S Enjoy Service Group Co Ltd (1755)

1755
🏛️ Hongkong →
2.80
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 9.24 9.31 8.73 9.20 2.6M
2022-12-29 9.18 9.28 8.72 9.09 1.7M
2022-12-28 9.97 9.98 9.20 9.37 3.8M
2022-12-23 9.49 9.88 9.49 9.75 0.6M
2022-12-22 9.60 10.10 9.60 9.68 2.7M
2022-12-21 9.42 9.79 9.10 9.60 1.6M
2022-12-20 10.10 10.10 9.36 9.59 2.0M
2022-12-19 10.14 10.30 9.62 10.10 1.9M
2022-12-16 9.64 10.16 9.41 9.99 1.4M
2022-12-15 9.63 9.82 9.04 9.65 3.1M
2022-12-14 9.96 10.08 9.62 9.98 2.7M
2022-12-13 10.16 10.46 9.55 9.80 5.7M
2022-12-12 10.38 11.06 9.96 10.00 4.5M
2022-12-09 9.79 11.02 9.79 11.00 8.3M
2022-12-08 9.70 9.98 9.49 9.78 3.8M
2022-12-07 10.24 10.80 9.35 9.59 5.2M
2022-12-06 9.80 10.34 9.67 10.08 7.7M
2022-12-05 8.62 9.92 8.62 9.90 6.5M
2022-12-02 8.40 8.43 8.04 8.39 1.8M
2022-12-01 8.70 8.97 7.87 8.31 3.3M
2022-11-30 8.80 9.02 8.30 8.55 4.2M
2022-11-29 8.35 9.12 8.31 8.84 10.5M
2022-11-28 7.90 7.90 7.47 7.85 2.8M
2022-11-25 7.90 8.18 7.55 8.08 3.4M
2022-11-24 7.15 7.80 7.15 7.80 5.7M
2022-11-23 6.75 7.08 6.50 7.03 2.4M
2022-11-22 7.22 7.43 6.52 6.75 3.1M
2022-11-21 7.34 7.41 6.93 7.09 2.6M
2022-11-18 7.51 7.79 7.18 7.62 3.4M
2022-11-17 7.11 7.45 6.70 7.42 7.3M
2022-11-16 8.07 8.07 6.97 7.34 12.1M
2022-11-15 7.16 8.31 6.87 8.15 10.4M
2022-11-14 7.24 7.99 6.79 7.09 20.0M
2022-11-11 5.40 6.35 5.40 6.30 12.1M
2022-11-10 5.09 5.12 4.67 4.85 2.6M
2022-11-09 5.24 5.64 5.04 5.15 4.0M
2022-11-08 5.31 5.40 4.96 5.06 2.5M
2022-11-07 4.51 5.32 4.50 5.16 5.2M
2022-11-04 4.22 4.69 4.17 4.52 5.1M
2022-11-03 3.90 4.30 3.90 4.20 4.2M
2022-11-02 3.64 4.05 3.57 4.03 4.1M
2022-11-01 3.59 3.67 3.41 3.64 3.9M
2022-10-31 3.95 3.95 3.54 3.60 1.8M
2022-10-28 4.20 4.20 3.84 4.02 1.2M
2022-10-27 4.30 4.37 4.10 4.17 0.9M
2022-10-26 3.97 4.26 3.94 4.14 1.3M
2022-10-25 4.05 4.15 3.86 3.94 1.3M
2022-10-24 4.61 4.61 3.84 4.06 3.3M
2022-10-21 4.55 4.66 4.44 4.52 1.3M
2022-10-20 4.41 4.49 4.13 4.49 2.0M
2022-10-19 4.63 4.85 4.41 4.43 0.9M
2022-10-18 4.80 4.80 4.47 4.58 1.0M
2022-10-17 4.87 4.89 4.56 4.72 1.4M
2022-10-14 4.46 4.91 4.46 4.83 1.2M
2022-10-13 4.82 4.82 4.42 4.47 1.8M
2022-10-12 5.29 5.29 4.65 4.85 1.2M
2022-10-11 5.09 5.19 4.74 4.89 0.7M
2022-10-10 5.21 5.40 4.96 5.08 1.0M
2022-10-07 5.66 5.66 5.17 5.20 0.3M
2022-10-06 5.60 5.75 5.38 5.45 0.3M
2022-10-05 5.32 5.66 5.29 5.54 0.7M
2022-10-03 5.80 5.94 5.18 5.30 1.1M
2022-09-30 5.98 5.98 5.63 5.73 0.1M
2022-09-29 6.05 6.05 5.51 5.98 0.6M
2022-09-28 6.31 6.31 6.02 6.05 1.1M
2022-09-27 6.05 6.34 6.00 6.32 0.8M
2022-09-26 6.30 6.30 5.98 6.04 0.5M
2022-09-23 6.38 6.38 6.06 6.06 0.4M
2022-09-22 6.39 6.44 6.24 6.26 0.6M
2022-09-21 6.69 6.69 6.30 6.43 0.7M
2022-09-20 6.73 6.73 6.45 6.51 0.4M
2022-09-19 7.00 7.00 6.40 6.61 1.7M
2022-09-16 7.30 7.34 6.94 6.95 0.8M
2022-09-15 7.15 7.50 7.14 7.34 2.5M
2022-09-14 6.88 7.07 6.80 7.00 0.7M
2022-09-13 7.10 7.12 6.75 7.03 1.2M
2022-09-09 6.35 7.00 6.35 6.95 2.9M
2022-09-08 6.45 6.46 6.30 6.35 0.3M
2022-09-07 6.55 6.62 6.30 6.46 0.7M
2022-09-06 6.50 6.79 6.50 6.60 1.2M
2022-09-05 6.52 6.65 6.38 6.48 0.8M
2022-09-02 6.55 6.88 6.45 6.50 1.0M
2022-09-01 6.60 6.90 6.44 6.77 1.9M
2022-08-31 6.67 6.81 6.40 6.60 1.2M
2022-08-30 7.10 7.32 6.65 6.69 1.5M
2022-08-29 6.95 7.31 6.92 7.20 0.9M
2022-08-26 6.99 7.51 6.99 7.40 0.9M
2022-08-25 6.80 6.99 6.72 6.99 0.4M
2022-08-24 7.22 7.22 6.76 6.77 0.6M
2022-08-23 7.30 7.30 7.11 7.22 0.9M
2022-08-22 7.10 7.47 6.90 7.40 2.2M
2022-08-19 6.83 7.20 6.80 6.94 1.0M
2022-08-18 6.70 6.88 6.57 6.83 0.9M
2022-08-17 6.45 6.73 6.36 6.71 0.7M
2022-08-16 6.21 7.08 6.21 6.45 3.7M
2022-08-15 6.27 6.44 6.16 6.21 0.4M
2022-08-12 6.15 6.47 6.01 6.44 0.9M
2022-08-11 6.14 6.26 5.97 6.25 1.6M
2022-08-10 6.48 6.80 6.00 6.10 1.4M
2022-08-09 6.06 6.58 6.06 6.55 1.6M
2022-08-08 6.27 6.56 6.15 6.17 0.5M
2022-08-05 5.88 6.35 5.88 6.27 1.0M
2022-08-04 5.99 6.23 5.86 5.86 1.2M
2022-08-03 6.08 6.13 5.85 5.98 1.2M
2022-08-02 6.24 6.24 5.85 6.08 0.9M
2022-08-01 6.61 6.61 6.05 6.17 2.4M
2022-07-29 6.86 6.86 6.58 6.61 1.5M
2022-07-28 6.86 7.10 6.50 6.84 3.0M
2022-07-27 7.45 7.55 6.36 6.70 5.7M
2022-07-26 6.87 7.60 6.77 7.55 2.2M
2022-07-25 6.70 7.13 6.70 6.95 1.3M
2022-07-22 6.81 6.81 6.55 6.60 1.2M
2022-07-21 6.91 6.99 6.61 6.62 1.4M
2022-07-20 6.96 7.21 6.88 6.90 1.4M
2022-07-19 7.25 7.33 6.99 7.16 0.6M
2022-07-18 7.16 7.34 7.03 7.19 1.1M
2022-07-15 7.31 7.31 6.76 6.93 1.4M
2022-07-14 7.29 7.70 7.10 7.27 2.2M
2022-07-13 7.70 7.71 7.30 7.31 1.8M
2022-07-12 8.00 8.06 7.76 7.76 0.6M
2022-07-11 8.22 8.22 7.80 7.98 1.8M
2022-07-08 8.60 8.80 8.39 8.39 0.8M
2022-07-07 8.59 8.59 8.26 8.29 0.8M
2022-07-06 8.59 8.59 8.19 8.42 1.9M
2022-07-05 8.70 8.70 8.51 8.55 0.5M
2022-07-04 8.96 9.01 8.43 8.67 1.9M
2022-06-30 9.05 9.35 8.82 9.13 0.9M
2022-06-29 9.15 9.69 8.88 9.21 2.4M
2022-06-28 8.94 9.19 8.80 9.15 1.0M
2022-06-27 8.91 9.10 8.80 8.94 2.4M
2022-06-24 8.88 9.06 8.67 8.71 1.7M
2022-06-23 8.63 8.88 8.63 8.74 0.6M
2022-06-22 9.12 9.12 8.50 8.71 1.0M
2022-06-21 9.05 9.27 8.73 9.09 1.3M
2022-06-20 8.38 9.16 8.38 9.00 2.7M
2022-06-17 8.07 8.20 7.95 8.20 0.8M
2022-06-16 8.60 8.60 7.98 8.08 0.6M
2022-06-15 7.88 8.60 7.88 8.37 2.4M
2022-06-14 7.75 7.87 7.55 7.76 0.9M
2022-06-13 8.34 8.34 7.73 7.80 2.1M
2022-06-10 8.68 8.77 8.41 8.60 1.2M
2022-06-09 8.55 8.96 8.34 8.92 2.5M
2022-06-08 8.57 8.57 8.35 8.45 1.0M
2022-06-07 8.27 8.49 8.25 8.43 0.7M
2022-06-06 8.29 8.30 7.91 8.28 0.6M
2022-06-02 8.43 8.43 8.04 8.28 0.6M
2022-06-01 8.26 8.68 8.26 8.26 0.9M
2022-05-31 8.00 8.30 8.00 8.30 1.4M
2022-05-30 7.54 7.97 7.54 7.87 0.6M
2022-05-27 7.99 8.11 7.52 7.75 1.3M
2022-05-26 7.94 8.11 7.72 7.86 0.5M
2022-05-25 7.93 8.02 7.81 7.94 0.5M
2022-05-24 8.22 8.28 7.91 7.94 0.4M
2022-05-23 8.30 8.30 8.00 8.18 0.6M
2022-05-20 8.76 8.90 8.14 8.37 2.1M
2022-05-19 7.76 8.60 7.76 8.48 2.2M
2022-05-18 8.21 8.28 7.95 8.23 0.8M
2022-05-17 8.07 8.23 7.82 8.21 1.3M
2022-05-16 8.53 8.60 7.81 8.07 3.1M
2022-05-13 7.72 8.24 7.67 8.21 1.1M
2022-05-12 7.66 7.66 7.21 7.41 3.5M
2022-05-11 8.19 8.19 7.58 7.65 1.5M
2022-05-10 7.95 7.95 7.50 7.74 1.6M
2022-05-06 8.53 8.56 8.02 8.02 1.7M
2022-05-05 8.97 9.43 8.83 8.83 1.3M
2022-05-04 9.12 9.19 8.76 8.89 0.3M
2022-05-03 9.24 9.62 8.86 9.28 0.5M
2022-04-29 8.65 9.24 8.40 9.24 0.6M
2022-04-28 8.61 8.78 8.39 8.65 0.7M
2022-04-27 8.54 8.99 8.35 8.72 1.3M
2022-04-26 8.70 9.10 8.50 8.55 1.6M
2022-04-25 9.00 9.00 8.44 8.69 1.4M
2022-04-22 9.25 9.49 9.05 9.14 1.4M
2022-04-21 9.33 9.74 9.28 9.31 1.7M
2022-04-20 9.85 10.16 9.55 9.75 1.9M
2022-04-19 10.46 10.56 10.02 10.16 1.7M
2022-04-14 10.20 10.62 10.02 10.60 1.7M
2022-04-13 10.32 10.40 9.88 10.08 0.7M
2022-04-12 10.44 10.54 9.98 10.24 1.5M
2022-04-11 10.70 10.70 9.97 10.16 2.4M
2022-04-08 11.14 11.20 10.58 11.04 2.6M
2022-04-07 11.10 11.46 10.80 10.88 3.8M
2022-04-06 11.22 11.50 10.22 11.24 5.8M
2022-04-04 9.55 11.26 9.55 11.04 3.5M
2022-04-01 9.30 9.45 9.07 9.39 1.3M
2022-03-31 9.82 9.82 9.00 9.45 1.2M
2022-03-30 8.85 9.94 8.85 9.40 6.6M
2022-03-29 8.97 9.27 8.38 8.90 4.4M
2022-03-28 9.70 9.70 8.88 8.98 6.9M
2022-03-25 10.16 10.80 9.38 9.87 4.0M
2022-03-24 11.08 11.42 10.40 10.48 1.4M
2022-03-23 10.80 11.60 10.70 11.10 3.2M
2022-03-22 10.20 11.18 9.94 11.06 1.7M
2022-03-21 10.76 10.94 10.20 10.42 2.0M
2022-03-18 10.86 10.86 9.71 10.54 3.3M
2022-03-17 10.50 11.12 9.91 10.96 6.0M
2022-03-16 7.81 9.77 7.31 9.40 8.2M
2022-03-15 9.20 9.57 7.07 7.30 9.8M
2022-03-14 10.52 10.76 9.06 9.15 4.9M
2022-03-11 11.10 11.44 10.50 10.98 3.8M
2022-03-10 11.84 11.84 11.04 11.50 2.8M
2022-03-09 12.50 12.50 10.78 11.00 5.9M
2022-03-08 12.62 12.76 11.32 11.64 3.0M
2022-03-07 13.02 13.42 12.38 12.82 4.0M
2022-03-04 13.10 13.56 12.92 13.22 1.2M
2022-03-03 13.46 14.10 13.46 13.64 1.1M
2022-03-02 13.72 13.72 13.08 13.46 1.7M
2022-03-01 13.08 13.70 12.92 13.64 2.2M
2022-02-28 13.40 13.66 12.78 13.08 2.0M
2022-02-25 13.48 14.12 13.48 13.84 2.3M
2022-02-24 14.24 14.24 13.10 13.46 2.1M
2022-02-23 14.64 14.92 14.42 14.56 1.1M
2022-02-22 14.32 15.06 14.18 14.66 2.3M
2022-02-21 15.12 15.58 14.42 14.80 1.5M
2022-02-18 14.36 15.58 14.36 15.16 1.9M
2022-02-17 14.42 14.88 14.12 14.36 1.4M
2022-02-16 14.68 14.92 14.30 14.54 2.0M
2022-02-15 15.22 15.48 14.28 14.58 3.0M
2022-02-14 15.90 15.90 15.20 15.22 1.1M
2022-02-11 16.50 16.86 15.62 16.00 4.2M
2022-02-10 15.20 16.10 15.20 16.00 2.1M
2022-02-09 14.78 15.42 14.72 15.20 2.7M
2022-02-08 14.80 14.94 14.16 14.44 1.2M
2022-02-07 14.50 15.14 14.46 15.00 0.9M
2022-02-04 15.00 15.00 14.22 14.90 0.5M
2022-01-31 13.86 13.96 13.58 13.90 0.3M
2022-01-28 13.70 14.26 13.56 13.70 0.6M
2022-01-27 14.00 14.12 13.52 13.70 1.2M
2022-01-26 14.14 14.78 14.10 14.38 3.1M
2022-01-25 14.34 14.98 14.08 14.10 2.2M
2022-01-24 14.68 15.70 14.32 14.44 3.7M
2022-01-21 14.00 14.98 13.90 14.68 3.8M
2022-01-20 13.00 14.48 13.00 14.40 6.6M
2022-01-19 11.88 13.06 11.88 12.92 3.1M
2022-01-18 11.60 11.90 11.48 11.74 0.8M
2022-01-17 12.18 12.20 10.96 11.48 1.9M
2022-01-14 11.42 11.82 11.24 11.38 1.9M
2022-01-13 12.28 12.60 11.72 11.78 1.9M
2022-01-12 12.90 13.16 12.38 12.62 1.6M
2022-01-11 12.02 13.06 12.02 12.90 2.0M
2022-01-10 11.84 12.84 11.44 12.56 5.4M
2022-01-07 11.02 11.96 10.72 11.80 3.2M
2022-01-06 11.50 11.52 10.74 10.92 2.7M
2022-01-05 10.40 11.38 10.40 11.16 5.2M
2022-01-04 10.08 10.88 10.08 10.84 4.7M
2022-01-03 11.04 11.10 9.87 9.92 2.1M