Many Idea Cloud Holdings Ltd (6696)

6696
🏛️ Hongkong →
0.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:45 0.66 0.66 0.66 0.66 51.0K
13:20 0.65 0.66 0.65 0.66 21.0K
15:55 0.66 0.66 0.66 0.66 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 0.65 0.66 0.64 0.65 0.1M
2025-09-25 0.65 0.66 0.65 0.66 0.2M
2025-09-24 0.65 0.66 0.65 0.66 0.1M
2025-09-23 0.65 0.65 0.63 0.65 0.3M
2025-09-22 0.67 0.70 0.64 0.65 1.3M
2025-09-19 0.67 0.70 0.67 0.68 0.2M
2025-09-18 0.67 0.72 0.67 0.68 1.6M
2025-09-17 0.65 0.67 0.64 0.66 0.6M
2025-09-16 0.65 0.66 0.63 0.64 0.8M
2025-09-15 0.65 0.67 0.64 0.65 0.4M
2025-09-12 0.65 0.66 0.64 0.65 0.5M
2025-09-11 0.65 0.67 0.65 0.65 0.3M
2025-09-10 0.65 0.67 0.63 0.65 1.4M
2025-09-09 0.66 0.67 0.64 0.65 0.8M
2025-09-08 0.67 0.71 0.65 0.65 0.9M
2025-09-05 0.60 0.70 0.59 0.67 9.5M
2025-09-04 0.62 0.63 0.58 0.61 1.2M
2025-09-03 0.63 0.64 0.62 0.63 0.5M
2025-09-02 0.63 0.65 0.63 0.65 0.1M
2025-09-01 0.63 0.65 0.62 0.65 0.4M
2025-08-29 0.63 0.66 0.62 0.63 0.2M
2025-08-28 0.65 0.66 0.63 0.64 0.3M
2025-08-27 0.66 0.69 0.66 0.66 0.5M
2025-08-26 0.72 0.72 0.63 0.66 1.4M
2025-08-25 0.65 0.74 0.63 0.71 2.5M
2025-08-22 0.62 0.65 0.60 0.63 0.7M
2025-08-21 0.62 0.63 0.62 0.63 0.3M
2025-08-20 0.63 0.64 0.62 0.63 0.2M
2025-08-19 0.65 0.65 0.63 0.63 0.9M
2025-08-18 0.66 0.66 0.64 0.65 0.7M
2025-08-15 0.66 0.67 0.65 0.66 0.4M
2025-08-14 0.67 0.68 0.65 0.67 0.9M
2025-08-13 0.68 0.70 0.66 0.67 0.6M
2025-08-12 0.70 0.70 0.68 0.68 0.3M
2025-08-11 0.66 0.71 0.66 0.68 0.3M
2025-08-08 0.69 0.69 0.68 0.68 0.3M
2025-08-07 0.68 0.70 0.68 0.70 0.5M
2025-08-06 0.71 0.71 0.69 0.69 0.1M
2025-08-05 0.70 0.71 0.70 0.71 0.3M
2025-08-04 0.71 0.73 0.71 0.73 0.2M
2025-08-01 0.74 0.74 0.72 0.74 0.1M
2025-07-31 0.74 0.75 0.72 0.74 0.5M
2025-07-30 0.71 0.75 0.70 0.74 0.7M
2025-07-29 0.73 0.73 0.70 0.71 0.3M
2025-07-28 0.70 0.75 0.70 0.73 0.4M
2025-07-25 0.71 0.71 0.70 0.71 0.4M
2025-07-24 0.71 0.71 0.70 0.71 0.7M
2025-07-23 0.71 0.73 0.71 0.71 0.3M
2025-07-22 0.71 0.71 0.70 0.71 0.6M
2025-07-21 0.72 0.73 0.70 0.72 1.0M
2025-07-18 0.72 0.76 0.72 0.75 0.5M
2025-07-17 0.73 0.74 0.71 0.73 0.5M
2025-07-16 0.74 0.76 0.74 0.74 0.3M
2025-07-15 0.78 0.78 0.74 0.75 0.6M
2025-07-14 0.70 0.82 0.70 0.78 4.3M
2025-07-11 0.70 0.72 0.69 0.71 0.5M
2025-07-10 0.70 0.71 0.69 0.71 0.8M
2025-07-09 0.72 0.72 0.70 0.71 0.0M
2025-07-08 0.70 0.73 0.69 0.71 0.8M
2025-07-07 0.71 0.73 0.70 0.70 0.2M
2025-07-04 0.72 0.73 0.70 0.71 0.2M
2025-07-03 0.70 0.77 0.70 0.73 0.8M
2025-07-02 0.67 0.75 0.66 0.74 1.4M
2025-06-30 0.66 0.69 0.66 0.67 0.2M
2025-06-27 0.66 0.69 0.66 0.68 0.3M
2025-06-26 0.67 0.69 0.65 0.68 0.9M
2025-06-25 0.70 0.72 0.67 0.70 1.0M
2025-06-24 0.72 0.72 0.69 0.71 0.6M
2025-06-23 0.73 0.73 0.69 0.71 0.5M
2025-06-20 0.74 0.75 0.65 0.72 2.6M
2025-06-19 0.75 0.79 0.72 0.74 1.1M
2025-06-18 0.75 0.77 0.74 0.77 0.5M
2025-06-17 0.77 0.77 0.75 0.77 0.5M
2025-06-16 0.76 0.79 0.75 0.77 0.6M
2025-06-13 0.75 0.85 0.73 0.78 1.8M
2025-06-12 0.77 0.77 0.74 0.75 1.0M
2025-06-11 0.82 0.82 0.75 0.77 3.2M
2025-06-10 0.78 0.84 0.71 0.82 4.3M
2025-06-09 0.91 0.97 0.76 0.78 6.6M
2025-06-06 0.89 1.08 0.84 0.91 17.3M
2025-06-05 0.62 0.92 0.62 0.88 25.2M
2025-06-04 0.54 0.65 0.54 0.61 3.0M
2025-06-03 0.53 0.55 0.52 0.54 1.1M
2025-06-02 0.56 0.56 0.51 0.54 0.7M
2025-05-30 0.55 0.59 0.54 0.56 1.0M
2025-05-29 0.54 0.55 0.54 0.55 0.1M
2025-05-28 0.55 0.56 0.54 0.54 0.3M
2025-05-27 0.55 0.56 0.54 0.55 0.3M
2025-05-26 0.55 0.56 0.53 0.54 0.5M
2025-05-23 0.55 0.56 0.55 0.55 0.2M
2025-05-22 0.54 0.56 0.54 0.56 0.5M
2025-05-21 0.53 0.55 0.53 0.55 0.5M
2025-05-20 0.54 0.54 0.53 0.54 0.5M
2025-05-19 0.55 0.55 0.53 0.53 0.4M
2025-05-16 0.57 0.57 0.54 0.55 1.4M
2025-05-15 0.59 0.59 0.57 0.57 0.9M
2025-05-14 0.58 0.59 0.58 0.59 0.7M
2025-05-13 0.61 0.61 0.58 0.59 0.8M
2025-05-12 0.62 0.63 0.59 0.60 1.8M
2025-05-09 0.62 0.63 0.62 0.63 0.2M
2025-05-08 0.63 0.65 0.62 0.63 1.2M
2025-05-07 0.62 0.64 0.62 0.63 1.2M
2025-05-06 0.63 0.65 0.63 0.64 1.2M
2025-05-02 0.65 0.65 0.62 0.63 1.4M
2025-04-30 0.65 0.70 0.64 0.65 2.5M
2025-04-29 0.63 0.70 0.62 0.66 2.3M
2025-04-28 0.65 0.65 0.63 0.63 1.2M
2025-04-25 0.63 0.73 0.62 0.64 4.5M
2025-04-24 0.66 0.66 0.63 0.63 1.4M
2025-04-23 0.67 0.69 0.64 0.66 2.6M
2025-04-22 0.76 0.78 0.67 0.67 8.3M
2025-04-17 0.62 0.87 0.58 0.78 20.6M
2025-04-16 0.73 0.73 0.57 0.62 12.1M
2025-04-15 0.78 0.80 0.71 0.73 3.3M
2025-04-14 0.82 0.87 0.75 0.76 8.1M
2025-04-11 0.84 1.05 0.68 0.81 32.7M
2025-04-10 7.43 7.68 0.88 0.88 76.1M
2025-04-09 7.25 7.43 7.20 7.43 2.5M
2025-04-08 7.19 7.50 7.09 7.25 6.7M
2025-04-07 7.38 7.43 7.01 7.19 0.6M
2025-04-03 6.61 7.43 6.60 7.43 4.2M
2025-04-02 6.01 6.60 6.01 6.61 1.3M
2025-04-01 5.90 6.05 5.90 6.01 0.8M
2025-03-31 6.18 6.18 5.75 5.90 0.1M
2025-03-28 6.33 6.47 6.30 6.18 0.0M
2025-03-27 5.66 6.47 5.60 6.33 0.2M
2025-03-26 5.15 5.73 5.18 5.66 0.2M
2025-03-25 4.56 5.08 4.56 5.05 0.1M
2025-03-24 4.50 4.56 4.50 4.56 0.0M
2025-03-21 4.44 4.44 4.33 4.41 0.1M
2025-03-20 4.80 4.80 4.59 4.59 0.0M
2025-03-19 4.57 4.90 4.55 4.80 0.1M
2025-03-18 4.19 4.93 4.19 4.73 0.5M
2025-03-17 3.60 4.03 3.60 3.99 0.1M
2025-03-14 3.66 3.66 3.56 3.60 0.1M
2025-03-13 3.16 3.66 3.16 3.66 0.1M
2025-03-12 3.55 3.56 3.11 3.16 0.1M
2025-03-11 4.00 4.00 3.50 3.50 0.0M
2025-03-10 4.20 4.20 3.90 3.90 0.0M
2025-03-07 4.65 4.88 4.51 4.55 0.0M
2025-03-06 4.00 4.70 3.95 4.70 0.1M
2025-03-05 3.80 4.02 3.80 4.01 1.2M
2025-03-04 4.05 4.05 3.80 3.81 0.0M
2025-03-03 4.19 4.19 4.05 4.06 0.0M
2025-02-28 4.00 4.20 4.00 4.19 0.1M
2025-02-27 4.00 4.00 4.00 4.00 0.0M
2025-02-26 4.00 4.00 3.98 4.00 0.0M
2025-02-25 4.00 4.00 4.00 4.00 0.0M
2025-02-24 4.09 4.10 3.97 4.00 0.0M
2025-02-21 4.40 4.40 4.16 4.16 0.0M
2025-02-20 4.35 4.38 4.21 4.38 0.0M
2025-02-19 4.60 4.72 4.37 4.38 0.1M
2025-02-18 4.80 5.20 4.52 4.60 0.0M
2025-02-17 5.20 5.20 4.94 4.96 0.0M
2025-02-14 5.00 5.28 4.91 5.20 0.0M
2025-02-13 5.00 5.45 5.00 5.01 0.1M
2025-02-12 4.90 5.31 4.90 5.26 0.0M
2025-02-11 5.00 5.40 4.80 4.90 0.1M
2025-02-10 4.68 5.40 4.68 5.20 0.2M
2025-02-07 4.40 4.96 4.40 4.68 0.1M
2025-02-06 4.46 4.56 4.24 4.56 0.1M
2025-02-05 5.10 5.20 4.54 4.54 0.1M
2025-02-04 5.50 6.70 5.00 5.40 0.8M
2025-02-03 4.36 4.84 4.34 4.80 0.1M
2025-01-28 4.24 4.36 4.04 4.06 0.0M
2025-01-27 4.20 4.38 4.20 4.26 0.1M
2025-01-24 3.90 4.16 3.80 4.16 0.1M
2025-01-23 4.02 4.02 3.72 3.90 0.1M
2025-01-22 4.20 4.20 3.80 3.90 0.0M
2025-01-21 4.00 4.16 3.90 4.08 0.4M
2025-01-20 4.30 4.30 3.96 3.96 0.0M
2025-01-17 4.54 4.54 4.10 4.30 0.0M
2025-01-16 4.84 4.84 4.00 4.32 1.1M
2025-01-15 4.14 4.40 4.06 4.26 0.2M
2025-01-14 3.90 4.34 3.90 4.12 0.5M
2025-01-13 4.28 4.62 3.76 3.90 0.9M
2025-01-10 4.20 4.40 3.98 4.28 0.7M
2025-01-09 3.92 4.16 3.52 4.16 0.1M
2025-01-08 4.06 4.60 3.88 4.12 0.2M
2025-01-07 5.80 6.00 4.34 4.44 0.6M
2025-01-06 6.60 6.60 5.90 6.30 0.6M
2025-01-03 6.00 6.90 5.70 6.60 0.6M
2025-01-02 6.00 6.20 5.80 5.90 1.6M