Shenzhen Hepalink Pharmaceutical  (9989)

9989
🏛️ Hongkong →
5.31
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
2022-12-30 5.50 5.50 5.42 5.46 0.5M
2022-12-29 5.40 5.47 5.40 5.47 0.4M
2022-12-28 5.40 5.50 5.38 5.48 0.3M
2022-12-23 5.44 5.45 5.38 5.40 0.3M
2022-12-22 5.40 5.55 5.33 5.47 2.4M
2022-12-21 5.43 5.43 5.34 5.43 0.2M
2022-12-20 5.51 5.51 5.36 5.42 0.5M
2022-12-19 5.78 5.78 5.49 5.55 0.9M
2022-12-16 5.65 5.77 5.64 5.73 0.8M
2022-12-15 5.70 5.74 5.65 5.69 0.6M
2022-12-14 5.79 5.79 5.64 5.69 0.6M
2022-12-13 5.84 5.84 5.65 5.69 0.9M
2022-12-12 5.80 5.91 5.72 5.80 1.5M
2022-12-09 5.76 5.88 5.76 5.86 1.1M
2022-12-08 5.68 5.82 5.68 5.81 1.7M
2022-12-07 5.61 5.86 5.59 5.68 3.3M
2022-12-06 5.51 5.62 5.51 5.62 1.1M
2022-12-05 5.42 5.60 5.42 5.57 2.3M
2022-12-02 5.42 5.42 5.33 5.38 0.6M
2022-12-01 5.36 5.47 5.34 5.36 1.8M
2022-11-30 5.30 5.36 5.26 5.35 2.4M
2022-11-29 5.19 5.31 5.18 5.30 1.7M
2022-11-28 5.19 5.19 5.14 5.17 1.2M
2022-11-25 5.18 5.26 5.16 5.24 1.1M
2022-11-24 5.15 5.23 5.15 5.20 0.6M
2022-11-23 5.10 5.20 5.08 5.19 1.4M
2022-11-22 5.22 5.22 5.08 5.12 1.3M
2022-11-21 5.21 5.21 5.13 5.17 0.5M
2022-11-18 5.20 5.24 5.15 5.22 1.6M
2022-11-17 5.21 5.25 5.11 5.16 1.3M
2022-11-16 5.35 5.41 5.20 5.21 3.8M
2022-11-15 5.36 5.42 5.30 5.34 6.3M
2022-11-14 5.23 5.42 5.22 5.31 1.7M
2022-11-11 5.18 5.28 5.10 5.17 1.9M
2022-11-10 5.13 5.16 5.06 5.06 0.4M
2022-11-09 5.25 5.36 5.18 5.18 0.6M
2022-11-08 5.37 5.37 5.21 5.28 0.2M
2022-11-07 5.16 5.35 5.16 5.29 1.1M
2022-11-04 5.10 5.29 5.10 5.22 1.6M
2022-11-03 5.11 5.16 5.06 5.14 0.2M
2022-11-02 4.96 5.22 4.96 5.21 0.4M
2022-11-01 4.91 5.17 4.88 5.02 0.7M
2022-10-31 5.02 5.05 4.86 4.92 0.7M
2022-10-28 5.15 5.23 5.00 5.18 0.3M
2022-10-27 5.25 5.32 5.18 5.20 0.1M
2022-10-26 5.04 5.33 5.04 5.27 0.2M
2022-10-25 5.42 5.42 5.00 5.06 0.2M
2022-10-24 5.35 5.35 5.06 5.11 1.1M
2022-10-21 5.21 5.35 5.21 5.35 0.4M
2022-10-20 5.22 5.41 5.18 5.25 0.4M
2022-10-19 5.36 5.36 5.24 5.29 0.3M
2022-10-18 5.21 5.34 5.21 5.33 0.2M
2022-10-17 5.23 5.33 5.12 5.24 0.7M
2022-10-14 5.07 5.29 5.07 5.26 0.6M
2022-10-13 4.96 5.12 4.95 5.07 0.3M
2022-10-12 4.88 5.07 4.86 5.01 0.3M
2022-10-11 4.91 4.99 4.87 4.91 0.3M
2022-10-10 4.90 5.05 4.87 4.93 0.4M
2022-10-07 5.00 5.00 4.80 4.92 0.2M
2022-10-06 4.99 5.15 4.99 5.10 0.0M
2022-10-05 5.00 5.25 4.99 5.03 0.3M
2022-10-03 5.09 5.20 4.97 4.97 0.1M
2022-09-30 5.08 5.18 5.03 5.18 0.3M
2022-09-29 5.32 5.40 5.11 5.12 0.2M
2022-09-28 5.40 5.45 5.33 5.33 0.2M
2022-09-27 5.30 5.57 5.30 5.50 0.3M
2022-09-26 5.98 5.98 5.32 5.33 0.5M
2022-09-23 5.55 5.67 5.50 5.50 0.5M
2022-09-22 5.57 5.71 5.54 5.55 0.3M
2022-09-21 5.68 5.76 5.56 5.64 0.4M
2022-09-20 5.69 5.89 5.67 5.67 0.3M
2022-09-19 6.00 6.15 5.72 5.72 0.6M
2022-09-16 6.25 6.25 6.03 6.03 0.5M
2022-09-15 6.35 6.45 6.29 6.37 0.9M
2022-09-14 6.17 6.38 6.17 6.38 0.2M
2022-09-13 6.27 6.32 6.26 6.26 0.2M
2022-09-09 6.23 6.41 6.23 6.32 0.2M
2022-09-08 6.21 6.39 6.21 6.26 0.2M
2022-09-07 6.24 6.36 6.23 6.23 0.2M
2022-09-06 6.29 6.33 6.27 6.31 0.1M
2022-09-05 6.32 6.48 6.29 6.32 0.2M
2022-09-02 6.37 6.47 6.35 6.45 0.3M
2022-09-01 6.31 6.56 6.25 6.41 0.6M
2022-08-31 6.30 6.40 6.30 6.39 0.5M
2022-08-30 6.42 6.43 6.22 6.38 0.5M
2022-08-29 6.13 6.37 6.11 6.30 0.4M
2022-08-26 6.20 6.36 6.20 6.23 0.2M
2022-08-25 6.14 6.24 6.12 6.24 0.1M
2022-08-24 6.30 6.30 6.12 6.16 0.3M
2022-08-23 6.34 6.45 6.29 6.36 0.3M
2022-08-22 6.31 6.50 6.31 6.45 0.3M
2022-08-19 6.37 6.50 6.37 6.37 0.3M
2022-08-18 6.19 6.48 6.19 6.48 0.7M
2022-08-17 6.26 6.29 6.18 6.26 0.4M
2022-08-16 6.23 6.35 6.20 6.29 0.2M
2022-08-15 6.25 6.33 6.20 6.29 0.3M
2022-08-12 6.20 6.29 6.15 6.29 0.4M
2022-08-11 6.08 6.25 6.08 6.24 0.1M
2022-08-10 6.18 6.18 6.06 6.10 0.4M
2022-08-09 6.23 6.23 6.14 6.22 0.1M
2022-08-08 6.24 6.33 6.21 6.27 0.9M
2022-08-05 6.15 6.32 6.10 6.32 0.4M
2022-08-04 6.06 6.28 6.06 6.17 0.3M
2022-08-03 6.20 6.25 6.03 6.08 0.5M
2022-08-02 6.31 6.31 6.07 6.10 0.5M
2022-08-01 6.44 6.47 6.33 6.33 0.4M
2022-07-29 6.63 6.73 6.53 6.54 0.3M
2022-07-28 6.49 6.73 6.49 6.70 0.6M
2022-07-27 6.50 6.57 6.44 6.52 0.2M
2022-07-26 6.45 6.59 6.42 6.59 0.3M
2022-07-25 6.49 6.52 6.39 6.48 0.3M
2022-07-22 6.52 6.66 6.47 6.54 0.2M
2022-07-21 6.53 6.65 6.52 6.54 0.2M
2022-07-20 6.54 6.67 6.54 6.58 0.3M
2022-07-19 6.55 6.69 6.51 6.54 0.2M
2022-07-18 6.48 6.64 6.42 6.60 0.4M
2022-07-15 6.71 6.77 6.48 6.50 0.8M
2022-07-14 6.92 7.14 6.72 6.78 1.2M
2022-07-13 6.74 6.78 6.65 6.78 0.5M
2022-07-12 6.96 7.02 6.74 6.80 0.7M
2022-07-11 7.02 7.09 6.83 6.89 0.8M
2022-07-08 7.17 7.22 7.08 7.09 0.4M
2022-07-07 7.16 7.21 7.08 7.09 0.3M
2022-07-06 7.19 7.41 7.08 7.22 0.7M
2022-07-05 7.27 7.46 7.20 7.21 1.0M
2022-07-04 7.14 7.49 7.06 7.38 1.4M
2022-06-30 6.96 7.28 6.96 7.22 1.1M
2022-06-29 7.21 7.30 6.90 6.91 1.3M
2022-06-28 7.00 7.29 6.92 7.27 1.3M
2022-06-27 6.83 6.99 6.83 6.99 0.9M
2022-06-24 6.71 6.77 6.67 6.77 0.4M
2022-06-23 6.73 6.74 6.64 6.72 0.5M
2022-06-22 6.86 6.93 6.67 6.73 0.6M
2022-06-21 6.74 6.85 6.65 6.82 1.0M
2022-06-20 6.61 6.79 6.57 6.70 0.7M
2022-06-17 6.62 6.73 6.59 6.59 1.1M
2022-06-16 6.75 6.86 6.62 6.66 0.9M
2022-06-15 6.69 6.88 6.60 6.75 1.3M
2022-06-14 6.75 6.97 6.71 6.72 1.9M
2022-06-13 6.42 7.03 6.42 6.90 5.5M
2022-06-10 6.39 6.59 6.39 6.59 0.6M
2022-06-09 6.40 6.50 6.39 6.46 0.7M
2022-06-08 6.37 6.60 6.35 6.41 2.0M
2022-06-07 6.33 6.41 6.28 6.37 1.2M
2022-06-06 6.30 6.34 6.21 6.33 1.3M
2022-06-02 6.27 6.44 6.21 6.29 1.9M
2022-06-01 6.21 6.27 6.20 6.27 0.8M
2022-05-31 6.09 6.30 6.08 6.22 2.9M
2022-05-30 6.07 6.23 6.07 6.12 1.5M
2022-05-27 6.23 6.39 6.08 6.13 4.7M
2022-05-26 6.23 6.23 6.01 6.22 3.3M
2022-05-25 6.20 6.28 6.02 6.19 4.1M
2022-05-24 6.32 6.40 6.13 6.20 1.8M
2022-05-23 6.13 6.50 6.13 6.29 4.1M
2022-05-20 6.18 6.45 6.09 6.13 4.3M
2022-05-19 6.08 6.43 6.03 6.10 1.8M
2022-05-18 6.12 6.16 6.05 6.08 0.8M
2022-05-17 6.15 6.26 6.08 6.08 1.7M
2022-05-16 6.52 6.61 6.11 6.14 1.8M
2022-05-13 6.30 6.58 6.16 6.52 4.4M
2022-05-12 6.13 6.60 6.07 6.21 3.8M
2022-05-11 6.30 6.30 5.86 6.02 0.9M
2022-05-10 6.07 6.32 5.86 6.08 0.6M
2022-05-06 6.41 6.66 5.99 6.07 1.1M
2022-05-05 6.22 6.65 6.16 6.44 2.9M
2022-05-04 6.21 6.22 6.17 6.21 0.2M
2022-05-03 5.81 6.30 5.81 6.22 0.3M
2022-04-29 5.70 5.87 5.70 5.81 0.2M
2022-04-28 5.62 5.76 5.62 5.67 0.1M
2022-04-27 5.38 5.58 5.27 5.55 0.4M
2022-04-26 5.61 5.62 5.33 5.43 0.4M
2022-04-25 5.67 5.67 5.50 5.55 0.5M
2022-04-22 5.62 5.79 5.62 5.68 0.2M
2022-04-21 5.75 5.82 5.62 5.64 0.2M
2022-04-20 5.77 5.77 5.72 5.74 0.2M
2022-04-19 5.71 5.78 5.71 5.77 0.3M
2022-04-14 5.70 5.86 5.70 5.80 0.2M
2022-04-13 5.81 5.83 5.70 5.72 0.4M
2022-04-12 5.90 5.92 5.76 5.81 0.4M
2022-04-11 6.04 6.04 5.90 5.90 0.3M
2022-04-08 6.09 6.14 5.82 6.02 3.5M
2022-04-07 6.09 6.18 5.89 5.95 1.4M
2022-04-06 5.92 6.15 5.80 6.07 1.2M
2022-04-04 5.62 6.00 5.58 5.92 0.2M
2022-04-01 5.69 5.69 5.47 5.59 0.3M
2022-03-31 5.80 5.81 5.70 5.76 0.1M
2022-03-30 5.88 5.88 5.76 5.83 0.5M
2022-03-29 5.88 5.88 5.70 5.74 0.3M
2022-03-28 5.70 5.87 5.69 5.81 0.3M
2022-03-25 5.94 5.98 5.69 5.80 0.6M
2022-03-24 5.96 5.96 5.85 5.91 0.3M
2022-03-23 5.99 6.03 5.86 5.92 0.7M
2022-03-22 5.84 5.94 5.78 5.91 0.4M
2022-03-21 6.05 6.07 5.78 5.85 0.6M
2022-03-18 5.98 6.09 5.85 5.91 0.7M
2022-03-17 5.93 6.03 5.80 5.95 0.8M
2022-03-16 6.00 6.00 5.57 5.78 0.9M
2022-03-15 6.22 6.22 5.53 5.59 1.3M
2022-03-14 6.50 6.55 6.18 6.23 0.6M
2022-03-11 6.40 6.60 6.38 6.50 0.3M
2022-03-10 6.57 6.60 6.54 6.54 0.4M
2022-03-09 6.43 6.59 6.35 6.53 0.5M
2022-03-08 6.89 6.89 6.50 6.52 0.4M
2022-03-07 7.15 7.15 6.82 6.82 0.4M
2022-03-04 7.23 7.23 7.06 7.11 0.4M
2022-03-03 7.29 7.29 7.23 7.24 0.1M
2022-03-02 7.29 7.29 7.22 7.23 0.1M
2022-03-01 7.24 7.40 7.23 7.23 0.2M
2022-02-28 7.26 7.37 7.21 7.24 0.3M
2022-02-25 7.50 7.50 7.26 7.26 0.2M
2022-02-24 7.38 7.50 7.27 7.28 0.2M
2022-02-23 7.50 7.50 7.38 7.43 0.1M
2022-02-22 7.38 7.55 7.38 7.38 0.1M
2022-02-21 7.61 7.62 7.50 7.58 0.0M
2022-02-18 7.41 7.60 7.41 7.55 0.1M
2022-02-17 7.53 7.60 7.51 7.54 0.1M
2022-02-16 7.54 7.67 7.54 7.60 0.0M
2022-02-15 7.45 7.65 7.45 7.54 0.2M
2022-02-14 7.70 7.70 7.48 7.51 0.1M
2022-02-11 7.52 7.57 7.37 7.53 0.7M
2022-02-10 7.50 7.60 7.50 7.52 0.2M
2022-02-09 7.38 7.56 7.38 7.50 0.4M
2022-02-08 7.41 7.45 7.35 7.42 0.2M
2022-02-07 7.46 7.50 7.20 7.41 1.4M
2022-02-04 7.35 7.35 7.25 7.35 0.2M
2022-01-31 7.50 7.69 7.19 7.35 0.6M
2022-01-28 7.69 7.78 7.68 7.69 0.2M
2022-01-27 7.90 7.90 7.68 7.69 0.2M
2022-01-26 8.09 8.10 7.98 7.99 0.3M
2022-01-25 8.27 8.27 7.95 8.07 0.4M
2022-01-24 8.31 8.38 8.22 8.27 0.3M
2022-01-21 8.45 8.54 8.37 8.44 0.6M
2022-01-20 8.45 8.61 8.45 8.55 0.6M
2022-01-19 8.43 8.43 8.27 8.39 0.4M
2022-01-18 8.53 8.79 8.35 8.40 1.5M
2022-01-17 8.37 8.44 8.33 8.40 0.7M
2022-01-14 8.05 8.62 7.96 8.37 1.8M
2022-01-13 8.15 8.24 7.97 8.06 0.5M
2022-01-12 8.24 8.27 8.10 8.19 0.1M
2022-01-11 8.05 8.18 8.02 8.18 0.3M
2022-01-10 7.93 8.21 7.93 8.05 0.2M
2022-01-07 7.97 8.01 7.92 7.93 0.1M
2022-01-06 7.94 8.02 7.82 7.95 0.1M
2022-01-05 8.14 8.14 7.91 8.00 0.2M
2022-01-04 8.11 8.30 8.11 8.13 0.3M
2022-01-03 8.14 8.15 8.03 8.10 0.1M