Pan Asia Data Holdings Inc (1561)

1561
🏛️ Hongkong →
0.09
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
2021-12-31 1.81 1.81 1.76 1.80 0.1M
2021-12-30 1.82 1.83 1.78 1.81 0.2M
2021-12-29 1.81 1.90 1.81 1.81 0.1M
2021-12-28 1.82 1.92 1.77 1.90 0.2M
2021-12-24 1.81 1.81 1.81 1.81 0.2M
2021-12-23 1.97 2.09 1.81 1.90 0.3M
2021-12-22 1.87 1.89 1.81 1.89 0.2M
2021-12-21 1.80 1.89 1.80 1.87 0.0M
2021-12-20 1.86 1.86 1.86 1.86 0.0M
2021-12-17 1.86 1.86 1.86 1.86 0.0M
2021-12-16 1.91 1.91 1.85 1.86 0.2M
2021-12-15 1.93 1.93 1.93 1.93 0.0M
2021-12-14 1.93 1.93 1.86 1.91 0.2M
2021-12-13 1.95 1.96 1.85 1.92 0.3M
2021-12-10 1.93 1.97 1.92 1.93 1.2M
2021-12-09 1.97 2.07 1.92 1.93 2.0M
2021-12-08 1.96 2.00 1.94 1.94 1.3M
2021-12-07 2.00 2.01 1.96 1.96 0.2M
2021-12-06 2.10 2.10 1.99 2.00 0.6M
2021-12-03 2.02 2.02 2.00 2.00 0.6M
2021-12-02 2.10 2.10 1.98 2.02 0.5M
2021-12-01 2.01 2.01 1.98 2.00 0.5M
2021-11-30 1.96 1.96 1.96 1.96 0.1M
2021-11-29 2.07 2.07 1.96 1.96 0.6M
2021-11-26 2.10 2.10 1.98 1.98 1.9M
2021-11-25 1.99 2.03 1.98 2.00 2.9M
2021-11-24 2.02 2.08 1.97 1.98 3.6M
2021-11-23 1.94 2.00 1.93 2.00 2.0M
2021-11-22 2.09 2.09 1.95 2.00 2.2M
2021-11-19 2.06 2.07 1.93 1.97 0.3M
2021-11-18 1.99 2.02 1.92 1.98 2.0M
2021-11-17 2.14 2.14 1.90 1.99 0.9M
2021-11-16 2.00 2.00 1.85 1.96 0.4M
2021-11-15 1.99 2.13 1.99 1.99 1.4M
2021-11-12 2.00 2.02 1.99 2.00 1.1M
2021-11-11 1.95 2.05 1.95 2.00 0.9M
2021-11-10 1.89 1.97 1.89 1.96 2.2M
2021-11-09 1.93 1.97 1.90 1.94 1.3M
2021-11-08 1.98 1.99 1.90 1.93 5.9M
2021-11-05 1.98 2.00 1.95 2.00 1.0M
2021-11-04 1.97 2.06 1.95 2.00 4.7M
2021-11-03 2.02 2.14 2.00 2.00 3.9M
2021-11-02 2.03 2.04 1.99 2.00 1.4M
2021-11-01 2.03 2.09 1.98 2.06 2.6M
2021-10-29 2.00 2.07 2.00 2.02 7.6M
2021-10-28 2.05 2.07 2.01 2.03 5.8M
2021-10-27 2.08 2.10 2.01 2.01 7.5M
2021-10-26 2.08 2.24 2.00 2.16 1.5M
2021-10-25 2.08 2.08 1.93 2.05 2.1M
2021-10-22 2.28 2.28 1.99 2.04 1.9M
2021-10-21 2.14 2.17 2.00 2.06 2.8M
2021-10-20 2.14 2.15 2.08 2.15 3.6M
2021-10-19 2.09 2.20 2.09 2.16 6.0M
2021-10-18 2.23 2.28 2.17 2.17 8.1M
2021-10-15 2.22 2.30 2.09 2.24 20.5M
2021-10-12 2.23 2.35 2.19 2.20 5.5M
2021-10-11 2.35 2.36 2.18 2.24 9.8M
2021-10-08 2.39 2.39 2.31 2.37 10.9M
2021-10-07 2.36 2.42 2.32 2.38 5.3M
2021-10-06 2.39 2.40 2.32 2.36 27.0M
2021-10-05 2.42 2.42 2.36 2.39 0.9M
2021-10-04 2.79 2.79 2.36 2.42 1.0M
2021-09-30 2.45 2.98 2.45 2.60 9.9M
2021-09-29 2.45 2.45 2.32 2.45 4.8M
2021-09-28 2.28 2.40 2.26 2.34 70.1M
2021-09-27 2.25 2.30 2.25 2.28 1.7M
2021-09-24 2.28 2.30 2.24 2.30 9.3M
2021-09-23 2.27 2.30 2.26 2.28 5.6M
2021-09-21 2.20 2.30 2.20 2.27 0.6M
2021-09-20 2.26 2.28 2.25 2.26 0.5M
2021-09-17 2.31 2.31 2.24 2.29 0.8M
2021-09-16 2.32 2.33 2.30 2.31 0.6M
2021-09-15 2.33 2.34 2.30 2.32 0.8M
2021-09-14 2.32 2.36 2.30 2.33 1.0M
2021-09-13 2.38 2.38 2.30 2.30 0.7M
2021-09-10 2.34 2.42 2.32 2.32 0.7M
2021-09-09 2.37 2.38 2.34 2.34 0.5M
2021-09-08 2.35 2.41 2.30 2.37 0.7M
2021-09-07 2.32 2.36 2.32 2.34 0.6M
2021-09-06 2.31 2.40 2.30 2.32 0.9M
2021-09-03 2.24 2.30 2.22 2.25 0.6M
2021-09-02 2.34 2.34 2.23 2.25 0.5M
2021-09-01 2.50 2.50 2.17 2.23 0.6M
2021-08-31 2.05 2.16 2.05 2.15 0.8M
2021-08-30 2.19 2.25 1.97 2.03 1.3M
2021-08-27 2.10 2.23 2.08 2.19 1.0M
2021-08-26 2.21 2.26 2.19 2.22 0.7M
2021-08-25 2.19 2.20 2.15 2.18 0.9M
2021-08-24 2.24 2.25 2.15 2.19 0.8M
2021-08-23 2.44 2.44 2.03 2.20 3.4M
2021-08-20 2.49 2.50 2.30 2.44 0.7M
2021-08-19 2.45 2.54 2.45 2.50 1.1M
2021-08-18 2.67 2.68 2.44 2.53 1.3M
2021-08-17 2.60 2.61 2.50 2.58 1.2M
2021-08-16 2.60 2.80 2.46 2.50 2.0M
2021-08-13 2.50 2.59 2.48 2.56 1.4M
2021-08-12 2.42 2.58 2.41 2.43 1.2M
2021-08-11 2.40 2.40 2.36 2.37 1.1M
2021-08-10 2.40 2.40 2.35 2.36 1.1M
2021-08-09 2.30 2.38 2.30 2.34 0.9M
2021-08-06 2.30 2.32 2.18 2.30 1.5M
2021-08-05 2.31 2.43 2.18 2.23 0.9M
2021-08-04 2.33 2.33 2.28 2.28 0.7M
2021-08-03 2.19 2.33 2.19 2.24 1.2M
2021-08-02 2.00 2.17 2.00 2.17 1.8M
2021-07-30 2.02 2.05 1.98 2.01 1.3M
2021-07-29 2.03 2.12 1.95 2.00 0.2M
2021-07-28 1.98 1.98 1.98 1.98 0.0M
2021-07-27 2.00 2.01 1.98 1.98 0.2M
2021-07-26 2.04 2.08 2.04 2.08 0.2M
2021-07-23 2.09 2.10 2.03 2.04 0.2M
2021-07-22 2.10 2.10 2.05 2.09 0.2M
2021-07-21 2.04 2.07 2.04 2.05 0.1M
2021-07-20 2.03 2.03 2.01 2.02 0.1M
2021-07-19 2.05 2.10 2.05 2.05 0.2M
2021-07-16 2.01 2.02 2.00 2.02 0.5M
2021-07-15 1.98 2.10 1.98 1.98 1.1M
2021-07-14 2.00 2.04 2.00 2.04 0.1M
2021-07-13 2.00 2.08 1.99 1.99 0.2M
2021-07-12 1.95 2.06 1.95 2.00 0.2M
2021-07-09 1.97 2.05 1.93 2.00 0.4M
2021-07-08 2.00 2.10 1.98 1.98 0.5M
2021-07-07 2.01 2.02 2.01 2.01 0.2M
2021-07-06 2.06 2.09 1.99 2.07 0.3M
2021-07-05 1.99 2.06 1.96 2.06 0.5M
2021-07-02 1.98 1.99 1.96 1.97 0.3M
2021-06-30 1.92 2.04 1.92 1.98 0.5M
2021-06-29 2.10 2.10 1.98 1.98 0.7M
2021-06-28 2.00 2.08 1.99 2.04 0.5M
2021-06-25 2.00 2.05 1.98 2.05 0.5M
2021-06-24 2.06 2.13 1.99 1.99 0.5M
2021-06-23 2.14 2.15 1.98 2.12 0.6M
2021-06-22 1.97 2.03 1.96 1.96 0.5M
2021-06-21 1.93 2.09 1.92 2.04 0.6M
2021-06-18 2.14 2.14 2.05 2.08 0.6M
2021-06-17 2.04 2.05 2.01 2.05 0.8M
2021-06-16 2.00 2.00 1.92 1.95 0.6M
2021-06-15 2.02 2.08 1.98 2.00 0.6M
2021-06-11 2.00 2.07 1.88 2.02 0.7M
2021-06-10 2.03 2.07 1.96 1.99 0.7M
2021-06-09 2.02 2.08 1.99 2.03 0.7M
2021-06-08 2.08 2.08 1.96 2.02 0.7M
2021-06-07 1.94 2.10 1.90 2.09 0.8M
2021-06-04 1.94 1.99 1.93 1.93 0.9M
2021-06-03 2.00 2.02 1.91 1.93 1.0M
2021-06-02 2.10 2.11 1.92 1.98 1.0M
2021-06-01 1.99 2.07 1.96 2.02 1.0M
2021-05-31 1.92 1.95 1.91 1.95 1.0M
2021-05-28 2.14 2.14 1.89 1.92 1.0M
2021-05-27 2.09 2.09 1.92 1.92 1.0M
2021-05-26 1.83 1.95 1.82 1.86 1.2M
2021-05-25 1.90 1.97 1.86 1.92 1.2M
2021-05-24 1.91 1.99 1.85 1.92 1.4M
2021-05-21 1.90 2.04 1.90 1.94 1.3M
2021-05-20 1.80 1.92 1.80 1.87 1.3M
2021-05-18 2.00 2.00 1.80 1.80 1.5M
2021-05-17 2.00 2.00 1.83 1.85 1.5M
2021-05-14 1.85 1.98 1.84 1.98 1.7M
2021-05-13 1.73 2.10 1.73 2.02 1.5M
2021-05-12 1.95 2.04 1.86 1.95 1.6M
2021-05-11 2.00 2.00 1.69 2.00 1.8M
2021-05-10 1.97 1.99 1.70 1.76 1.5M
2021-05-07 1.89 1.89 1.78 1.78 1.5M
2021-05-06 2.24 2.24 1.80 1.85 1.5M
2021-05-05 2.03 2.04 1.95 1.96 1.5M
2021-05-04 1.94 2.09 1.93 1.97 1.5M
2021-05-03 1.99 2.02 1.99 2.00 1.5M
2021-04-30 2.13 2.13 1.99 2.02 1.9M
2021-04-29 2.21 2.24 2.14 2.14 1.5M
2021-04-28 2.28 2.28 2.17 2.18 1.5M
2021-04-27 2.12 2.23 2.12 2.18 1.5M
2021-04-26 2.28 2.29 2.11 2.11 1.5M
2021-04-23 2.17 2.22 2.11 2.18 1.5M
2021-04-22 2.28 2.29 2.17 2.17 1.5M
2021-04-21 2.33 2.33 2.15 2.16 1.6M
2021-04-20 2.17 2.33 2.17 2.17 1.6M
2021-04-19 2.15 2.25 2.11 2.19 1.5M
2021-04-16 2.11 2.27 2.11 2.20 1.5M
2021-04-15 2.35 2.44 2.18 2.18 1.6M
2021-04-14 2.17 2.20 2.16 2.20 1.7M
2021-04-13 2.10 2.24 2.10 2.16 1.5M
2021-04-12 2.49 2.49 2.20 2.20 1.6M
2021-04-09 2.21 2.27 2.21 2.21 1.5M
2021-04-08 2.21 2.29 2.21 2.26 1.5M
2021-04-07 2.22 2.28 2.21 2.25 1.5M
2021-04-01 2.15 2.27 2.14 2.23 1.6M
2021-03-31 2.16 2.25 2.11 2.21 2.7M
2021-03-30 2.10 2.30 2.10 2.21 1.7M
2021-03-29 2.17 2.23 2.14 2.18 2.0M
2021-03-26 2.33 2.33 2.18 2.24 2.2M
2021-03-25 2.23 2.44 2.22 2.22 2.2M
2021-03-24 2.35 2.39 2.12 2.23 2.2M
2021-03-23 2.21 2.27 2.10 2.25 2.6M
2021-03-22 2.22 2.29 2.02 2.27 2.5M
2021-03-19 2.37 2.37 2.15 2.19 2.7M
2021-03-18 2.40 2.40 2.31 2.34 2.9M
2021-03-17 2.47 2.47 2.33 2.37 4.0M
2021-03-16 2.42 2.50 2.36 2.44 4.2M
2021-03-15 2.49 2.54 2.35 2.35 4.2M
2021-03-12 2.37 2.41 2.34 2.39 4.5M
2021-03-11 2.38 2.40 2.31 2.37 6.1M
2021-03-10 2.46 2.58 2.33 2.41 8.4M
2021-03-09 2.34 2.53 2.32 2.35 8.0M
2021-03-08 2.26 2.44 2.26 2.38 8.1M
2021-03-05 2.36 2.46 2.27 2.39 8.1M
2021-03-04 2.43 2.67 2.25 2.38 8.3M
2021-03-03 2.38 2.40 2.12 2.37 8.1M
2021-03-02 2.56 2.62 2.23 2.28 8.1M
2021-03-01 2.33 2.40 2.32 2.36 8.0M
2021-02-26 2.47 2.49 2.30 2.41 8.2M
2021-02-25 2.45 2.55 2.35 2.42 8.2M
2021-02-24 2.50 2.65 2.23 2.35 8.1M
2021-02-23 2.63 2.63 2.25 2.36 8.1M
2021-02-22 2.74 2.74 2.38 2.42 8.1M
2021-02-19 2.50 2.60 2.50 2.52 8.1M
2021-02-18 2.75 2.75 2.54 2.54 8.1M
2021-02-17 2.90 2.91 2.75 2.75 8.4M
2021-02-16 2.84 2.99 2.84 2.86 9.1M
2021-02-11 2.85 2.90 2.73 2.90 4.3M
2021-02-10 2.80 2.85 2.72 2.85 9.4M
2021-02-09 2.66 2.80 2.64 2.80 9.0M
2021-02-08 2.80 2.80 2.63 2.66 8.4M
2021-02-05 2.80 2.80 2.56 2.71 8.1M
2021-02-04 2.80 2.82 2.65 2.71 8.2M
2021-02-03 2.80 2.91 2.76 2.84 8.5M
2021-02-02 2.79 2.79 2.66 2.75 8.3M
2021-02-01 2.69 2.79 2.60 2.75 8.1M
2021-01-29 2.68 2.82 2.40 2.61 9.0M
2021-01-28 2.67 2.90 2.23 2.72 8.4M
2021-01-27 2.26 2.80 2.26 2.67 8.5M
2021-01-26 2.13 2.36 2.12 2.27 8.0M
2021-01-25 2.12 2.13 1.95 2.12 8.1M
2021-01-22 1.92 2.14 1.86 2.10 6.4M
2021-01-21 1.75 1.93 1.71 1.92 8.5M
2021-01-20 1.62 1.77 1.55 1.75 6.6M
2021-01-19 1.62 1.65 1.54 1.56 2.8M
2021-01-18 1.85 1.85 1.52 1.63 2.3M
2021-01-15 1.90 1.90 1.90 1.90 0.0M
2021-01-14 1.88 1.90 1.88 1.90 0.0M
2021-01-13 1.88 1.88 1.88 1.88 0.0M
2021-01-12 2.20 2.20 1.90 1.90 0.1M
2021-01-11 2.10 2.10 2.09 2.09 0.0M
2021-01-08 2.07 2.15 2.03 2.14 0.0M
2021-01-07 2.10 2.17 2.00 2.17 0.4M
2021-01-06 2.05 2.10 1.92 2.00 0.1M
2021-01-05 1.95 2.00 1.68 1.94 0.9M
2021-01-04 1.70 1.95 1.51 1.92 1.0M