Rego Interactive Co Ltd (2422)

2422
🏛️ Hongkong →
0.46
Letzte Aktualisierung: 2025-09-29
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 1.70 1.72 1.59 1.72 1.1M
2022-12-29 1.84 1.93 1.68 1.76 1.8M
2022-12-28 1.83 1.87 1.78 1.86 1.3M
2022-12-23 1.79 1.89 1.73 1.85 1.1M
2022-12-22 1.78 1.88 1.74 1.79 1.0M
2022-12-21 1.83 1.84 1.72 1.80 0.9M
2022-12-20 1.97 1.98 1.72 1.73 1.5M
2022-12-19 1.91 1.98 1.89 1.94 0.7M
2022-12-16 1.95 2.00 1.89 1.94 1.1M
2022-12-15 2.06 2.12 1.89 2.01 2.5M
2022-12-14 2.13 2.21 2.04 2.14 1.8M
2022-12-13 1.99 2.19 1.99 2.14 2.0M
2022-12-12 1.99 2.13 1.92 2.05 1.9M
2022-12-09 2.10 2.20 2.01 2.08 1.8M
2022-12-08 2.10 2.19 2.10 2.13 1.8M
2022-12-07 2.05 2.21 1.99 2.12 1.6M
2022-12-06 2.09 2.18 1.95 2.07 3.2M
2022-12-05 2.20 2.29 2.05 2.12 3.4M
2022-12-02 2.26 2.32 2.19 2.19 2.7M
2022-12-01 2.27 2.37 2.26 2.26 1.5M
2022-11-30 2.20 2.33 2.20 2.30 1.5M
2022-11-29 2.50 2.50 2.27 2.27 2.8M
2022-11-28 2.31 2.46 2.31 2.45 1.4M
2022-11-25 2.23 2.41 2.20 2.36 1.5M
2022-11-24 2.21 2.29 2.18 2.26 1.0M
2022-11-23 2.28 2.31 2.18 2.18 2.0M
2022-11-22 2.28 2.46 2.23 2.27 3.6M
2022-11-21 2.39 2.51 2.22 2.26 3.8M
2022-11-18 2.53 2.65 2.44 2.45 2.3M
2022-11-17 2.32 2.68 2.29 2.53 6.7M
2022-11-16 2.22 2.33 2.14 2.32 2.2M
2022-11-15 2.22 2.39 2.20 2.22 2.2M
2022-11-14 2.32 2.46 2.25 2.25 2.8M
2022-11-11 2.27 2.50 2.14 2.31 5.0M
2022-11-10 1.97 2.32 1.97 2.13 6.3M
2022-11-09 2.35 2.39 2.04 2.08 6.0M
2022-11-08 1.58 2.31 1.58 2.28 13.6M
2022-11-07 1.65 1.69 1.59 1.59 1.4M
2022-11-04 1.57 1.67 1.57 1.63 1.8M
2022-11-03 1.55 1.59 1.55 1.57 1.1M
2022-11-02 1.57 1.63 1.55 1.58 1.2M
2022-11-01 1.59 1.71 1.55 1.57 4.0M
2022-10-31 1.46 1.63 1.38 1.57 5.8M
2022-10-28 1.49 1.49 1.42 1.46 3.5M
2022-10-27 1.68 1.71 1.46 1.51 7.4M
2022-10-26 1.73 1.78 1.59 1.68 8.6M
2022-10-25 1.71 1.88 1.70 1.73 9.5M
2022-10-24 1.67 1.78 1.61 1.71 5.1M
2022-10-21 1.73 1.92 1.53 1.67 29.4M
2022-10-20 1.16 1.66 1.16 1.66 33.6M
2022-10-19 1.16 1.21 1.05 1.16 8.1M
2022-10-18 1.16 1.30 1.09 1.11 17.5M
2022-10-17 1.09 1.40 0.91 1.13 88.2M