.84 0.83 0.84 21.0M
2021-05-11 0.85 0.85 0.83 0.84 19.4M
2021-05-10 0.85 0.85 0.83 0.84 26.8M
2021-05-07 0.86 0.86 0.83 0.84 16.9M
2021-05-06 0.85 0.86 0.84 0.85 7.0M
2021-05-05 0.84 0.87 0.84 0.85 31.1M
2021-05-04 0.84 0.85 0.83 0.85 32.9M
2021-05-03 0.84 0.85 0.83 0.83 33.7M
2021-04-30 0.84 0.84 0.83 0.83 17.4M
2021-04-29 0.84 0.85 0.83 0.84 18.4M
2021-04-28 0.83 0.84 0.83 0.84 28.0M
2021-04-27 0.83 0.85 0.83 0.84 29.4M
2021-04-26 0.83 0.85 0.82 0.84 28.7M
2021-04-23 0.84 0.84 0.83 0.83 10.9M
2021-04-22 0.84 0.85 0.83 0.84 12.0M
2021-04-21 0.84 0.84 0.84 0.84 18.5M
2021-04-20 0.84 0.84 0.83 0.84 21.8M
2021-04-19 0.85 0.86 0.84 0.84 6.0M
2021-04-16 0.84 0.86 0.84 0.85 10.0M
2021-04-15 0.85 0.86 0.84 0.85 10.8M
2021-04-14 0.86 0.86 0.84 0.85 50.9M
2021-04-13 0.86 0.87 0.85 0.86 39.3M
2021-04-12 0.84 0.88 0.84 0.86 23.1M
2021-04-09 0.84 0.91 0.83 0.85 36.2M
2021-04-08 0.82 0.85 0.82 0.84 39.4M
2021-04-07 0.82 0.82 0.81 0.82 10.0M
2021-04-01 0.82 0.83 0.81 0.82 19.7M
2021-03-31 0.83 0.83 0.81 0.83 34.6M
2021-03-30 0.82 0.83 0.81 0.82 13.6M
2021-03-29 0.82 0.83 0.81 0.82 31.7M
2021-03-26 0.81 0.83 0.81 0.82 32.5M
2021-03-25 0.81 0.82 0.81 0.82 26.2M
2021-03-24 0.81 0.83 0.81 0.82 48.2M
2021-03-23 0.82 0.82 0.81 0.82 18.3M
2021-03-22 0.82 0.83 0.81 0.81 7.9M
2021-03-19 0.82 0.82 0.81 0.82 14.6M
2021-03-18 0.82 0.82 0.81 0.82 12.3M
2021-03-17 0.83 0.83 0.81 0.82 16.4M
2021-03-16 0.82 0.83 0.81 0.82 14.3M
2021-03-15 0.82 0.83 0.81 0.83 58.4M
2021-03-12 0.80 0.82 0.80 0.81 15.8M
2021-03-11 0.81 0.82 0.80 0.81 15.9M
2021-03-10 0.81 0.81 0.80 0.81 17.2M
2021-03-09 0.82 0.82 0.80 0.81 12.5M
2021-03-08 0.83 0.83 0.81 0.82 19.8M
2021-03-05 0.82 0.83 0.81 0.82 18.0M
2021-03-04 0.83 0.83 0.81 0.82 7.3M
2021-03-03 0.82 0.83 0.81 0.82 22.2M
2021-03-02 0.81 0.82 0.80 0.82 21.0M
2021-03-01 0.82 0.82 0.80 0.81 24.2M
2021-02-26 0.81 0.82 0.80 0.81 21.0M
2021-02-25 0.81 0.85 0.80 0.82 43.4M
2021-02-24 0.79 0.81 0.79 0.80 44.5M
2021-02-23 0.78 0.81 0.76 0.79 24.2M
2021-02-22 0.79 0.79 0.78 0.78 10.2M
2021-02-19 0.78 0.80 0.78 0.79 28.7M
2021-02-18 0.80 0.81 0.78 0.79 20.0M
2021-02-17 0.82 0.82 0.79 0.80 30.2M
2021-02-16 0.83 0.84 0.81 0.82 26.4M
2021-02-11 0.83 0.83 0.82 0.83 12.3M
2021-02-10 0.83 0.83 0.82 0.83 11.1M
2021-02-09 0.83 0.83 0.82 0.83 16.0M
2021-02-08 0.84 0.84 0.82 0.84 22.2M
2021-02-05 0.82 0.85 0.81 0.84 43.6M
2021-02-04 0.81 0.82 0.80 0.82 10.7M
2021-02-03 0.82 0.83 0.80 0.81 22.2M
2021-02-02 0.83 0.83 0.81 0.82 16.3M
2021-02-01 0.82 0.83 0.81 0.83 11.5M
2021-01-29 0.83 0.84 0.81 0.82 25.4M
2021-01-28 0.82 0.83 0.81 0.83 24.8M
2021-01-27 0.82 0.83 0.81 0.82 27.7M
2021-01-26 0.82 0.83 0.81 0.83 17.9M
2021-01-25 0.81 0.82 0.81 0.82 14.8M
2021-01-22 0.81 0.82 0.80 0.82 40.3M
2021-01-21 0.81 0.82 0.80 0.81 41.2M
2021-01-20 0.81 0.82 0.80 0.81 17.5M
2021-01-19 0.80 0.82 0.80 0.82 11.3M
2021-01-18 0.81 0.81 0.79 0.80 17.0M
2021-01-15 0.79 0.80 0.78 0.80 22.5M
2021-01-14 0.79 0.80 0.78 0.79 18.2M
2021-01-13 0.80 0.80 0.78 0.79 12.2M
2021-01-12 0.80 0.81 0.79 0.79 14.2M
2021-01-11 0.80 0.81 0.79 0.80 16.3M
2021-01-08 0.80 0.81 0.79 0.81 30.0M
2021-01-07 0.80 0.81 0.79 0.81 12.6M
2021-01-06 0.81 0.82 0.80 0.80 20.2M
2021-01-05 0.81 0.82 0.80 0.81 19.5M
2021-01-04 0.82 0.82 0.80 0.81 22.6M