Huitongda Network Co Ltd (9878)

9878
🏛️ Hongkong →
15.45
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
2024-12-31 17.86 19.00 17.66 19.00 0.4M
2024-12-30 17.56 18.16 17.34 17.88 0.4M
2024-12-27 17.18 17.70 16.90 17.58 0.2M
2024-12-24 17.20 17.20 16.84 17.20 0.2M
2024-12-23 17.16 17.36 16.92 17.24 0.1M
2024-12-20 17.06 17.38 16.72 17.18 0.1M
2024-12-19 17.02 17.16 16.48 17.08 0.1M
2024-12-18 17.28 17.38 16.60 17.04 0.2M
2024-12-17 17.12 17.40 16.98 17.30 0.1M
2024-12-16 17.44 17.60 16.78 17.14 0.2M
2024-12-13 17.36 17.52 17.06 17.06 0.1M
2024-12-12 17.62 17.88 17.40 17.40 0.2M
2024-12-11 18.10 18.28 17.20 17.70 0.4M
2024-12-10 18.60 18.88 17.82 18.12 0.3M
2024-12-09 18.30 18.64 17.96 18.62 0.2M
2024-12-06 18.00 18.34 17.64 18.34 0.2M
2024-12-05 18.86 18.86 17.52 17.56 0.3M
2024-12-04 18.28 19.00 17.82 18.94 0.5M
2024-12-03 17.80 18.68 16.94 18.34 0.8M
2024-12-02 18.50 18.52 17.68 17.74 0.3M
2024-11-29 19.72 20.70 18.52 18.52 1.4M
2024-11-28 22.10 22.15 19.18 19.76 6.6M
2024-11-27 19.52 20.20 19.36 20.10 0.6M
2024-11-26 19.46 19.60 19.26 19.50 0.9M
2024-11-25 18.90 19.72 18.76 19.48 1.5M
2024-11-22 19.08 19.42 18.74 18.82 0.4M
2024-11-21 19.46 19.58 19.10 19.10 0.4M
2024-11-20 19.40 19.66 19.32 19.48 0.4M
2024-11-19 19.46 19.68 19.34 19.42 0.4M
2024-11-18 19.44 19.78 18.88 19.48 0.4M
2024-11-15 19.98 19.98 19.10 19.46 0.4M
2024-11-14 20.45 20.45 19.42 19.70 0.5M
2024-11-13 19.88 20.20 18.60 19.84 0.6M
2024-11-12 20.40 20.40 19.38 19.64 0.4M
2024-11-11 20.10 20.15 19.72 19.98 0.4M
2024-11-08 19.96 20.40 19.56 20.10 0.6M
2024-11-07 19.64 19.98 19.30 19.98 0.6M
2024-11-06 19.88 20.25 19.40 19.66 0.4M
2024-11-05 19.28 19.90 19.22 19.90 0.4M
2024-11-04 19.14 19.66 18.86 19.26 0.9M
2024-11-01 19.96 20.15 18.98 19.20 1.6M
2024-10-31 18.86 20.50 18.78 19.98 0.3M
2024-10-30 19.74 19.96 18.80 18.84 0.5M
2024-10-29 20.20 20.20 19.40 19.76 0.5M
2024-10-28 19.44 19.88 19.14 19.68 0.4M
2024-10-25 19.48 19.88 19.06 19.42 0.4M
2024-10-24 19.46 19.88 18.92 19.18 0.5M
2024-10-23 19.80 19.80 19.32 19.48 0.2M
2024-10-22 19.58 19.66 18.82 19.60 0.4M
2024-10-21 19.30 20.10 18.90 19.20 0.3M
2024-10-18 18.50 19.90 17.66 19.18 0.7M
2024-10-17 18.92 19.30 18.04 18.34 0.5M
2024-10-16 18.80 19.44 18.50 18.94 0.4M
2024-10-15 20.10 21.95 18.50 18.90 0.6M
2024-10-14 21.20 21.25 19.40 20.10 0.5M
2024-10-10 22.00 22.30 20.90 21.25 0.4M
2024-10-09 22.75 23.40 21.05 21.60 0.6M
2024-10-08 22.50 26.65 21.95 22.80 1.4M
2024-10-07 22.25 22.80 21.10 21.75 0.2M
2024-10-04 22.20 22.60 22.00 22.20 0.2M
2024-10-03 21.75 22.10 21.25 21.95 0.2M
2024-10-02 22.05 22.05 21.10 21.70 0.2M
2024-09-30 19.90 22.60 19.74 21.90 0.4M
2024-09-27 18.88 19.88 18.88 19.70 0.2M
2024-09-26 18.42 18.88 18.36 18.70 0.1M
2024-09-25 18.78 19.16 18.40 18.46 0.3M
2024-09-24 18.94 19.08 18.52 18.78 0.3M
2024-09-23 19.44 19.50 18.56 18.96 0.3M
2024-09-20 18.98 19.54 18.34 19.46 0.4M
2024-09-19 20.00 20.00 18.46 18.96 0.5M
2024-09-17 20.00 20.15 19.92 20.00 0.2M
2024-09-16 19.94 20.05 19.76 20.00 0.2M
2024-09-13 19.96 20.00 19.80 19.96 0.2M
2024-09-12 20.00 20.00 19.64 19.98 0.2M
2024-09-11 20.00 20.00 19.56 19.78 0.2M
2024-09-10 19.66 20.00 19.00 20.00 0.3M
2024-09-09 20.55 20.55 19.42 19.66 0.6M
2024-09-05 20.55 20.55 19.50 20.00 0.3M
2024-09-04 20.65 20.65 20.05 20.25 0.2M
2024-09-03 20.20 20.65 19.98 20.25 0.2M
2024-09-02 20.70 20.70 19.62 20.35 0.3M
2024-08-30 21.50 21.50 20.00 20.25 0.5M
2024-08-29 21.60 22.00 21.25 21.60 0.3M
2024-08-28 22.00 22.00 21.15 21.60 0.2M
2024-08-27 21.55 21.90 21.10 21.70 0.2M
2024-08-26 21.20 22.00 20.90 21.60 0.2M
2024-08-23 20.90 21.20 20.50 21.20 0.2M
2024-08-22 21.30 21.75 20.40 20.90 0.2M
2024-08-21 21.20 21.90 20.80 20.85 0.3M
2024-08-20 21.50 21.60 20.80 21.20 0.2M
2024-08-19 21.30 21.45 21.00 21.30 0.2M
2024-08-16 21.85 21.85 21.00 21.15 0.2M
2024-08-15 21.50 21.90 21.10 21.10 0.3M
2024-08-14 22.40 22.40 21.55 21.55 0.8M
2024-08-13 22.20 22.50 21.95 22.30 0.2M
2024-08-12 22.05 22.50 21.85 22.25 0.2M
2024-08-09 21.55 22.50 21.35 22.05 0.2M
2024-08-08 21.75 21.75 21.05 21.50 0.3M
2024-08-07 21.65 22.35 21.35 21.35 0.2M
2024-08-06 21.80 22.30 21.20 21.70 0.2M
2024-08-05 22.20 22.20 21.10 21.85 0.2M
2024-08-02 22.65 23.50 21.95 22.30 0.2M
2024-08-01 23.10 23.45 22.30 22.70 0.2M
2024-07-31 22.90 23.40 22.65 23.15 0.3M
2024-07-30 21.90 23.40 21.35 23.00 0.3M
2024-07-29 22.90 22.90 20.15 21.95 0.3M
2024-07-26 20.65 20.65 20.15 20.60 0.3M
2024-07-25 20.50 20.65 19.84 20.25 0.3M
2024-07-24 20.60 20.60 19.82 20.10 0.2M
2024-07-23 21.00 21.00 19.94 20.30 0.3M
2024-07-22 21.35 21.35 20.40 20.45 0.3M
2024-07-19 21.75 23.40 20.70 21.00 0.3M
2024-07-18 21.85 21.95 21.50 21.90 0.2M
2024-07-17 21.95 22.25 21.60 21.85 0.2M
2024-07-16 21.55 22.15 21.15 21.85 0.2M
2024-07-15 22.70 22.70 21.45 21.70 0.3M
2024-07-12 22.30 22.65 22.20 22.55 0.2M
2024-07-11 22.85 23.40 22.20 22.30 0.3M
2024-07-10 22.95 23.15 22.50 22.90 0.2M
2024-07-09 23.60 23.65 22.75 22.90 0.2M
2024-07-08 23.35 23.45 22.50 22.90 0.2M
2024-07-05 23.90 24.05 23.20 23.45 0.2M
2024-07-04 24.40 24.40 23.80 24.00 0.2M
2024-07-03 24.35 24.45 23.75 24.00 0.3M
2024-07-02 26.40 26.40 24.35 24.35 0.3M
2024-06-28 25.00 26.40 24.60 25.90 0.4M
2024-06-27 24.40 25.30 24.40 25.10 0.3M
2024-06-26 25.10 25.10 24.40 24.45 0.5M
2024-06-25 24.95 25.45 24.50 25.10 0.2M
2024-06-24 25.15 25.40 24.35 25.00 0.2M
2024-06-21 24.80 25.10 24.45 25.10 0.2M
2024-06-20 24.75 25.20 24.00 24.95 0.3M
2024-06-19 25.50 25.50 24.30 24.90 0.2M
2024-06-18 25.00 25.10 24.00 24.75 0.2M
2024-06-17 25.30 25.80 24.70 25.05 0.2M
2024-06-14 25.90 25.90 24.90 25.50 0.2M
2024-06-13 26.00 26.00 24.70 25.10 0.2M
2024-06-12 25.95 26.15 25.30 25.50 0.2M
2024-06-11 26.30 26.30 25.00 25.90 0.3M
2024-06-07 27.25 27.70 26.50 26.50 0.3M
2024-06-06 27.70 27.75 26.50 27.30 0.2M
2024-06-05 27.00 27.45 26.60 26.85 0.2M
2024-06-04 27.00 27.45 26.15 26.70 0.6M
2024-06-03 28.20 28.20 26.10 27.00 0.5M
2024-05-31 28.75 28.90 27.85 28.20 2.1M
2024-05-30 27.70 28.75 27.60 28.40 0.6M
2024-05-29 28.05 28.20 27.20 27.85 0.8M
2024-05-28 27.45 28.40 27.40 28.25 0.8M
2024-05-27 27.65 28.10 27.05 27.40 0.7M
2024-05-24 27.50 27.70 27.05 27.50 0.7M
2024-05-23 27.90 27.90 27.10 27.65 0.2M
2024-05-22 28.40 28.40 27.25 27.50 0.2M
2024-05-21 28.00 28.75 27.50 28.00 0.2M
2024-05-20 28.10 28.90 27.50 28.05 0.3M
2024-05-17 27.30 28.25 27.05 27.70 0.3M
2024-05-16 27.85 27.85 25.80 27.35 0.4M
2024-05-14 28.70 28.95 26.45 26.95 0.6M
2024-05-13 29.15 29.25 28.50 28.95 0.1M
2024-05-10 28.40 28.95 28.40 28.85 0.1M
2024-05-09 28.15 28.65 28.15 28.50 0.1M
2024-05-08 28.45 28.60 28.10 28.10 0.1M
2024-05-07 29.90 30.15 28.40 28.50 5.2M
2024-05-06 29.95 30.20 29.70 29.90 0.1M
2024-05-03 29.50 30.30 29.50 29.90 0.2M
2024-05-02 28.60 29.60 28.45 29.60 0.1M
2024-04-30 29.60 29.60 28.40 28.75 0.2M
2024-04-29 28.95 29.60 28.35 29.60 0.4M
2024-04-26 29.00 29.25 28.75 28.95 0.7M
2024-04-25 28.70 29.05 28.20 28.95 0.2M
2024-04-24 29.20 29.40 28.65 28.90 0.2M
2024-04-23 28.35 29.00 28.00 28.80 0.1M
2024-04-22 28.75 29.05 28.05 28.45 0.1M
2024-04-19 28.90 29.00 28.00 28.95 0.1M
2024-04-18 29.40 29.45 28.85 29.30 0.3M
2024-04-17 29.55 29.60 28.75 29.40 0.1M
2024-04-16 30.20 30.50 29.40 29.70 1.0M
2024-04-15 30.40 30.50 29.85 30.45 0.1M
2024-04-12 30.30 30.35 29.50 30.30 0.2M
2024-04-11 30.40 30.60 30.10 30.40 0.2M
2024-04-10 30.75 30.75 30.25 30.65 0.7M
2024-04-09 30.35 30.75 30.20 30.55 0.1M
2024-04-08 31.25 31.25 30.45 30.60 0.1M
2024-04-05 31.00 31.40 30.50 30.80 0.1M
2024-04-03 30.15 31.40 30.15 30.90 0.1M
2024-04-02 30.65 31.50 30.40 31.15 0.1M
2024-03-28 30.00 31.45 29.35 30.65 1.4M
2024-03-27 29.50 30.70 28.95 29.30 1.2M
2024-03-26 30.50 30.50 29.50 29.50 0.1M
2024-03-25 30.80 31.45 29.65 31.00 0.1M
2024-03-22 31.00 31.00 30.40 30.40 0.1M
2024-03-21 30.20 30.95 29.90 30.90 0.1M
2024-03-20 30.00 31.00 29.70 30.00 0.1M
2024-03-19 29.70 30.45 29.70 29.85 0.1M
2024-03-18 29.70 30.45 29.05 30.10 0.1M
2024-03-15 29.70 29.80 29.10 29.80 0.1M
2024-03-14 29.00 29.70 29.00 29.60 0.1M
2024-03-13 29.00 29.25 28.60 29.05 0.1M
2024-03-12 28.80 29.75 28.70 29.30 0.1M
2024-03-11 28.90 28.90 28.30 28.45 0.1M
2024-03-08 29.00 29.00 28.35 28.50 0.1M
2024-03-07 28.05 28.90 28.05 28.85 0.1M
2024-03-06 28.30 28.35 27.60 28.10 0.1M
2024-03-05 27.75 28.20 27.40 28.05 0.1M
2024-03-04 28.20 28.35 27.75 27.75 0.0M
2024-03-01 28.25 28.55 27.95 27.95 0.1M
2024-02-29 28.40 28.85 28.05 28.45 0.1M
2024-02-28 28.70 28.80 28.10 28.10 0.1M
2024-02-27 28.30 28.90 28.10 28.70 0.1M
2024-02-26 28.20 28.95 28.20 28.65 0.0M
2024-02-23 27.55 28.35 27.30 28.20 1.4M
2024-02-22 29.45 29.45 27.05 27.55 0.6M
2024-02-21 27.80 28.80 27.80 28.15 1.3M
2024-02-20 27.50 27.95 26.80 27.50 0.5M
2024-02-19 29.10 29.65 26.70 27.20 0.3M
2024-02-16 28.90 29.70 28.40 29.60 0.1M
2024-02-15 29.20 29.75 27.90 28.75 0.1M
2024-02-14 30.50 30.50 27.70 29.40 0.2M
2024-02-09 30.20 31.45 30.00 31.05 0.0M
2024-02-08 28.60 30.30 28.50 30.00 0.1M
2024-02-07 30.50 31.00 28.35 28.70 0.1M
2024-02-06 29.95 30.95 29.95 30.25 0.1M
2024-02-05 30.30 30.30 28.80 29.80 0.1M
2024-02-02 30.55 30.60 29.45 30.10 0.1M
2024-02-01 29.35 30.30 29.05 30.30 0.2M
2024-01-31 29.95 30.00 28.80 29.35 0.2M
2024-01-30 29.40 30.20 29.10 29.90 0.2M
2024-01-29 29.70 29.95 29.30 29.45 0.1M
2024-01-26 29.10 29.70 28.65 29.60 0.9M
2024-01-25 28.70 29.20 28.20 29.15 0.1M
2024-01-24 29.10 29.10 28.00 28.90 0.1M
2024-01-23 27.65 28.95 27.65 28.35 0.2M
2024-01-22 27.80 28.30 27.00 27.65 0.2M
2024-01-19 29.20 29.35 27.90 27.90 0.2M
2024-01-18 29.50 30.20 28.60 29.65 0.1M
2024-01-17 29.85 30.20 29.35 29.80 0.9M
2024-01-16 29.60 30.15 29.10 29.90 0.8M
2024-01-15 30.10 30.15 28.25 29.60 0.8M
2024-01-12 29.60 30.10 27.20 30.10 0.9M
2024-01-11 28.80 29.90 28.40 29.90 0.2M
2024-01-10 28.20 29.30 27.70 28.80 0.2M
2024-01-09 30.70 31.05 27.20 27.85 1.1M
2024-01-08 30.50 31.25 29.15 31.00 0.8M
2024-01-05 30.30 30.60 29.35 30.60 0.2M
2024-01-04 29.20 30.50 29.20 30.50 0.2M
2024-01-03 29.80 30.50 29.00 29.40 0.2M
2024-01-02 30.50 30.65 29.05 29.80 0.3M