Mog Holdings Ltd (1942)

1942
🏛️ Hongkong →
0.46
Letzte Aktualisierung: 2025-10-03
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
2022-12-30 6.32 9.33 6.32 9.30 0.4M
2022-12-29 3.80 6.80 3.80 6.28 1.2M
2022-12-28 3.43 3.58 3.19 3.26 0.1M
2022-12-23 3.35 4.10 3.11 3.67 0.2M
2022-12-22 3.11 3.11 3.11 3.11 0.0M
2022-12-21 3.11 3.11 3.11 3.11 0.0M
2022-12-20 3.11 3.11 3.11 3.11 0.0M
2022-12-19 3.14 3.14 3.14 3.15 0.4M
2022-12-16 3.11 3.11 3.11 3.11 0.0M
2022-12-15 3.11 3.11 3.11 3.11 0.4M
2022-12-14 3.17 3.17 3.11 3.11 0.4M
2022-12-13 3.11 3.11 3.11 3.11 0.4M
2022-12-12 3.28 3.43 3.19 3.19 0.4M
2022-12-09 3.07 3.19 3.07 3.19 0.4M
2022-12-08 3.05 3.17 3.04 3.06 0.4M
2022-12-07 3.05 3.17 3.04 3.04 0.4M
2022-12-06 3.04 3.18 3.04 3.04 0.4M
2022-12-05 3.05 3.19 3.04 3.04 0.4M
2022-12-02 3.04 3.18 3.04 3.04 0.4M
2022-12-01 3.04 3.15 3.04 3.04 0.4M
2022-11-30 3.04 3.04 3.04 3.04 1.0M
2022-11-29 3.04 3.04 3.04 3.04 0.0M
2022-11-28 3.04 3.05 3.04 3.04 0.4M
2022-11-25 3.04 3.15 3.04 3.04 0.0M
2022-11-24 3.04 3.04 3.04 3.04 0.2M
2022-11-23 3.04 3.04 3.04 3.04 0.1M
2022-11-22 3.04 3.15 3.04 3.04 0.0M
2022-11-21 3.05 3.10 3.04 3.05 0.0M
2022-11-18 3.06 3.10 3.05 3.05 0.4M
2022-11-17 3.06 3.17 3.06 3.06 0.4M
2022-11-16 3.07 3.12 3.07 3.07 0.5M
2022-11-15 3.07 3.10 3.00 3.07 0.8M
2022-11-14 3.09 3.12 3.05 3.07 1.0M
2022-11-11 3.07 3.08 3.07 3.07 0.9M
2022-11-10 3.03 3.08 3.03 3.07 0.4M
2022-11-09 3.07 3.09 3.06 3.08 0.4M
2022-11-08 3.07 3.07 3.07 3.07 0.0M
2022-11-07 3.14 3.14 3.00 3.07 0.6M
2022-11-04 3.14 3.14 3.14 3.14 0.4M
2022-11-03 3.14 3.14 3.14 3.14 0.5M
2022-11-02 3.14 3.14 3.14 3.14 0.0M
2022-11-01 3.14 3.14 3.14 3.14 0.4M
2022-10-31 3.15 3.15 3.15 3.14 0.0M
2022-10-28 3.14 3.14 3.14 3.14 0.0M
2022-10-27 3.10 3.15 3.10 3.14 0.0M
2022-10-26 3.16 3.16 3.16 3.15 0.4M
2022-10-25 3.14 3.14 3.14 3.15 0.0M
2022-10-24 3.16 3.22 3.13 3.13 0.4M
2022-10-21 3.16 3.16 3.16 3.16 0.4M
2022-10-20 3.23 3.23 3.10 3.16 0.0M
2022-10-19 3.13 3.17 3.10 3.17 0.5M
2022-10-18 3.14 3.14 3.14 3.14 0.0M
2022-10-17 3.16 3.16 3.16 3.16 0.4M
2022-10-14 3.16 3.16 3.16 3.16 0.0M
2022-10-13 3.14 3.26 3.13 3.18 0.5M
2022-10-12 3.10 3.18 3.10 3.13 0.4M
2022-10-11 3.12 3.18 3.12 3.12 0.0M
2022-10-10 3.11 3.13 3.10 3.12 0.4M
2022-10-07 3.10 3.14 3.09 3.10 0.1M
2022-10-06 3.02 3.30 3.02 3.09 0.4M
2022-10-05 2.99 3.20 2.98 2.98 0.4M
2022-10-03 2.99 3.00 2.99 2.99 0.4M
2022-09-30 3.02 3.19 2.99 3.02 0.1M
2022-09-29 3.09 3.09 3.06 3.06 0.0M
2022-09-28 3.02 3.17 3.02 3.08 0.4M
2022-09-27 3.10 3.14 3.00 3.02 0.1M
2022-09-26 3.15 3.15 3.02 3.05 0.0M
2022-09-23 3.05 3.05 3.03 3.03 0.4M
2022-09-22 2.91 3.20 2.91 3.05 0.0M
2022-09-21 3.08 3.20 3.01 3.01 0.4M
2022-09-20 3.16 3.24 3.00 3.08 0.1M
2022-09-19 2.80 3.25 2.70 3.16 0.4M
2022-09-16 2.79 3.00 2.79 2.86 0.1M
2022-09-15 2.90 2.90 2.80 2.83 0.1M
2022-09-14 2.85 3.05 2.85 2.88 0.4M
2022-09-13 3.00 3.18 2.66 2.80 0.4M
2022-09-09 2.90 3.06 2.84 2.90 0.4M
2022-09-08 2.90 2.99 2.90 2.91 0.0M
2022-09-07 2.88 3.15 2.88 2.93 0.4M
2022-09-06 3.01 3.16 2.94 2.94 0.4M
2022-09-05 2.92 3.16 2.91 3.00 0.4M
2022-09-02 2.92 3.13 2.92 2.98 0.4M
2022-09-01 3.10 3.17 2.95 3.01 0.4M
2022-08-31 2.98 3.10 2.98 3.10 0.0M
2022-08-30 3.05 3.10 2.96 2.96 0.0M
2022-08-29 3.05 3.05 2.91 3.05 0.0M
2022-08-26 2.92 3.15 2.91 2.95 0.5M
2022-08-25 2.85 2.88 2.84 2.92 0.0M
2022-08-24 2.70 3.20 2.39 2.81 0.7M
2022-08-23 2.10 2.50 2.06 2.35 0.1M
2022-08-22 1.90 2.22 1.86 2.03 0.4M
2022-08-19 1.98 2.10 1.98 2.02 0.4M
2022-08-18 1.98 2.00 1.98 2.02 0.0M
2022-08-17 1.94 2.10 1.94 2.06 0.4M
2022-08-16 1.75 2.05 1.75 1.92 0.4M
2022-08-15 1.77 1.86 1.64 1.73 0.1M
2022-08-12 1.78 1.78 1.78 1.78 0.4M
2022-08-11 1.83 1.83 1.76 1.78 0.4M
2022-08-10 1.77 1.85 1.76 1.77 0.4M
2022-08-09 1.83 1.85 1.76 1.76 0.0M
2022-08-08 1.76 1.76 1.76 1.76 0.0M
2022-08-05 1.83 1.83 1.76 1.76 0.4M
2022-08-04 1.76 1.77 1.64 1.77 0.0M
2022-08-03 1.78 1.83 1.76 1.76 0.4M
2022-08-02 1.76 1.81 1.76 1.76 0.4M
2022-08-01 1.72 1.72 1.72 1.72 0.4M
2022-07-29 1.72 1.81 1.72 1.72 0.0M
2022-07-28 1.73 1.81 1.72 1.72 0.1M
2022-07-27 1.74 1.74 1.73 1.73 0.4M
2022-07-26 1.72 1.73 1.70 1.73 0.4M
2022-07-25 1.73 1.73 1.73 1.73 0.3M
2022-07-22 1.71 1.83 1.71 1.74 0.4M
2022-07-21 1.80 1.81 1.69 1.69 0.0M
2022-07-20 1.80 1.80 1.73 1.75 0.4M
2022-07-19 1.73 1.73 1.73 1.73 0.4M
2022-07-18 1.80 1.80 1.73 1.74 0.4M
2022-07-15 1.73 1.73 1.71 1.71 0.4M
2022-07-14 1.74 1.74 1.73 1.73 0.4M
2022-07-13 1.71 1.71 1.71 1.71 0.4M
2022-07-12 1.71 1.71 1.71 1.71 0.0M
2022-07-11 1.71 1.71 1.71 1.71 0.0M
2022-07-08 1.71 1.71 1.71 1.71 0.0M
2022-07-07 1.73 1.73 1.73 1.73 0.0M
2022-07-06 1.71 1.71 1.71 1.71 0.0M
2022-07-05 1.71 1.76 1.71 1.72 0.0M
2022-07-04 1.75 1.83 1.74 1.74 0.5M
2022-06-30 1.75 1.83 1.72 1.72 0.2M
2022-06-29 1.68 1.83 1.68 1.71 0.1M
2022-06-28 1.69 1.69 1.69 1.69 0.0M
2022-06-27 1.70 1.76 1.69 1.69 0.0M
2022-06-24 1.68 1.81 1.68 1.70 0.2M
2022-06-23 1.79 1.80 1.68 1.68 0.1M
2022-06-22 1.81 1.84 1.63 1.63 0.4M
2022-06-21 1.80 1.80 1.76 1.76 0.1M
2022-06-20 1.67 1.83 1.66 1.76 0.2M
2022-06-17 1.68 1.70 1.66 1.66 0.2M
2022-06-16 1.67 1.67 1.66 1.67 0.5M
2022-06-15 1.66 1.66 1.66 1.66 0.0M
2022-06-14 1.66 1.67 1.65 1.66 0.0M
2022-06-13 1.72 1.75 1.63 1.63 0.1M
2022-06-10 1.80 1.82 1.70 1.72 0.1M
2022-06-09 1.69 1.82 1.69 1.76 0.3M
2022-06-08 1.70 1.70 1.70 1.70 0.0M
2022-06-07 1.70 1.81 1.70 1.70 0.0M
2022-06-06 1.70 1.70 1.68 1.70 0.1M
2022-06-02 1.69 1.69 1.68 1.68 0.0M
2022-06-01 1.70 1.70 1.70 1.70 0.0M
2022-05-31 1.71 1.74 1.66 1.66 0.0M
2022-05-30 1.73 1.73 1.69 1.70 0.0M
2022-05-27 1.69 1.73 1.68 1.68 0.0M
2022-05-26 1.62 1.75 1.62 1.68 0.1M
2022-05-25 1.69 1.69 1.62 1.62 0.0M
2022-05-24 1.69 1.71 1.68 1.69 0.1M
2022-05-23 1.70 1.71 1.69 1.69 0.0M
2022-05-20 1.69 1.70 1.68 1.70 0.0M
2022-05-19 1.69 1.69 1.68 1.68 0.0M
2022-05-18 1.68 1.76 1.68 1.69 0.0M
2022-05-17 1.66 1.72 1.66 1.68 0.0M
2022-05-16 1.66 1.66 1.66 1.66 0.0M
2022-05-13 1.68 1.72 1.66 1.66 0.0M
2022-05-12 1.67 1.72 1.65 1.65 0.2M
2022-05-11 1.68 1.69 1.65 1.67 0.1M
2022-05-10 1.69 1.69 1.68 1.68 0.1M
2022-05-06 1.74 1.74 1.69 1.69 0.1M
2022-05-05 1.70 1.79 1.68 1.71 0.0M
2022-05-04 1.67 1.73 1.67 1.68 0.6M
2022-05-03 1.68 1.75 1.67 1.68 0.0M
2022-04-29 1.66 1.68 1.65 1.65 0.1M
2022-04-28 1.72 1.72 1.67 1.67 0.0M
2022-04-27 1.72 1.79 1.70 1.70 0.1M
2022-04-26 1.68 1.79 1.65 1.70 0.2M
2022-04-25 1.63 1.72 1.62 1.65 0.1M
2022-04-22 1.52 1.64 1.52 1.58 3.8M
2022-04-21 1.54 1.63 1.52 1.53 9.4M
2022-04-20 1.52 1.70 1.51 1.55 2.6M
2022-04-19 1.40 1.53 1.40 1.51 1.2M
2022-04-14 1.35 1.50 1.35 1.40 0.4M
2022-04-13 1.35 1.44 1.25 1.30 24.9M
2022-04-12 1.38 1.54 1.28 1.28 0.9M
2022-04-11 1.28 1.49 1.27 1.31 1.3M
2022-04-08 1.20 1.30 1.18 1.26 0.7M
2022-04-07 1.17 1.23 1.15 1.18 0.4M
2022-04-06 1.15 1.24 1.15 1.18 0.1M
2022-04-04 1.32 1.32 1.13 1.18 0.4M
2022-04-01 1.13 1.21 1.13 1.15 0.0M
2022-03-31 1.16 1.24 1.13 1.13 0.4M
2022-03-30 1.20 1.25 1.15 1.22 0.5M
2022-03-29 1.17 1.26 1.13 1.15 0.4M
2022-03-28 1.15 1.20 1.12 1.12 12.8M
2022-03-25 1.11 1.16 1.11 1.11 0.1M
2022-03-24 1.15 1.16 1.11 1.11 0.1M
2022-03-23 1.11 1.15 1.11 1.11 0.1M
2022-03-22 1.13 1.13 1.11 1.11 0.0M
2022-03-21 1.13 1.17 1.11 1.15 0.1M
2022-03-18 1.13 1.18 1.10 1.10 3.7M
2022-03-17 1.11 1.11 1.10 1.10 3.6M
2022-03-16 1.11 1.11 1.10 1.10 0.1M
2022-03-15 1.11 1.15 1.10 1.10 0.1M
2022-03-14 1.10 1.10 1.10 1.10 0.0M
2022-03-11 1.15 1.15 1.10 1.10 0.0M
2022-03-10 1.10 1.10 1.10 1.10 0.0M
2022-03-09 1.10 1.10 1.10 1.10 0.4M
2022-03-08 1.11 1.11 1.10 1.10 0.3M
2022-03-07 1.10 1.11 1.10 1.10 0.1M
2022-03-04 1.10 1.10 1.10 1.10 0.0M
2022-03-03 1.10 1.10 1.10 1.10 0.0M
2022-03-02 1.10 1.10 1.10 1.10 0.0M
2022-03-01 1.10 1.10 1.10 1.10 0.0M
2022-02-28 1.11 1.11 1.10 1.10 0.0M
2022-02-25 1.11 1.11 1.11 1.11 0.0M
2022-02-24 1.11 1.11 1.11 1.11 0.1M
2022-02-23 1.11 1.11 1.11 1.11 0.0M
2022-02-22 1.11 1.14 1.11 1.11 0.1M
2022-02-21 1.11 1.11 1.11 1.11 0.0M
2022-02-18 1.12 1.12 1.11 1.11 0.1M
2022-02-17 1.10 1.12 1.09 1.12 0.1M
2022-02-16 1.10 1.10 1.10 1.10 0.0M
2022-02-15 1.12 1.13 1.10 1.10 0.0M
2022-02-14 1.10 1.10 1.10 1.10 0.0M
2022-02-11 1.11 1.11 1.08 1.10 0.3M
2022-02-10 1.11 1.11 1.10 1.10 0.0M
2022-02-09 1.14 1.15 1.10 1.10 0.0M
2022-02-08 1.10 1.10 1.10 1.10 0.0M
2022-02-07 1.13 1.13 1.10 1.10 0.0M
2022-02-04 1.15 1.15 1.10 1.10 0.0M
2022-01-31 1.13 1.15 1.10 1.10 0.0M
2022-01-28 1.15 1.15 1.10 1.10 0.5M
2022-01-27 1.10 1.13 1.06 1.10 0.1M
2022-01-26 1.10 1.10 1.10 1.10 0.1M
2022-01-25 1.11 1.11 1.11 1.11 0.0M
2022-01-24 1.11 1.11 1.10 1.10 0.3M
2022-01-21 1.11 1.11 1.11 1.11 0.0M
2022-01-20 1.11 1.11 1.11 1.11 0.0M
2022-01-19 1.11 1.15 1.11 1.11 0.0M
2022-01-18 1.15 1.15 1.11 1.11 0.0M
2022-01-17 1.11 1.11 1.11 1.11 0.0M
2022-01-14 1.11 1.11 1.10 1.10 0.0M
2022-01-13 1.11 1.11 1.11 1.11 0.0M
2022-01-12 1.10 1.14 1.10 1.11 0.1M
2022-01-11 1.10 1.12 1.09 1.09 0.3M
2022-01-10 1.12 1.12 1.09 1.09 0.1M
2022-01-07 1.11 1.15 1.09 1.09 0.1M
2022-01-06 1.10 1.12 1.09 1.09 0.0M
2022-01-05 1.10 1.14 1.09 1.09 0.0M
2022-01-04 1.14 1.15 1.09 1.09 0.3M
2022-01-03 1.11 1.15 1.09 1.09 0.4M