MTT Group Holdings Ltd (2350)

2350
🏛️ Hongkong →
0.60
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
2025-09-26 0.63 0.64 0.60 0.60 1.9M
2025-09-25 0.64 0.64 0.61 0.62 2.8M
2025-09-24 0.70 0.71 0.65 0.65 1.2M
2025-09-23 0.68 0.71 0.65 0.68 3.1M
2025-09-22 0.71 0.71 0.67 0.68 2.5M
2025-09-19 0.70 0.73 0.69 0.71 2.0M
2025-09-18 0.74 0.78 0.73 0.74 3.0M
2025-09-17 0.76 0.76 0.70 0.74 3.8M
2025-09-16 0.81 0.87 0.75 0.76 5.8M
2025-09-15 0.78 0.82 0.77 0.81 1.4M
2025-09-12 0.80 0.84 0.77 0.77 2.9M
2025-09-11 0.68 0.80 0.68 0.80 7.5M
2025-09-10 0.64 0.72 0.64 0.70 6.5M
2025-09-09 0.64 0.64 0.63 0.64 1.1M
2025-09-08 0.62 0.66 0.62 0.63 3.5M
2025-09-05 0.60 0.64 0.60 0.62 1.3M
2025-09-04 0.62 0.62 0.59 0.60 1.7M
2025-09-03 0.63 0.65 0.61 0.62 1.9M
2025-09-02 0.61 0.62 0.60 0.61 1.4M
2025-09-01 0.60 0.63 0.59 0.61 3.0M
2025-08-29 0.57 0.65 0.56 0.59 3.4M
2025-08-28 0.60 0.61 0.54 0.56 4.9M
2025-08-27 0.56 0.69 0.56 0.60 5.8M
2025-08-26 0.56 0.58 0.50 0.55 3.3M
2025-08-25 0.62 0.62 0.51 0.55 4.4M
2025-08-22 0.62 0.64 0.62 0.62 0.6M
2025-08-21 0.64 0.66 0.61 0.64 1.5M
2025-08-20 0.70 0.70 0.63 0.64 4.6M
2025-08-19 0.62 0.72 0.60 0.71 7.1M
2025-08-18 0.61 0.62 0.60 0.61 0.3M
2025-08-15 0.62 0.62 0.58 0.61 3.0M
2025-08-14 0.62 0.64 0.58 0.61 3.5M
2025-08-13 0.63 0.63 0.60 0.62 1.1M
2025-08-12 0.61 0.64 0.58 0.61 4.4M
2025-08-11 0.60 0.63 0.59 0.61 7.2M
2025-08-08 0.58 0.66 0.56 0.60 13.2M
2025-08-07 0.53 0.59 0.51 0.58 6.0M
2025-08-06 0.56 0.57 0.53 0.54 4.9M
2025-08-05 0.46 0.59 0.46 0.56 18.6M
2025-08-04 0.44 0.48 0.43 0.47 4.3M
2025-08-01 0.44 0.44 0.42 0.42 1.6M
2025-07-31 0.43 0.45 0.43 0.44 1.1M
2025-07-30 0.43 0.43 0.42 0.43 0.6M
2025-07-29 0.42 0.43 0.42 0.43 0.6M
2025-07-28 0.44 0.44 0.42 0.43 1.7M
2025-07-25 0.44 0.46 0.43 0.44 1.1M
2025-07-24 0.45 0.45 0.42 0.44 2.9M
2025-07-23 0.43 0.44 0.42 0.44 0.4M
2025-07-22 0.45 0.46 0.43 0.43 4.3M
2025-07-21 0.41 0.47 0.41 0.43 4.0M
2025-07-18 0.40 0.42 0.40 0.41 0.4M
2025-07-17 0.42 0.42 0.40 0.41 1.1M
2025-07-16 0.42 0.43 0.42 0.42 0.8M
2025-07-15 0.40 0.42 0.40 0.41 0.3M
2025-07-14 0.41 0.41 0.40 0.40 0.6M
2025-07-11 0.41 0.42 0.41 0.41 0.3M
2025-07-10 0.44 0.45 0.39 0.40 6.5M
2025-07-09 0.47 0.47 0.44 0.45 2.0M
2025-07-08 0.46 0.47 0.45 0.47 3.1M
2025-07-07 0.46 0.51 0.45 0.46 8.4M
2025-07-04 0.44 0.47 0.44 0.46 1.2M
2025-07-03 0.47 0.48 0.44 0.45 3.7M
2025-07-02 0.43 0.48 0.43 0.47 7.1M
2025-06-30 0.41 0.43 0.41 0.43 3.8M
2025-06-27 0.40 0.41 0.39 0.41 3.4M
2025-06-26 0.37 0.42 0.36 0.40 9.5M
2025-06-25 0.36 0.39 0.35 0.37 2.3M
2025-06-24 0.36 0.36 0.35 0.36 1.2M
2025-06-23 0.35 0.36 0.35 0.36 2.1M
2025-06-20 0.36 0.38 0.34 0.35 1.3M
2025-06-19 0.41 0.41 0.33 0.36 7.6M
2025-06-18 0.44 0.44 0.39 0.41 5.1M
2025-06-17 0.40 0.45 0.40 0.42 5.1M
2025-06-16 0.43 0.43 0.38 0.41 3.9M
2025-06-13 0.48 0.56 0.41 0.43 35.9M
2025-06-12 0.36 0.36 0.36 0.36 0.0M
2025-06-11 0.36 0.36 0.36 0.36 0.0M
2025-06-10 0.36 0.36 0.36 0.36 0.0M
2025-06-09 0.36 0.36 0.36 0.36 0.0M
2025-06-06 0.36 0.36 0.36 0.36 0.0M
2025-06-05 0.36 0.36 0.36 0.36 0.0M
2025-06-04 0.36 0.36 0.36 0.36 0.0M
2025-06-03 0.36 0.36 0.36 0.36 0.0M
2025-06-02 0.36 0.36 0.36 0.36 0.0M
2025-05-30 0.36 0.36 0.36 0.36 0.0M
2025-05-29 0.36 0.36 0.36 0.36 0.0M
2025-05-28 0.36 0.36 0.36 0.36 0.0M
2025-05-27 0.36 0.36 0.36 0.36 0.0M
2025-05-26 0.36 0.36 0.36 0.36 0.0M
2025-05-23 0.36 0.36 0.36 0.36 0.0M
2025-05-22 0.36 0.36 0.36 0.36 0.0M
2025-05-21 0.36 0.36 0.36 0.36 0.0M
2025-05-20 0.36 0.36 0.36 0.36 0.0M
2025-05-19 0.36 0.36 0.36 0.36 0.0M
2025-05-16 0.36 0.36 0.36 0.36 0.0M
2025-05-15 0.36 0.36 0.36 0.36 0.0M
2025-05-14 0.36 0.36 0.36 0.36 0.0M
2025-05-13 0.36 0.36 0.36 0.36 0.0M
2025-05-12 0.36 0.36 0.36 0.36 0.0M
2025-05-09 0.36 0.36 0.36 0.36 0.0M
2025-05-08 0.36 0.36 0.36 0.36 0.0M
2025-05-07 0.36 0.36 0.36 0.36 0.0M
2025-05-06 0.36 0.36 0.36 0.36 0.0M
2025-05-02 0.36 0.36 0.36 0.36 0.0M
2025-04-30 0.36 0.43 0.34 0.36 18.4M
2025-04-29 0.32 0.49 0.32 0.35 30.9M
2025-04-28 0.31 0.32 0.30 0.32 2.2M
2025-04-25 0.29 0.31 0.29 0.30 2.5M
2025-04-24 0.29 0.30 0.28 0.30 1.4M
2025-04-23 0.34 0.36 0.29 0.30 5.3M
2025-04-22 0.34 0.34 0.29 0.33 3.9M
2025-04-17 0.30 0.33 0.30 0.31 1.5M
2025-04-16 0.32 0.34 0.29 0.30 1.8M
2025-04-15 0.30 0.30 0.29 0.30 0.2M
2025-04-14 0.29 0.30 0.29 0.30 0.1M
2025-04-11 0.29 0.29 0.29 0.29 0.8M
2025-04-10 0.32 0.33 0.30 0.30 1.7M
2025-04-09 0.30 0.33 0.29 0.30 1.3M
2025-04-08 0.28 0.34 0.26 0.30 4.7M
2025-04-07 0.33 0.33 0.29 0.30 2.4M
2025-04-03 0.33 0.34 0.32 0.33 2.8M
2025-04-02 0.35 0.35 0.34 0.34 0.1M
2025-04-01 0.35 0.35 0.34 0.35 0.1M
2025-03-31 0.34 0.39 0.34 0.36 4.1M
2025-03-28 0.37 0.37 0.34 0.34 5.6M
2025-03-27 0.37 0.38 0.36 0.36 2.2M
2025-03-26 0.40 0.41 0.36 0.37 3.7M
2025-03-25 0.39 0.39 0.37 0.38 1.9M
2025-03-24 0.42 0.42 0.38 0.38 1.5M
2025-03-21 0.40 0.41 0.38 0.38 4.5M
2025-03-20 0.37 0.39 0.37 0.38 0.1M
2025-03-19 0.39 0.39 0.37 0.38 3.0M
2025-03-18 0.39 0.40 0.38 0.38 3.7M
2025-03-17 0.40 0.40 0.38 0.38 2.7M
2025-03-14 0.40 0.40 0.37 0.38 1.5M
2025-03-13 0.39 0.39 0.37 0.38 4.4M
2025-03-12 0.38 0.39 0.37 0.38 1.6M
2025-03-11 0.38 0.39 0.36 0.37 1.6M
2025-03-10 0.38 0.38 0.36 0.36 2.2M
2025-03-07 0.35 0.38 0.35 0.36 3.0M
2025-03-06 0.36 0.39 0.35 0.36 3.2M
2025-03-05 0.37 0.39 0.36 0.36 2.5M
2025-03-04 0.40 0.40 0.36 0.37 2.0M
2025-03-03 0.38 0.38 0.37 0.38 3.9M
2025-02-28 0.40 0.40 0.37 0.37 2.6M
2025-02-27 0.40 0.41 0.39 0.40 1.8M
2025-02-26 0.39 0.39 0.36 0.39 3.1M
2025-02-25 0.37 0.37 0.34 0.36 1.7M
2025-02-24 0.40 0.40 0.36 0.37 1.8M
2025-02-21 0.40 0.40 0.39 0.40 1.7M
2025-02-20 0.41 0.41 0.40 0.40 1.9M
2025-02-19 0.41 0.46 0.40 0.41 2.3M
2025-02-18 0.45 0.45 0.41 0.41 1.9M
2025-02-17 0.45 0.45 0.42 0.43 2.3M
2025-02-14 0.42 0.43 0.40 0.42 2.3M
2025-02-13 0.42 0.43 0.38 0.40 1.9M
2025-02-12 0.44 0.44 0.41 0.41 2.9M
2025-02-11 0.45 0.45 0.44 0.44 1.4M
2025-02-10 0.45 0.45 0.44 0.44 1.3M
2025-02-07 0.44 0.45 0.44 0.44 1.6M
2025-02-06 0.46 0.46 0.44 0.44 2.0M
2025-02-05 0.46 0.46 0.45 0.45 1.4M
2025-02-04 0.46 0.46 0.44 0.45 1.8M
2025-02-03 0.45 0.47 0.44 0.45 1.3M
2025-01-28 0.44 0.45 0.44 0.45 1.3M
2025-01-27 0.44 0.44 0.43 0.44 2.5M
2025-01-24 0.46 0.46 0.43 0.44 1.3M
2025-01-23 0.45 0.46 0.44 0.46 1.7M
2025-01-22 0.46 0.47 0.45 0.45 1.5M
2025-01-21 0.46 0.47 0.45 0.46 2.3M
2025-01-20 0.50 0.50 0.44 0.47 3.0M
2025-01-17 0.50 0.50 0.49 0.49 2.7M
2025-01-16 0.50 0.50 0.47 0.50 2.2M
2025-01-15 0.51 0.52 0.50 0.51 2.5M
2025-01-14 0.52 0.55 0.50 0.51 6.1M
2025-01-13 0.56 0.58 0.50 0.50 3.0M
2025-01-10 0.47 0.53 0.47 0.53 7.0M
2025-01-09 0.48 0.51 0.47 0.49 2.8M
2025-01-08 0.45 0.48 0.45 0.48 3.6M
2025-01-07 0.48 0.48 0.45 0.45 4.3M
2025-01-06 0.49 0.49 0.48 0.48 3.8M
2025-01-03 0.50 0.50 0.49 0.50 3.1M
2025-01-02 0.47 0.51 0.47 0.50 5.3M