International Genius Co (0033)

0033
🏛️ Hongkong →
0.40
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
2023-12-29 6.30 6.98 5.99 6.98 1.0M
2023-12-28 5.91 6.40 5.50 6.30 1.3M
2023-12-27 6.19 6.24 6.05 6.05 0.8M
2023-12-22 6.00 6.44 5.80 6.25 1.0M
2023-12-21 5.90 6.03 5.73 6.01 0.9M
2023-12-20 6.08 6.15 5.77 5.98 0.9M
2023-12-19 5.99 6.26 5.90 6.00 0.9M
2023-12-18 6.20 6.47 5.53 6.36 0.9M
2023-12-15 5.93 6.48 5.30 6.20 0.9M
2023-12-14 5.80 6.20 5.79 5.93 0.9M
2023-12-13 5.45 6.00 5.35 6.00 0.9M
2023-12-12 5.33 5.49 5.10 5.42 1.1M
2023-12-11 5.10 5.40 4.60 5.33 1.1M
2023-12-08 4.60 5.10 4.60 5.10 1.1M
2023-12-07 4.30 4.80 3.47 4.56 1.3M
2023-12-06 4.91 4.91 4.31 4.67 1.3M
2023-12-05 5.16 5.25 4.66 4.91 1.2M
2023-12-04 5.43 5.44 5.08 5.16 1.1M
2023-12-01 5.60 5.70 5.34 5.44 1.2M
2023-11-30 5.37 5.63 5.29 5.59 1.0M
2023-11-29 5.40 5.60 5.30 5.40 0.9M
2023-11-28 5.60 5.74 5.39 5.45 0.9M
2023-11-27 5.70 5.81 5.28 5.69 1.0M
2023-11-24 5.70 5.93 5.70 5.70 0.9M
2023-11-23 5.53 5.90 5.09 5.71 1.0M
2023-11-22 5.64 5.95 5.49 5.50 0.9M
2023-11-21 5.50 5.79 5.50 5.73 0.9M
2023-11-20 5.43 5.60 5.20 5.50 1.0M
2023-11-17 5.45 5.76 5.35 5.43 1.1M
2023-11-16 6.30 6.39 5.40 5.40 0.9M
2023-11-15 5.90 6.40 5.73 6.25 1.3M
2023-11-14 6.60 6.63 5.80 5.80 1.3M
2023-11-13 6.54 6.55 6.35 6.54 1.3M
2023-11-10 6.50 6.63 6.30 6.49 1.1M
2023-11-09 5.60 6.70 5.60 6.42 1.2M
2023-11-08 5.60 5.65 5.37 5.58 1.1M
2023-11-07 5.70 5.74 5.15 5.50 1.0M
2023-11-06 5.60 5.80 5.40 5.67 1.0M
2023-11-03 5.49 5.98 5.40 5.62 0.9M
2023-11-02 5.42 5.55 5.33 5.49 1.0M
2023-11-01 5.38 5.53 5.18 5.32 0.5M
2023-10-31 5.80 5.92 5.23 5.42 0.5M
2023-10-30 5.24 5.99 5.22 5.72 0.5M
2023-10-27 5.54 5.60 4.60 5.31 1.0M
2023-10-26 6.35 6.54 5.61 5.70 0.9M
2023-10-25 6.70 6.76 6.21 6.30 1.0M
2023-10-24 6.75 6.78 6.17 6.65 0.9M
2023-10-20 6.96 7.29 6.67 6.81 0.7M
2023-10-19 6.65 7.18 6.64 7.18 0.7M
2023-10-18 6.76 6.89 6.69 6.79 1.0M
2023-10-17 6.65 6.92 6.60 6.86 0.9M
2023-10-16 6.60 7.05 6.60 6.79 1.2M
2023-10-13 6.41 6.92 6.34 6.79 1.5M
2023-10-12 6.96 7.13 6.64 6.71 1.1M
2023-10-11 8.04 8.18 7.00 7.00 0.8M
2023-10-10 6.95 8.19 6.95 8.00 0.9M
2023-10-09 6.85 7.24 6.77 6.87 0.5M
2023-10-06 6.43 7.20 6.43 6.85 1.0M
2023-10-05 6.80 6.80 6.11 6.43 1.0M
2023-10-04 7.69 7.70 6.70 6.80 0.9M
2023-10-03 7.80 7.88 7.65 7.70 1.3M
2023-09-29 8.42 8.44 7.50 7.99 1.2M
2023-09-28 8.67 8.81 8.42 8.42 1.6M
2023-09-27 8.90 8.90 8.42 8.67 1.4M
2023-09-26 9.00 9.00 8.50 8.86 1.2M
2023-09-25 9.00 9.06 8.83 8.95 1.1M
2023-09-22 9.00 9.00 8.77 8.94 1.5M
2023-09-21 9.00 9.04 8.86 8.99 1.5M
2023-09-20 9.10 9.12 8.92 9.04 1.5M
2023-09-19 9.26 9.30 8.99 8.99 1.5M
2023-09-18 9.14 9.27 8.92 9.26 1.6M
2023-09-15 9.10 9.15 8.83 9.14 1.6M
2023-09-14 9.09 9.16 9.01 9.10 1.6M
2023-09-13 9.18 9.33 9.10 9.10 1.5M
2023-09-12 9.15 9.60 9.15 9.21 2.0M
2023-09-11 9.70 9.73 9.13 9.70 2.0M
2023-09-07 8.91 9.70 8.91 9.70 1.6M
2023-09-06 9.33 9.62 8.83 9.51 1.3M
2023-09-05 9.05 9.47 8.80 9.33 1.3M
2023-09-04 9.55 9.59 9.00 9.22 1.1M
2023-08-31 9.25 9.86 8.67 9.53 1.1M
2023-08-30 8.20 9.34 8.09 9.23 1.2M
2023-08-29 8.17 8.35 7.80 8.20 1.4M
2023-08-28 7.90 8.21 7.79 8.18 1.3M
2023-08-25 8.79 8.79 7.70 8.00 0.8M
2023-08-24 7.73 7.80 7.47 7.78 0.5M
2023-08-23 7.29 7.73 7.00 7.73 0.3M
2023-08-22 7.49 7.49 7.49 7.49 0.0M
2023-08-21 7.50 7.58 6.91 7.54 0.4M
2023-08-18 7.75 7.75 7.53 7.53 0.0M
2023-08-17 7.85 7.97 7.69 7.93 0.0M
2023-08-16 7.51 8.09 7.51 8.04 0.1M
2023-08-15 8.18 8.18 8.18 8.18 0.0M
2023-08-14 8.20 8.23 8.02 8.23 0.1M
2023-08-11 8.29 8.29 8.29 8.26 0.0M
2023-08-10 7.92 8.26 7.92 8.09 0.1M
2023-08-09 8.59 8.59 7.85 7.91 0.2M
2023-08-08 8.97 8.97 8.45 8.60 0.0M
2023-08-07 8.62 8.65 8.41 8.41 0.0M
2023-08-04 8.20 8.62 8.00 8.62 0.4M
2023-08-03 8.34 8.44 8.19 8.44 0.3M
2023-08-02 8.30 8.37 7.84 8.35 0.2M
2023-08-01 8.33 8.33 7.81 8.29 0.2M
2023-07-31 8.26 8.28 8.10 8.28 0.1M
2023-07-28 8.44 8.45 8.13 8.17 0.2M
2023-07-27 8.45 8.97 8.27 8.43 0.4M
2023-07-26 7.80 8.89 7.80 8.26 1.2M
2023-07-25 7.49 9.19 7.49 8.18 1.0M
2023-07-24 7.36 8.42 6.27 8.29 1.6M
2023-07-21 8.00 8.00 7.34 7.36 0.2M
2023-07-20 8.27 8.28 7.98 8.00 0.2M
2023-07-19 9.06 9.06 8.00 8.25 0.3M
2023-07-18 9.39 9.39 8.88 9.07 0.4M
2023-07-14 9.49 9.49 9.02 9.39 0.2M
2023-07-13 9.04 9.69 9.00 9.38 0.3M
2023-07-12 9.50 9.50 9.05 9.20 0.3M
2023-07-11 9.75 9.94 9.01 9.56 0.2M
2023-07-10 8.60 9.93 8.60 9.59 0.4M
2023-07-07 8.51 9.33 8.51 9.20 0.5M
2023-07-06 9.30 9.60 7.80 9.24 1.5M
2023-07-05 10.50 10.66 9.24 9.29 0.9M
2023-07-04 10.94 11.08 9.89 10.46 1.0M
2023-07-03 11.40 11.48 11.02 11.02 0.6M
2023-06-30 11.38 11.72 11.00 11.52 0.9M
2023-06-29 11.60 11.90 11.38 11.50 0.5M
2023-06-28 11.60 11.92 11.44 11.92 0.7M
2023-06-27 12.00 12.14 11.46 12.12 1.2M
2023-06-26 12.42 12.42 11.50 12.10 1.4M
2023-06-23 11.18 12.46 11.00 12.44 1.1M
2023-06-21 11.66 11.68 10.90 11.20 1.5M
2023-06-20 13.18 13.18 11.78 12.06 1.2M
2023-06-19 12.80 12.80 11.56 12.80 1.4M
2023-06-16 11.50 12.60 11.40 12.02 2.1M
2023-06-15 11.88 12.12 11.08 11.88 1.8M
2023-06-14 10.70 12.30 10.70 11.86 1.6M
2023-06-13 10.34 10.70 10.24 10.60 0.9M
2023-06-12 10.60 11.04 10.00 10.38 1.2M
2023-06-09 9.40 10.58 9.40 10.52 1.2M
2023-06-08 9.52 9.52 9.10 9.43 0.7M
2023-06-07 9.50 9.60 9.10 9.40 0.8M
2023-06-06 9.02 9.46 9.02 9.45 0.9M
2023-06-05 9.20 9.65 8.75 9.05 1.1M
2023-06-02 8.48 9.18 8.18 9.13 1.3M
2023-06-01 8.30 8.49 8.06 8.33 0.7M
2023-05-31 8.31 8.47 7.96 8.23 0.8M
2023-05-30 7.69 8.21 7.60 8.18 0.8M
2023-05-29 7.40 7.69 7.04 7.69 1.4M
2023-05-25 6.15 7.40 6.15 7.29 2.0M
2023-05-24 6.00 6.30 6.00 6.10 0.8M
2023-05-23 6.25 6.29 6.10 6.12 0.7M
2023-05-22 6.18 6.50 6.04 6.16 0.8M
2023-05-19 5.99 6.17 5.95 6.00 0.7M
2023-05-18 6.05 6.12 5.81 5.99 1.1M
2023-05-17 5.85 6.27 5.72 6.27 0.5M
2023-05-16 5.89 6.03 5.81 5.81 0.3M
2023-05-15 5.98 6.02 5.62 5.93 0.8M
2023-05-12 5.84 6.15 5.79 5.96 0.3M
2023-05-11 5.95 5.95 5.86 5.86 0.0M
2023-05-10 6.00 6.00 5.79 5.85 0.1M
2023-05-09 6.29 6.72 5.99 6.11 0.3M
2023-05-08 5.91 6.18 5.91 6.03 0.2M
2023-05-05 5.90 5.96 5.69 5.90 0.1M
2023-05-04 5.98 6.00 5.91 5.90 0.1M
2023-05-03 5.90 5.90 5.90 5.90 0.0M
2023-05-02 5.59 5.91 5.59 5.90 0.2M
2023-04-28 5.37 5.97 5.28 5.96 0.4M
2023-04-27 6.08 6.10 5.20 5.59 0.9M
2023-04-26 5.92 6.37 5.70 6.08 1.1M
2023-04-25 5.81 6.02 5.30 5.92 1.5M
2023-04-24 4.62 5.50 4.62 5.40 0.8M
2023-04-21 4.42 4.63 4.37 4.62 0.9M
2023-04-20 4.32 4.43 4.21 4.36 0.5M
2023-04-19 4.30 4.35 4.12 4.35 0.5M
2023-04-18 4.30 4.33 4.15 4.28 0.4M
2023-04-17 4.00 4.57 4.00 4.26 1.0M
2023-04-14 4.20 4.60 4.00 4.50 1.8M
2023-04-13 3.20 4.09 3.20 4.09 1.0M
2023-04-12 3.00 3.74 3.00 3.63 1.9M
2023-04-11 3.16 3.79 3.00 3.00 2.8M
2023-04-06 3.00 3.09 2.92 3.07 1.6M
2023-04-04 2.72 3.28 2.72 3.00 2.7M
2023-04-03 2.50 2.91 2.48 2.75 2.3M
2023-03-31 2.23 2.44 2.20 2.41 1.2M
2023-03-30 2.05 2.22 2.00 2.22 2.5M
2023-03-29 1.93 2.10 1.91 2.05 2.1M
2023-03-28 1.90 1.93 1.89 1.93 1.4M
2023-03-27 1.90 1.93 1.90 1.93 0.0M
2023-03-24 2.00 2.01 1.93 1.97 0.2M
2023-03-23 1.97 2.00 1.95 1.99 0.3M
2023-03-22 1.98 2.00 1.93 1.97 0.2M
2023-03-21 1.98 1.99 1.97 1.97 0.2M
2023-03-20 1.98 2.00 1.96 1.97 0.2M
2023-03-17 2.00 2.00 1.97 1.97 0.3M
2023-03-16 2.00 2.00 1.96 1.97 0.3M
2023-03-15 1.91 2.02 1.91 1.98 0.4M
2023-03-14 1.97 1.99 1.91 1.92 0.3M
2023-03-13 1.98 1.99 1.97 1.97 0.3M
2023-03-10 2.02 2.02 1.97 1.98 0.6M
2023-03-09 2.02 2.04 1.99 2.02 0.4M
2023-03-08 2.02 2.03 1.98 2.01 0.6M
2023-03-07 2.01 2.03 1.96 2.02 0.3M
2023-03-06 1.97 2.10 1.97 2.01 0.3M
2023-03-03 2.03 2.06 1.95 1.97 0.4M
2023-03-02 2.04 2.10 1.99 2.03 1.1M
2023-03-01 2.03 2.10 2.03 2.04 0.5M
2023-02-28 1.82 1.95 1.82 1.95 0.4M
2023-02-27 1.90 1.91 1.80 1.80 0.3M
2023-02-24 1.88 1.90 1.83 1.91 0.4M
2023-02-23 1.86 1.89 1.85 1.87 0.3M
2023-02-22 1.80 1.86 1.78 1.86 0.3M
2023-02-21 1.86 1.86 1.73 1.80 0.3M
2023-02-20 1.84 1.93 1.83 1.86 0.3M
2023-02-17 1.98 2.00 1.84 1.84 0.4M
2023-02-16 2.02 2.03 1.83 2.00 0.6M
2023-02-15 2.16 2.18 2.00 2.05 0.6M
2023-02-14 2.05 2.20 2.05 2.16 0.4M
2023-02-13 2.12 2.14 1.97 2.14 0.4M
2023-02-10 2.10 2.10 2.00 2.13 0.4M
2023-02-09 1.92 2.10 1.88 2.10 0.7M
2023-02-08 1.90 1.95 1.88 1.92 0.2M
2023-02-07 1.62 2.02 1.61 2.02 0.3M
2023-02-06 1.56 1.64 1.51 1.62 0.3M
2023-02-03 1.56 1.56 1.56 1.56 0.0M
2023-02-02 1.56 1.56 1.56 1.56 0.0M
2023-02-01 1.56 1.56 1.56 1.56 0.0M
2023-01-31 1.61 1.61 1.50 1.56 0.2M
2023-01-30 1.64 1.66 1.59 1.60 0.2M
2023-01-27 1.63 1.65 1.62 1.64 0.2M
2023-01-26 1.63 1.65 1.61 1.61 0.2M
2023-01-20 1.63 1.64 1.55 1.62 0.2M
2023-01-19 1.63 1.64 1.62 1.62 0.2M
2023-01-18 1.64 1.66 1.64 1.65 0.2M
2023-01-17 1.60 1.64 1.60 1.64 0.2M
2023-01-16 1.68 1.68 1.56 1.56 0.2M
2023-01-13 1.60 1.70 1.60 1.68 0.2M
2023-01-12 1.75 1.75 1.52 1.55 0.3M
2023-01-11 1.66 1.66 1.52 1.57 0.2M
2023-01-10 1.70 1.76 1.65 1.65 0.2M
2023-01-09 1.66 1.66 1.66 1.66 0.0M
2023-01-06 1.66 1.66 1.66 1.66 0.0M
2023-01-05 1.65 1.66 1.64 1.66 0.1M
2023-01-04 1.75 1.82 1.75 1.82 0.0M
2023-01-03 1.80 1.80 1.80 1.80 0.0M