Laekna Inc (2105)

2105
🏛️ Hongkong →
14.88
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 20.45 20.60 19.20 19.90 0.2M
2023-12-28 19.22 20.80 19.22 20.50 0.6M
2023-12-27 18.82 20.90 17.80 20.85 0.4M
2023-12-22 17.54 19.40 16.98 17.80 0.2M
2023-12-21 18.38 18.78 17.10 17.48 0.4M
2023-12-20 19.22 19.80 18.30 18.80 0.3M
2023-12-19 19.22 19.98 18.64 19.22 0.2M
2023-12-18 19.50 20.95 18.16 19.22 1.0M
2023-12-15 17.00 18.80 16.02 18.64 1.1M
2023-12-14 15.34 18.20 15.30 16.06 0.7M
2023-12-13 14.24 16.46 14.24 15.30 0.3M
2023-12-12 14.68 15.48 14.30 14.96 0.4M
2023-12-11 15.18 15.38 13.50 14.00 0.5M
2023-12-08 16.62 16.66 14.60 15.18 0.6M
2023-12-07 16.80 17.18 16.40 16.86 0.0M
2023-12-06 17.50 18.38 16.30 17.30 0.4M
2023-12-05 16.76 19.80 16.40 17.30 0.2M
2023-12-04 20.00 20.25 17.00 17.44 0.3M
2023-12-01 20.00 20.50 19.16 19.24 0.3M
2023-11-30 20.05 21.90 20.00 20.00 0.4M
2023-11-29 20.45 20.70 19.04 20.10 0.2M
2023-11-28 18.86 20.90 18.38 20.20 0.5M
2023-11-27 23.95 23.95 18.10 18.88 1.0M
2023-11-24 22.35 23.80 22.35 22.75 0.2M
2023-11-23 24.50 24.50 22.00 22.45 0.3M
2023-11-22 23.85 25.65 23.30 23.90 0.3M
2023-11-21 25.60 25.80 23.45 23.70 0.1M
2023-11-20 23.30 25.90 22.90 25.60 0.8M
2023-11-17 21.75 23.45 21.35 22.65 0.3M
2023-11-16 21.80 22.60 20.75 21.50 0.2M
2023-11-15 20.70 22.75 20.70 21.80 0.6M
2023-11-14 21.15 21.15 20.00 20.60 0.2M
2023-11-13 21.05 21.50 20.65 21.10 0.2M
2023-11-10 21.25 21.45 20.00 21.00 0.8M
2023-11-09 21.55 22.55 21.55 21.90 0.3M
2023-11-08 21.65 23.50 21.10 21.65 0.7M
2023-11-07 22.20 23.65 21.75 22.05 0.5M
2023-11-06 22.45 24.10 21.60 22.75 0.8M
2023-11-03 25.25 25.90 20.50 22.30 1.7M
2023-11-02 21.45 26.45 21.45 25.15 1.9M
2023-11-01 19.40 21.50 19.36 21.40 0.7M
2023-10-31 20.10 23.10 18.80 19.36 1.9M
2023-10-30 18.74 21.65 18.64 20.50 1.7M
2023-10-27 16.88 21.95 16.52 18.74 1.9M
2023-10-26 16.92 16.94 16.30 16.30 0.1M
2023-10-25 16.50 17.40 16.50 16.92 0.5M
2023-10-24 15.32 16.60 15.32 16.28 0.4M
2023-10-20 15.68 16.40 15.46 15.66 0.3M
2023-10-19 17.12 17.44 15.20 15.80 0.5M
2023-10-18 17.28 17.96 17.04 17.50 0.3M
2023-10-17 18.00 18.72 16.52 17.50 1.1M
2023-10-16 17.34 19.62 16.60 17.74 4.4M
2023-10-13 16.42 19.06 16.40 16.94 1.2M
2023-10-12 18.00 18.00 16.32 16.38 0.3M
2023-10-11 16.42 17.74 16.22 16.82 0.7M
2023-10-10 16.80 18.48 15.52 16.28 0.5M
2023-10-09 15.00 19.00 15.00 16.06 1.2M
2023-10-06 14.50 14.86 14.42 14.62 0.2M
2023-10-05 13.40 14.50 13.40 14.46 0.1M
2023-10-04 13.60 14.00 13.26 13.38 0.0M
2023-10-03 13.34 13.98 13.00 13.60 0.1M
2023-09-29 13.44 13.70 13.20 13.70 0.0M
2023-09-28 14.46 14.46 13.36 13.46 0.4M
2023-09-27 12.96 16.04 12.42 13.82 1.3M
2023-09-26 12.04 14.40 11.40 12.98 1.0M
2023-09-25 12.60 13.58 11.98 12.00 0.5M
2023-09-22 13.26 13.58 11.86 12.64 0.5M
2023-09-21 14.02 14.46 13.00 13.46 0.4M
2023-09-20 15.00 17.20 13.28 13.96 1.5M
2023-09-19 14.80 17.20 13.38 14.26 1.8M
2023-09-18 11.36 17.72 11.34 13.20 2.4M
2023-09-15 11.12 11.74 10.32 11.40 0.4M
2023-09-14 12.72 12.72 10.50 10.84 0.4M
2023-09-13 12.02 12.44 11.00 11.18 0.3M
2023-09-12 11.86 13.34 11.86 12.00 0.2M
2023-09-11 11.06 12.84 10.88 11.84 0.3M
2023-09-07 13.56 14.00 12.34 12.56 0.2M
2023-09-06 16.06 17.48 13.46 14.00 0.3M
2023-09-05 16.10 17.66 15.66 16.04 0.3M
2023-09-04 18.68 18.68 16.60 17.10 0.2M
2023-08-31 16.62 18.18 16.62 17.54 0.2M
2023-08-30 16.80 17.84 16.48 16.50 0.2M
2023-08-29 15.30 17.20 15.30 16.44 0.2M
2023-08-28 16.42 16.42 15.40 16.36 0.0M
2023-08-25 15.90 16.42 15.50 16.22 0.1M
2023-08-24 15.30 16.48 15.14 16.00 0.0M
2023-08-23 16.22 16.22 15.40 15.82 0.0M
2023-08-22 15.42 16.56 15.00 16.22 0.1M
2023-08-21 14.38 16.10 14.38 14.92 0.1M
2023-08-18 14.00 14.40 13.70 14.00 0.0M
2023-08-17 13.30 14.58 13.30 14.00 0.0M
2023-08-16 15.86 16.78 12.52 14.20 0.2M
2023-08-15 17.10 17.16 15.92 15.92 0.2M
2023-08-14 16.18 17.48 16.14 16.78 0.2M
2023-08-11 17.90 17.90 15.84 17.50 0.2M
2023-08-10 17.98 18.00 16.92 17.70 0.2M
2023-08-09 16.58 18.18 16.18 18.00 0.2M
2023-08-08 14.42 16.50 14.12 16.50 0.3M
2023-08-07 15.00 15.00 14.36 14.66 0.2M
2023-08-04 15.10 15.10 14.50 15.00 0.2M
2023-08-03 15.00 15.40 14.30 15.10 0.2M
2023-08-02 14.64 15.06 14.14 15.06 0.2M
2023-08-01 14.44 15.10 14.24 14.64 0.2M
2023-07-31 14.48 14.84 14.14 14.46 0.3M
2023-07-28 13.60 14.38 13.00 13.92 0.3M
2023-07-27 14.98 14.98 13.38 13.60 0.3M
2023-07-26 15.40 15.48 14.54 14.54 0.3M
2023-07-25 15.00 15.40 14.52 15.14 0.4M
2023-07-24 14.20 15.10 14.18 15.00 0.3M
2023-07-21 13.10 14.26 12.20 14.18 0.4M
2023-07-20 13.76 13.94 12.96 12.96 0.1M
2023-07-19 13.98 14.00 13.04 13.72 0.2M
2023-07-18 13.80 14.50 13.10 14.00 0.2M
2023-07-14 14.68 14.68 13.70 14.06 0.2M
2023-07-13 14.74 14.90 14.32 14.50 0.2M
2023-07-12 14.38 15.24 14.12 14.74 0.2M
2023-07-11 14.90 14.90 14.32 14.44 0.3M
2023-07-10 14.92 14.98 14.38 14.90 0.3M
2023-07-07 15.30 15.30 14.38 14.94 0.2M
2023-07-06 16.52 16.52 14.72 15.18 0.2M
2023-07-05 14.50 16.78 14.38 16.20 0.6M
2023-07-04 15.56 15.88 14.22 14.60 0.5M
2023-07-03 17.16 18.88 15.40 16.12 0.7M
2023-06-30 15.10 16.86 14.50 16.86 4.0M
2023-06-29 12.44 15.40 12.42 15.00 2.8M