Huazhu Group Ltd (1179)

1179
🏛️ Hongkong →
30.12
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 28.13 29.13 28.13 29.13 0.1M
2021-12-30 27.53 27.98 27.33 27.53 0.1M
2021-12-29 28.58 28.58 28.03 28.18 0.1M
2021-12-28 28.38 28.83 28.33 28.38 0.2M
2021-12-24 28.18 28.83 28.18 28.33 0.0M
2021-12-23 28.73 28.73 27.98 28.08 0.2M
2021-12-22 27.68 28.63 27.68 28.23 0.6M
2021-12-21 25.98 27.03 25.63 27.03 0.4M
2021-12-20 26.98 27.13 25.78 26.13 1.3M
2021-12-17 27.13 27.13 25.43 25.68 1.2M
2021-12-16 26.78 27.13 26.53 27.13 0.5M
2021-12-15 27.48 27.48 26.73 26.73 0.5M
2021-12-14 29.18 29.18 27.93 28.03 0.6M
2021-12-13 31.07 32.07 31.07 31.52 0.5M
2021-12-10 31.07 31.27 30.53 30.53 0.4M
2021-12-09 31.97 32.62 31.57 32.02 0.2M
2021-12-08 31.52 31.67 31.17 31.37 0.2M
2021-12-07 30.53 31.52 29.88 31.52 1.0M
2021-12-06 30.08 30.08 29.33 29.43 0.8M
2021-12-03 32.12 32.37 31.07 31.27 0.3M
2021-12-02 30.23 31.92 30.23 31.42 0.6M
2021-12-01 30.83 30.93 30.23 30.23 0.2M
2021-11-30 30.98 30.98 30.08 30.83 0.6M
2021-11-29 31.52 31.72 30.03 31.07 1.8M
2021-11-26 33.47 34.22 31.47 31.52 1.1M
2021-11-25 35.97 35.97 33.57 33.62 1.2M
2021-11-24 36.77 36.92 35.92 36.32 0.1M
2021-11-23 36.72 37.27 36.52 36.52 0.0M
2021-11-22 37.57 37.57 36.97 36.97 0.1M
2021-11-19 37.02 37.52 36.92 37.12 0.2M
2021-11-18 36.77 36.77 36.02 36.52 0.1M
2021-11-17 37.42 37.42 36.87 37.27 0.1M
2021-11-16 37.62 37.62 36.97 37.42 0.1M
2021-11-15 37.87 37.97 37.27 37.37 0.2M
2021-11-12 36.37 37.02 36.37 36.67 0.5M
2021-11-11 36.92 37.47 36.57 37.07 0.3M
2021-11-10 37.07 37.07 35.47 36.27 0.4M
2021-11-09 35.97 37.17 35.97 36.87 0.8M
2021-11-08 34.77 36.27 34.77 36.17 0.6M
2021-11-05 36.22 36.22 34.12 34.22 0.4M
2021-11-04 36.27 36.37 36.07 36.22 0.0M
2021-11-03 36.47 36.47 35.62 36.07 0.4M
2021-11-02 37.17 37.17 35.77 35.87 0.3M
2021-11-01 36.62 36.62 35.52 35.77 0.2M
2021-10-29 36.72 36.87 36.42 36.42 0.1M
2021-10-28 36.42 36.87 36.07 36.87 0.3M
2021-10-27 35.92 35.92 34.97 34.97 0.2M
2021-10-26 37.42 37.42 35.52 35.52 0.2M
2021-10-25 38.77 38.77 36.97 37.17 0.1M
2021-10-22 38.82 38.82 37.32 37.32 0.2M
2021-10-21 37.42 38.32 37.37 37.37 0.6M
2021-10-20 37.97 37.97 37.57 37.77 0.1M
2021-10-19 38.07 38.27 37.42 37.77 0.3M
2021-10-18 37.42 39.12 37.42 37.67 0.4M
2021-10-15 38.97 38.97 37.22 37.47 1.1M
2021-10-12 38.77 39.47 38.77 39.32 0.2M
2021-10-11 37.72 38.32 37.62 38.02 0.2M
2021-10-08 37.97 37.97 37.02 37.17 0.6M
2021-10-07 37.92 38.72 37.57 38.27 0.7M
2021-10-06 37.42 38.47 37.17 38.07 0.6M
2021-10-05 36.37 36.97 36.17 36.52 0.1M
2021-10-04 37.37 37.37 36.22 36.32 0.5M
2021-09-30 36.67 36.67 35.62 35.82 0.3M
2021-09-29 36.32 36.87 35.77 36.47 0.4M
2021-09-28 36.97 37.37 36.17 36.17 0.3M
2021-09-27 36.42 37.32 36.42 36.57 0.1M
2021-09-24 36.92 37.17 36.42 36.42 0.1M
2021-09-23 36.17 36.72 36.07 36.42 0.1M
2021-09-21 35.02 35.82 35.02 35.77 0.0M
2021-09-20 35.07 35.77 33.72 35.02 1.8M
2021-09-17 36.92 36.92 35.12 35.52 2.0M
2021-09-16 36.97 38.82 35.92 36.12 1.0M
2021-09-15 38.47 38.47 37.12 37.17 0.1M
2021-09-14 39.32 39.32 37.52 37.62 0.1M
2021-09-13 38.97 38.97 37.17 37.97 0.8M
2021-09-10 40.12 40.27 38.47 39.47 1.4M
2021-09-09 40.02 40.32 38.82 39.17 0.2M
2021-09-08 39.97 40.47 39.52 39.97 0.6M
2021-09-07 37.87 39.77 37.72 38.42 0.6M
2021-09-06 38.97 40.97 37.67 37.87 0.3M
2021-09-03 39.37 39.87 38.47 38.97 0.2M
2021-09-02 37.97 39.67 37.97 39.27 0.3M
2021-09-01 36.97 39.22 36.82 37.97 1.4M
2021-08-31 36.52 37.02 35.67 37.02 0.4M
2021-08-30 35.97 36.77 35.92 36.42 0.5M
2021-08-27 36.47 36.47 35.07 35.27 0.4M
2021-08-26 37.77 37.77 35.67 36.52 0.5M
2021-08-25 36.77 37.17 36.02 36.57 0.9M
2021-08-24 34.97 36.92 34.97 36.67 0.2M
2021-08-23 33.62 34.52 33.52 33.97 0.4M
2021-08-20 33.07 33.52 32.52 32.97 0.7M
2021-08-19 34.92 34.92 32.97 33.37 0.7M
2021-08-18 33.67 33.97 32.97 32.97 0.7M
2021-08-17 34.97 34.97 33.42 33.67 0.4M
2021-08-16 33.82 35.32 33.77 34.17 0.6M
2021-08-13 34.67 34.67 32.97 33.47 0.2M
2021-08-12 35.97 35.97 33.67 33.67 0.3M
2021-08-11 35.42 35.42 34.42 34.42 0.7M
2021-08-10 36.52 36.52 34.42 35.42 0.4M
2021-08-09 33.92 35.67 33.67 35.17 1.5M
2021-08-06 33.22 34.47 33.22 34.17 2.1M
2021-08-05 32.82 34.72 32.82 32.97 1.1M
2021-08-04 33.37 34.07 33.22 33.62 0.4M
2021-08-03 33.27 35.07 32.97 34.37 0.5M
2021-08-02 34.47 35.17 33.32 34.47 1.4M
2021-07-30 35.97 35.97 33.22 34.47 0.9M
2021-07-29 34.17 38.02 34.17 35.97 1.2M
2021-07-28 29.58 32.72 29.48 31.82 2.2M
2021-07-27 33.97 33.97 24.38 25.73 5.1M
2021-07-26 37.47 37.62 34.92 35.47 0.4M
2021-07-23 37.47 38.37 37.47 38.02 0.0M
2021-07-22 40.47 40.47 38.32 38.67 0.0M
2021-07-21 37.72 38.17 36.92 37.87 0.0M
2021-07-20 37.72 37.82 37.37 37.67 0.0M
2021-07-19 38.62 38.97 37.77 38.82 0.1M
2021-07-16 39.77 39.77 39.57 39.77 0.0M
2021-07-15 39.17 39.77 38.42 39.77 0.1M
2021-07-14 38.97 39.67 38.97 39.17 0.0M
2021-07-13 39.42 39.52 38.12 39.22 0.4M
2021-07-12 38.77 39.67 37.12 37.57 0.8M
2021-07-09 38.52 39.77 37.62 39.77 0.2M
2021-07-08 37.57 40.37 37.57 38.52 0.3M
2021-07-07 39.07 41.62 39.07 40.37 0.3M
2021-07-06 44.96 44.96 41.42 41.97 0.1M
2021-07-05 40.87 40.97 38.77 39.72 0.2M
2021-07-02 41.52 41.62 40.77 40.77 0.2M
2021-06-30 41.62 41.62 41.17 41.62 0.0M
2021-06-29 40.97 42.32 40.97 41.62 0.0M
2021-06-28 40.77 40.97 40.75 40.81 0.1M
2021-06-25 42.31 42.31 41.07 41.61 0.0M
2021-06-24 41.63 41.63 40.89 41.01 0.3M
2021-06-23 42.77 42.77 41.83 42.59 0.3M
2021-06-22 42.77 44.24 42.19 42.31 0.5M
2021-06-21 42.37 42.83 41.59 42.35 0.2M
2021-06-18 41.97 43.76 41.61 42.37 1.1M
2021-06-17 43.26 43.76 43.26 43.48 0.3M
2021-06-16 43.66 44.72 43.32 43.90 0.4M
2021-06-15 44.10 44.70 43.72 44.00 0.5M
2021-06-11 44.02 44.02 43.52 43.76 0.1M
2021-06-10 44.72 44.72 43.96 44.36 0.1M
2021-06-09 45.78 45.78 43.64 44.36 0.2M
2021-06-08 44.20 45.46 44.16 45.46 0.1M
2021-06-07 44.98 44.98 44.20 44.70 0.0M
2021-06-04 45.28 45.28 44.26 44.74 0.0M
2021-06-03 45.96 46.46 45.94 46.34 0.0M
2021-06-02 45.22 46.98 45.22 46.30 0.6M
2021-06-01 43.72 46.18 43.72 44.78 0.2M
2021-05-31 43.26 44.46 43.26 43.98 0.3M
2021-05-28 41.97 43.82 41.97 43.01 0.1M
2021-05-27 42.77 45.04 42.77 43.60 0.2M
2021-05-26 43.82 44.56 42.73 42.73 0.3M
2021-05-25 43.86 44.06 43.68 43.82 0.1M
2021-05-24 43.96 44.30 43.76 44.30 0.1M
2021-05-21 44.90 46.46 44.06 44.06 0.2M
2021-05-20 44.56 45.22 43.98 44.62 0.1M
2021-05-18 43.11 44.04 43.09 43.66 0.3M
2021-05-17 43.46 43.68 42.97 43.19 0.4M
2021-05-14 42.87 42.87 41.99 42.13 0.0M
2021-05-13 43.07 43.26 42.73 42.87 0.3M
2021-05-12 44.02 45.56 43.66 45.44 0.5M
2021-05-11 42.97 43.42 42.33 42.75 0.2M
2021-05-10 43.98 44.66 43.03 43.52 0.7M
2021-05-07 44.18 44.18 43.26 43.34 0.1M
2021-05-06 45.06 45.06 43.30 43.94 1.6M
2021-05-05 45.46 45.84 45.24 45.40 0.4M
2021-05-04 45.86 46.52 45.34 45.86 1.5M
2021-05-03 46.36 47.14 46.16 46.50 0.7M
2021-04-30 45.86 48.26 45.64 45.94 0.8M
2021-04-29 46.52 47.44 46.44 47.12 0.3M
2021-04-28 46.96 47.46 46.42 46.44 0.7M
2021-04-27 46.46 46.58 46.08 46.24 0.5M
2021-04-26 45.46 45.66 45.12 45.26 0.6M
2021-04-23 44.46 45.16 44.46 44.66 0.9M
2021-04-22 42.97 43.30 42.65 43.30 0.3M
2021-04-21 42.97 42.99 42.33 42.67 0.1M
2021-04-20 43.78 44.46 43.76 44.12 0.7M
2021-04-19 44.00 44.12 43.76 43.76 0.4M
2021-04-16 42.87 43.11 42.67 42.99 0.1M
2021-04-15 42.59 43.07 42.59 42.85 0.2M
2021-04-14 43.07 43.54 42.65 42.95 0.4M
2021-04-13 42.47 42.47 41.51 41.93 0.5M
2021-04-12 43.46 43.46 42.55 42.73 0.2M
2021-04-09 43.96 44.46 43.86 43.96 0.8M
2021-04-08 44.96 44.96 43.32 43.60 1.0M
2021-04-07 44.96 44.96 43.76 43.96 0.4M
2021-04-01 43.30 43.30 42.65 43.15 0.2M
2021-03-31 42.17 42.81 41.51 41.85 1.7M
2021-03-30 41.05 42.27 40.77 40.97 0.3M
2021-03-29 41.09 41.31 40.13 41.07 0.8M
2021-03-26 41.11 42.29 41.11 42.19 1.7M
2021-03-25 40.05 40.77 37.65 40.67 2.1M
2021-03-24 43.88 43.88 39.55 40.25 2.0M
2021-03-23 45.74 45.74 44.66 45.68 0.7M
2021-03-22 45.28 46.44 45.28 45.76 1.0M
2021-03-19 46.26 46.42 45.26 45.86 2.2M
2021-03-18 46.46 47.78 46.46 46.48 0.7M
2021-03-17 47.24 47.96 46.22 46.46 2.2M
2021-03-16 44.08 44.16 43.19 43.88 1.5M
2021-03-15 43.74 43.82 43.19 43.42 0.4M
2021-03-12 43.76 44.36 43.17 43.42 0.5M
2021-03-11 43.30 43.30 41.97 42.45 0.1M
2021-03-10 44.54 44.54 42.76 43.00 0.1M
2021-03-09 41.20 43.42 41.20 43.42 0.8M
2021-03-08 42.30 43.08 42.14 42.42 0.6M
2021-03-05 40.72 42.84 40.72 41.60 0.7M
2021-03-04 44.96 44.96 42.84 42.84 0.2M
2021-03-03 44.10 45.08 44.10 44.96 0.2M
2021-03-02 46.98 46.98 44.24 44.40 0.5M
2021-03-01 44.36 45.04 44.36 44.60 0.8M
2021-02-26 43.00 45.02 43.00 44.36 0.8M
2021-02-25 45.58 46.06 45.14 45.50 1.0M
2021-02-24 44.40 46.44 43.62 43.80 1.7M
2021-02-23 44.76 44.76 43.92 43.92 0.3M
2021-02-22 45.00 45.92 44.02 45.84 1.1M
2021-02-19 44.52 44.52 43.70 43.82 0.2M
2021-02-18 45.28 45.28 43.80 43.80 0.4M
2021-02-17 48.04 48.04 46.02 46.20 0.8M
2021-02-16 48.30 49.30 48.06 48.44 1.0M
2021-02-11 47.00 47.00 43.82 44.80 0.3M
2021-02-10 44.42 44.60 44.28 44.50 0.2M
2021-02-09 44.98 45.00 44.34 44.46 0.2M
2021-02-08 44.20 45.20 44.14 45.10 1.6M
2021-02-05 38.80 39.56 38.80 39.30 1.4M
2021-02-04 37.80 38.40 37.42 37.42 1.6M
2021-02-03 38.00 38.00 37.48 37.60 1.0M
2021-02-02 36.70 37.90 36.52 36.54 0.5M
2021-02-01 37.60 38.20 36.52 37.08 2.5M
2021-01-29 36.36 36.58 36.00 36.00 0.5M
2021-01-28 36.12 37.18 36.10 36.48 0.9M
2021-01-27 36.26 38.50 35.04 35.60 0.7M
2021-01-26 36.30 36.60 35.74 35.74 1.5M
2021-01-25 36.68 37.66 36.64 37.40 1.4M
2021-01-22 37.26 38.50 36.48 36.80 0.3M
2021-01-21 37.60 37.62 37.40 37.46 1.1M
2021-01-20 37.28 37.80 37.20 37.60 0.7M
2021-01-19 34.02 36.62 34.02 36.62 0.7M
2021-01-18 35.18 35.56 35.04 35.52 0.2M
2021-01-15 35.62 35.70 34.86 35.58 0.5M
2021-01-14 35.36 35.74 35.18 35.40 0.4M
2021-01-13 35.98 36.00 35.16 35.16 2.3M
2021-01-12 37.14 37.28 36.40 36.88 0.4M
2021-01-11 36.48 36.92 36.48 36.92 0.7M
2021-01-08 36.56 37.50 36.26 36.72 0.4M
2021-01-07 36.80 37.00 36.14 36.46 1.7M
2021-01-06 35.68 37.00 35.52 36.88 1.2M
2021-01-05 35.90 35.92 35.48 35.64 0.3M
2021-01-04 34.62 36.88 34.60 35.50 0.7M