Marketingforce Management Ltd (2556)

2556
🏛️ Hongkong →
49.22
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 51.40 51.40 51.05 51.10 52.1K
09:35 51.05 51.30 50.80 51.10 85.0K
09:40 51.30 51.55 51.20 51.50 47.0K
09:45 51.40 52.05 51.40 51.95 108.8K
09:50 51.90 52.10 51.60 51.85 90.4K
09:55 51.75 51.75 51.15 51.60 18.4K
10:00 51.40 51.40 51.00 51.05 55.4K
10:05 51.05 51.15 50.90 50.90 43.0K
10:10 50.85 50.95 50.80 50.95 27.2K
10:15 50.90 51.15 50.90 51.10 11.0K
10:20 51.15 51.15 51.10 51.10 15.8K
10:25 51.15 51.15 50.90 50.95 36.5K
10:30 51.00 51.00 50.80 50.90 21.1K
10:35 50.85 50.95 50.80 50.85 29.3K
10:40 50.80 50.85 50.75 50.75 61.9K
10:45 50.75 50.75 50.30 50.45 145.8K
10:50 50.50 50.50 50.10 50.20 168.9K
10:55 50.20 50.30 50.00 50.15 103.6K
11:00 50.00 50.15 49.76 49.98 181.0K
11:05 49.98 50.00 49.64 49.66 108.4K
11:10 49.70 50.00 49.64 49.90 85.3K
11:15 49.90 49.90 49.84 49.88 45.5K
11:20 49.80 50.00 49.80 50.00 107.7K
11:25 49.92 50.40 49.84 50.40 80.1K
11:30 50.20 50.60 50.20 50.50 33.0K
11:35 50.35 50.50 50.35 50.35 30.3K
11:40 50.40 50.45 50.35 50.40 29.8K
11:45 50.45 50.70 50.45 50.65 22.4K
11:50 50.70 50.75 50.65 50.70 24.7K
11:55 50.75 50.85 50.70 50.80 21.1K
13:00 50.80 50.80 50.65 50.70 54.3K
13:05 50.60 50.65 50.50 50.60 20.5K
13:10 50.55 50.65 50.30 50.30 42.1K
13:15 50.35 50.55 50.25 50.25 38.7K
13:20 50.30 50.35 50.05 50.10 44.2K
13:25 50.25 50.25 49.90 50.05 80.4K
13:30 50.10 50.15 49.92 50.10 67.5K
13:35 50.15 50.50 50.15 50.25 59.9K
13:40 50.20 50.35 50.10 50.10 58.1K
13:45 50.10 50.30 50.00 50.10 117.9K
13:50 50.05 50.10 50.05 50.10 28.1K
13:55 50.10 50.20 50.10 50.20 54.8K
14:00 50.25 50.25 50.00 50.10 52.7K
14:05 50.05 50.20 49.96 50.20 75.9K
14:10 50.15 50.20 50.15 50.20 29.7K
14:15 50.25 50.25 50.05 50.10 142.6K
14:20 50.05 50.20 50.00 50.10 58.8K
14:25 50.15 50.15 50.00 50.10 44.1K
14:30 50.00 50.25 50.00 50.10 34.5K
14:35 50.15 50.20 50.10 50.20 23.5K
14:40 50.25 50.30 50.20 50.30 40.0K
14:45 50.35 50.50 50.25 50.40 42.8K
14:50 50.35 50.45 50.30 50.30 29.4K
14:55 50.40 50.40 50.25 50.35 19.9K
15:00 50.30 50.40 50.30 50.30 17.1K
15:05 50.20 50.25 50.15 50.15 61.2K
15:10 50.05 50.20 50.05 50.15 36.1K
15:15 50.20 50.20 50.00 50.10 27.8K
15:20 50.15 50.15 50.10 50.10 35.4K
15:25 50.15 50.20 50.10 50.10 19.1K
15:30 50.05 50.20 50.05 50.20 36.7K
15:35 50.25 50.30 50.20 50.20 27.3K
15:40 50.25 50.25 50.05 50.25 64.9K
15:45 50.20 50.55 50.15 50.20 91.5K
15:50 50.35 50.40 50.10 50.25 69.0K
15:55 50.20 50.35 50.00 50.00 125.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 48.70 49.54 48.12 49.22 2.3M
2025-09-26 50.15 50.30 48.58 48.66 2.1M
2025-09-25 50.05 51.55 49.78 50.30 2.3M
2025-09-24 51.50 52.10 49.62 50.00 3.8M
2025-09-23 54.45 55.30 50.65 51.50 3.3M
2025-09-22 54.30 54.80 53.20 54.45 1.3M
2025-09-19 55.25 56.50 54.00 54.30 2.7M
2025-09-18 58.00 58.80 54.00 55.25 4.7M
2025-09-17 55.35 58.55 54.50 58.15 3.7M
2025-09-16 55.55 56.00 54.00 55.35 1.8M
2025-09-15 55.10 56.75 54.00 55.50 2.5M
2025-09-12 54.55 56.20 54.05 55.00 2.9M
2025-09-11 53.30 54.60 52.95 53.80 1.8M
2025-09-10 52.05 54.15 52.05 54.00 2.0M
2025-09-09 54.35 55.80 51.30 52.05 3.8M
2025-09-08 57.70 57.70 54.05 54.40 3.3M
2025-09-05 54.95 57.20 54.45 56.55 2.3M
2025-09-04 54.30 55.50 53.35 54.95 2.6M
2025-09-03 54.30 55.10 53.80 54.30 1.8M
2025-09-02 56.80 57.75 54.00 54.30 3.8M
2025-09-01 57.10 58.15 55.20 56.20 3.1M
2025-08-29 60.50 60.70 55.95 56.60 6.3M
2025-08-28 61.85 61.85 58.90 60.00 5.4M
2025-08-27 61.80 65.50 61.50 62.10 11.1M
2025-08-26 61.40 62.10 58.75 59.65 5.2M
2025-08-25 63.80 63.80 60.65 61.45 6.4M
2025-08-22 59.50 61.15 57.35 60.45 6.0M
2025-08-21 58.00 59.55 57.00 58.70 2.0M
2025-08-20 58.80 59.50 55.90 58.40 4.6M
2025-08-19 56.20 60.50 54.25 59.95 7.8M
2025-08-18 53.50 56.15 53.20 55.55 3.2M
2025-08-15 54.05 55.40 53.00 53.25 2.9M
2025-08-14 56.30 56.30 53.60 54.05 2.8M
2025-08-13 55.95 56.00 53.55 55.80 3.4M
2025-08-12 58.95 58.95 53.45 55.00 6.2M
2025-08-11 58.00 60.20 57.00 58.70 2.8M
2025-08-08 60.80 60.80 56.90 57.55 4.2M
2025-08-07 62.60 64.70 59.50 60.50 6.8M
2025-08-06 59.05 61.95 58.05 61.50 5.8M
2025-08-05 58.15 60.00 57.20 58.90 3.1M
2025-08-04 54.50 58.55 54.05 58.10 4.1M
2025-08-01 57.70 58.95 52.80 53.85 5.5M
2025-07-31 54.65 59.40 53.60 56.25 6.3M
2025-07-30 58.00 58.00 53.55 53.60 4.4M
2025-07-29 60.00 60.75 57.15 58.00 3.1M
2025-07-28 60.40 60.40 57.10 60.00 3.6M
2025-07-25 56.50 60.35 55.05 60.00 4.0M
2025-07-24 58.00 59.50 55.70 56.50 3.4M
2025-07-23 60.65 60.65 56.00 57.45 4.9M
2025-07-22 59.50 60.55 57.00 59.90 4.7M
2025-07-21 56.60 59.50 55.80 59.20 5.8M
2025-07-18 54.60 57.40 53.90 56.15 9.1M
2025-07-17 52.15 53.25 50.85 53.05 3.6M
2025-07-16 55.15 55.15 51.20 51.70 5.8M
2025-07-15 48.25 53.40 47.30 52.70 8.3M
2025-07-14 48.00 48.50 46.90 47.65 1.7M
2025-07-11 47.30 50.25 46.75 48.00 3.5M
2025-07-10 47.55 47.55 46.50 46.90 1.0M
2025-07-09 49.00 49.85 47.00 47.00 1.8M
2025-07-08 48.80 49.85 48.50 49.00 1.3M
2025-07-07 49.05 49.30 47.70 48.80 1.4M
2025-07-04 47.30 50.60 46.25 49.05 3.5M
2025-07-03 47.40 48.00 46.60 47.30 1.3M
2025-07-02 48.60 49.80 46.95 47.70 2.2M
2025-06-30 49.15 49.95 48.00 48.60 1.5M
2025-06-27 48.65 50.25 47.85 48.65 2.2M
2025-06-26 50.20 51.00 47.95 48.65 3.7M
2025-06-25 44.80 51.00 44.20 50.50 9.3M
2025-06-24 42.15 45.60 41.50 44.80 4.7M
2025-06-23 41.50 42.20 40.35 41.60 1.1M
2025-06-20 43.00 43.40 41.45 41.60 1.5M
2025-06-19 44.00 45.20 42.00 42.20 2.8M
2025-06-18 45.50 45.50 42.80 43.75 2.1M
2025-06-17 42.50 46.50 42.50 44.80 6.1M
2025-06-16 42.35 43.30 41.10 42.50 1.5M
2025-06-13 43.80 43.95 40.85 41.95 3.0M
2025-06-12 44.00 45.60 42.60 44.35 3.5M
2025-06-11 44.10 45.15 43.35 43.55 1.8M
2025-06-10 43.45 44.65 41.40 44.10 3.3M
2025-06-09 40.75 43.75 40.70 43.45 4.5M
2025-06-06 42.80 42.80 40.05 40.05 1.7M
2025-06-05 41.40 43.35 41.00 42.45 3.0M
2025-06-04 38.75 41.70 38.75 41.45 4.0M
2025-06-03 38.60 39.10 38.20 38.70 1.1M
2025-06-02 38.65 39.35 37.55 39.00 0.2M
2025-05-30 40.20 40.20 38.30 38.65 1.7M
2025-05-29 39.75 40.60 39.75 40.20 0.8M
2025-05-28 40.20 40.65 38.75 39.60 1.1M
2025-05-27 39.70 40.25 39.20 39.50 0.7M
2025-05-26 40.00 40.20 39.25 39.70 1.0M
2025-05-23 40.60 41.20 40.00 40.25 1.3M
2025-05-22 42.15 42.15 39.85 40.10 2.5M
2025-05-21 43.00 43.00 41.80 42.00 1.5M
2025-05-20 41.00 43.45 40.05 42.50 3.8M
2025-05-19 41.20 41.20 39.60 40.60 1.0M
2025-05-16 40.00 41.60 39.05 40.65 3.1M
2025-05-15 40.40 40.70 38.70 38.90 1.8M
2025-05-14 41.55 41.55 39.70 40.20 2.5M
2025-05-13 44.20 44.25 40.20 41.00 4.0M
2025-05-12 43.55 44.00 42.05 43.60 3.9M
2025-05-09 44.30 44.30 42.30 42.65 1.4M
2025-05-08 44.50 44.50 43.00 43.75 1.9M
2025-05-07 45.75 47.25 43.00 43.90 4.7M
2025-05-06 41.55 45.75 40.55 44.25 6.6M
2025-05-02 43.00 43.00 38.50 40.40 0.8M
2025-04-30 39.00 43.65 39.00 43.00 7.8M
2025-04-29 38.65 39.50 38.40 38.95 0.8M
2025-04-28 40.00 40.35 38.65 38.75 1.2M
2025-04-25 41.40 42.40 39.70 39.70 1.9M
2025-04-24 41.85 42.05 40.40 41.05 1.6M
2025-04-23 40.00 41.40 40.00 41.20 2.8M
2025-04-22 39.10 40.70 38.35 39.35 2.2M
2025-04-17 38.30 39.15 37.55 37.95 1.9M
2025-04-16 40.00 40.10 37.90 38.35 2.0M
2025-04-15 42.40 42.40 39.95 40.30 2.7M
2025-04-14 39.00 42.95 38.30 41.75 7.2M
2025-04-11 38.20 39.00 37.20 37.80 3.4M
2025-04-10 39.65 41.70 38.00 38.20 5.4M
2025-04-09 34.55 38.15 32.40 37.65 5.5M
2025-04-08 36.70 37.60 33.00 36.10 7.5M
2025-04-07 44.35 48.00 34.45 34.60 9.6M
2025-04-03 51.90 53.10 50.00 50.35 2.4M
2025-04-02 53.45 54.95 52.40 53.70 2.7M
2025-04-01 56.55 60.00 53.85 54.20 7.9M
2025-03-31 52.20 53.60 49.00 52.50 3.4M
2025-03-28 51.50 52.75 50.70 51.60 3.0M
2025-03-27 49.50 52.00 48.25 51.00 3.8M
2025-03-26 48.00 50.40 47.85 48.85 1.9M
2025-03-25 48.00 49.50 46.20 48.45 3.0M
2025-03-24 50.00 50.75 47.55 47.80 2.3M
2025-03-21 49.05 52.50 47.60 49.10 4.8M
2025-03-20 52.45 52.45 48.20 49.00 4.1M
2025-03-19 55.65 55.65 51.70 51.85 3.9M
2025-03-18 55.70 56.25 54.40 55.40 2.1M
2025-03-17 55.50 56.50 53.70 54.60 2.5M
2025-03-14 55.70 56.30 53.30 54.80 4.5M
2025-03-13 59.65 59.95 55.00 55.00 3.3M
2025-03-12 61.90 63.75 57.80 58.85 3.3M
2025-03-11 59.80 60.80 55.80 60.55 7.5M
2025-03-10 64.90 65.80 60.40 61.15 5.6M
2025-03-07 66.00 69.65 62.50 62.95 13.2M
2025-03-06 60.90 67.00 59.55 64.95 15.7M
2025-03-05 52.55 59.10 51.80 57.20 9.1M
2025-03-04 51.00 51.90 45.90 50.95 6.9M
2025-03-03 50.70 53.20 49.35 51.45 4.5M
2025-02-28 55.55 55.85 48.85 49.60 6.6M
2025-02-27 62.65 63.40 54.00 56.00 8.3M
2025-02-26 65.45 68.00 62.05 63.00 5.2M
2025-02-25 63.45 71.05 60.60 65.15 6.2M
2025-02-24 73.45 75.90 67.10 67.15 6.9M
2025-02-21 66.70 75.00 62.10 72.10 10.8M
2025-02-20 69.40 72.50 63.40 67.85 11.0M
2025-02-19 58.95 72.00 58.85 66.35 15.6M
2025-02-18 58.90 60.55 57.05 58.00 5.2M
2025-02-17 74.35 74.35 48.90 59.00 20.6M
2025-02-14 80.80 81.95 75.60 79.85 0.9M
2025-02-13 83.95 83.95 75.25 75.75 0.5M
2025-02-12 80.15 82.00 73.60 79.05 0.6M
2025-02-11 81.15 88.00 79.60 79.95 1.1M
2025-02-10 74.65 92.95 74.65 82.05 1.9M
2025-02-07 78.95 78.95 71.95 74.70 1.0M
2025-02-06 76.60 86.05 70.70 75.95 1.8M
2025-02-05 62.00 76.00 61.75 75.10 2.1M
2025-02-04 60.20 63.65 59.85 61.70 0.5M
2025-02-03 66.00 66.00 59.45 60.05 0.3M
2025-01-28 63.60 66.45 63.05 66.20 0.2M
2025-01-27 63.00 65.20 62.20 63.25 0.9M
2025-01-24 60.10 64.20 59.10 62.00 0.7M
2025-01-23 63.40 63.55 58.70 60.00 0.5M
2025-01-22 66.25 66.70 62.95 63.10 0.5M
2025-01-21 67.55 69.35 64.55 66.15 0.5M
2025-01-20 70.15 70.55 67.00 67.40 0.5M
2025-01-17 73.30 73.60 69.20 70.05 0.4M
2025-01-16 74.75 74.85 72.05 73.15 0.5M
2025-01-15 76.25 76.50 71.95 74.85 0.5M
2025-01-14 73.65 77.80 73.10 76.15 0.7M
2025-01-13 72.70 73.55 67.35 73.55 0.7M
2025-01-10 86.10 86.10 68.85 72.50 0.8M
2025-01-09 94.15 94.35 85.90 86.00 0.5M
2025-01-08 95.05 95.70 93.00 94.05 0.4M
2025-01-07 95.65 96.25 93.35 94.95 0.6M
2025-01-06 97.95 98.45 94.85 95.55 0.5M
2025-01-03 97.65 98.80 90.00 97.85 0.7M
2025-01-02 102.70 102.70 96.85 97.30 0.7M