Shenzhen Pagoda Industrial Group Corp Ltd (2411)

2411
🏛️ Hongkong →
1.79
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 1.68 1.68 1.66 1.66 280.5K
09:35 1.67 1.67 1.66 1.67 303.0K
09:40 1.68 1.71 1.68 1.71 143.5K
09:45 1.72 1.72 1.70 1.70 84.5K
09:55 1.72 1.72 1.71 1.71 22.0K
10:00 1.72 1.74 1.72 1.74 37.0K
10:05 1.73 1.73 1.72 1.72 88.0K
10:15 1.74 1.74 1.73 1.73 90.5K
10:20 1.75 1.75 1.75 1.75 105.0K
10:30 1.73 1.76 1.73 1.76 278.0K
10:35 1.77 1.77 1.77 1.77 16.0K
10:40 1.78 1.79 1.77 1.79 291.5K
10:45 1.78 1.79 1.77 1.77 100.5K
11:00 1.76 1.77 1.76 1.77 49.0K
11:05 1.76 1.76 1.76 1.76 24.5K
11:30 1.77 1.78 1.77 1.78 75.0K
13:05 1.77 1.77 1.77 1.77 45.5K
13:25 1.78 1.78 1.78 1.78 100.5K
13:50 1.80 1.80 1.80 1.80 724.0K
13:55 1.79 1.79 1.79 1.79 68.0K
14:05 1.80 1.80 1.79 1.79 26.5K
14:15 1.80 1.80 1.79 1.79 65.5K
14:40 1.78 1.78 1.78 1.78 65.0K
14:50 1.79 1.79 1.79 1.79 1.0K
14:55 1.78 1.78 1.78 1.78 13.5K
15:00 1.77 1.77 1.77 1.77 131.0K
15:10 1.76 1.76 1.76 1.76 52.0K
15:15 1.77 1.77 1.77 1.77 221.0K
15:35 1.78 1.79 1.78 1.79 382.5K
15:40 1.78 1.78 1.78 1.78 1.0K
15:45 1.79 1.79 1.79 1.79 268.0K
15:50 1.78 1.80 1.78 1.80 133.0K
15:55 1.80 1.80 1.79 1.79 100.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.70 1.80 1.66 1.79 4.4M
2025-09-25 1.70 1.75 1.67 1.70 2.9M
2025-09-24 1.62 1.74 1.62 1.69 4.5M
2025-09-23 1.73 1.73 1.58 1.64 12.7M
2025-09-22 1.52 1.93 1.52 1.75 23.9M
2025-09-19 1.46 1.53 1.45 1.45 17.1M
2025-09-18 1.47 1.51 1.46 1.49 20.1M
2025-09-17 1.47 1.52 1.45 1.45 13.4M
2025-09-16 1.48 1.50 1.43 1.45 16.2M
2025-09-15 1.48 1.53 1.41 1.42 27.8M
2025-09-12 1.46 1.47 1.42 1.44 9.6M
2025-09-11 1.49 1.52 1.46 1.46 7.9M
2025-09-10 1.51 1.53 1.47 1.50 7.7M
2025-09-09 1.54 1.55 1.49 1.51 7.4M
2025-09-08 1.61 1.61 1.50 1.51 9.3M
2025-09-05 1.56 1.62 1.51 1.61 7.4M
2025-09-04 1.57 1.60 1.54 1.54 5.6M
2025-09-03 1.55 1.59 1.53 1.53 5.4M
2025-09-02 1.70 1.70 1.53 1.53 14.7M
2025-09-01 1.56 1.68 1.51 1.61 10.1M
2025-08-29 1.61 1.69 1.54 1.56 10.8M
2025-08-28 1.69 1.72 1.57 1.60 6.1M
2025-08-27 1.76 1.76 1.66 1.66 3.8M
2025-08-26 1.83 1.83 1.68 1.71 4.7M
2025-08-25 1.86 1.95 1.73 1.78 4.9M
2025-08-22 1.89 1.96 1.84 1.86 6.3M
2025-08-21 1.93 1.98 1.90 1.90 1.7M
2025-08-20 1.89 1.96 1.88 1.89 1.5M
2025-08-19 1.88 1.95 1.86 1.88 4.5M
2025-08-18 1.73 1.99 1.70 1.90 10.2M
2025-08-15 1.74 1.78 1.74 1.75 0.7M
2025-08-14 1.74 1.79 1.73 1.74 2.8M
2025-08-13 1.77 1.81 1.73 1.74 8.4M
2025-08-12 1.73 1.80 1.72 1.77 2.9M
2025-08-11 1.61 1.76 1.61 1.74 3.6M
2025-08-08 1.69 1.82 1.62 1.75 3.2M
2025-08-07 1.64 1.73 1.60 1.65 3.7M
2025-08-06 1.64 1.65 1.61 1.61 1.2M
2025-08-05 1.63 1.65 1.62 1.64 0.8M
2025-08-04 1.65 1.66 1.62 1.63 1.9M
2025-08-01 1.68 1.75 1.64 1.65 1.3M
2025-07-31 1.69 1.71 1.63 1.65 2.0M
2025-07-30 1.70 1.73 1.67 1.71 1.5M
2025-07-29 1.70 1.73 1.60 1.69 2.6M
2025-07-28 1.72 1.77 1.67 1.72 4.7M
2025-07-25 1.85 1.85 1.70 1.72 11.2M
2025-07-24 1.98 1.98 1.84 1.85 3.6M
2025-07-23 1.97 2.00 1.89 1.92 3.2M
2025-07-22 2.00 2.01 1.97 1.98 2.8M
2025-07-21 2.03 2.05 1.97 2.00 3.4M
2025-07-18 2.01 2.09 2.01 2.02 2.1M
2025-07-17 2.00 2.05 1.93 2.01 4.3M
2025-07-16 2.00 2.04 1.99 1.99 2.0M
2025-07-15 1.96 2.05 1.95 2.00 4.6M
2025-07-14 1.95 2.08 1.85 1.95 6.4M
2025-07-11 2.03 2.13 1.97 1.97 7.0M
2025-07-10 2.13 2.30 2.02 2.05 5.1M
2025-07-09 2.31 2.31 2.13 2.13 7.0M
2025-07-08 2.35 2.35 2.22 2.24 5.1M
2025-07-07 2.08 2.47 2.07 2.32 19.5M
2025-07-04 2.05 2.17 1.99 2.04 8.2M
2025-07-03 1.85 2.06 1.85 1.98 13.7M
2025-07-02 1.76 1.95 1.76 1.86 1.7M
2025-06-30 1.72 1.80 1.70 1.76 1.1M
2025-06-27 1.87 1.87 1.70 1.71 2.7M
2025-06-26 1.89 1.93 1.83 1.87 1.8M
2025-06-25 1.90 2.00 1.90 1.91 1.8M
2025-06-24 1.90 1.95 1.88 1.95 2.4M
2025-06-23 1.89 1.92 1.85 1.91 1.1M
2025-06-20 1.90 2.09 1.90 1.90 5.4M
2025-06-19 1.89 1.94 1.87 1.90 2.3M
2025-06-18 1.93 1.96 1.87 1.89 1.1M
2025-06-17 1.91 2.01 1.89 1.93 6.4M
2025-06-16 1.95 1.98 1.83 1.91 3.2M
2025-06-13 1.95 1.99 1.88 1.95 4.7M
2025-06-12 1.87 1.92 1.71 1.92 7.2M
2025-06-11 1.80 1.89 1.77 1.79 4.8M
2025-06-10 1.99 2.03 1.79 1.85 9.6M
2025-06-09 2.07 2.13 1.89 1.97 7.5M
2025-06-06 1.99 2.20 1.99 2.02 14.1M
2025-06-05 2.06 2.14 1.95 1.99 11.9M
2025-06-04 2.02 2.15 1.93 1.99 12.2M
2025-06-03 1.90 2.16 1.76 2.02 19.6M
2025-06-02 1.66 2.15 1.66 2.00 18.4M
2025-05-30 1.54 1.62 1.43 1.62 9.3M
2025-05-29 1.55 1.55 1.45 1.46 6.2M
2025-05-28 1.36 1.54 1.36 1.51 21.5M
2025-05-27 1.27 1.38 1.27 1.36 6.5M
2025-05-26 1.28 1.29 1.26 1.26 1.3M
2025-05-23 1.21 1.26 1.21 1.24 2.4M
2025-05-22 1.25 1.30 1.16 1.21 2.6M
2025-05-21 1.20 1.37 1.18 1.25 8.9M
2025-05-20 1.14 1.20 1.12 1.18 5.1M
2025-05-19 1.05 1.15 1.04 1.14 52.8M
2025-05-16 1.03 1.04 1.02 1.03 0.2M
2025-05-15 1.01 1.05 1.01 1.03 0.3M
2025-05-14 1.01 1.05 1.01 1.04 0.4M
2025-05-13 1.00 1.02 1.00 1.02 0.6M
2025-05-12 1.00 1.02 0.99 1.00 1.9M
2025-05-09 1.00 1.03 1.00 1.02 0.3M
2025-05-08 1.00 1.01 0.99 1.00 0.6M
2025-05-07 0.99 1.02 0.99 1.00 0.3M
2025-05-06 1.01 1.02 0.99 1.00 0.5M
2025-05-02 0.99 1.05 0.99 1.01 0.3M
2025-04-30 0.99 1.01 0.99 0.99 0.1M
2025-04-29 1.00 1.04 0.98 0.99 0.8M
2025-04-28 0.98 1.00 0.97 0.97 0.2M
2025-04-25 1.00 1.01 0.99 0.99 0.4M
2025-04-24 1.01 1.01 0.98 1.00 1.1M
2025-04-23 0.99 1.02 0.95 1.00 4.5M
2025-04-22 0.99 1.01 0.97 0.98 0.3M
2025-04-17 0.97 1.00 0.95 1.00 0.8M
2025-04-16 0.96 0.97 0.93 0.97 0.5M
2025-04-15 0.96 0.97 0.95 0.96 1.0M
2025-04-14 0.95 0.98 0.95 0.97 0.8M
2025-04-11 0.94 0.99 0.94 0.96 1.4M
2025-04-10 0.89 0.96 0.89 0.94 1.5M
2025-04-09 0.88 0.92 0.86 0.92 1.3M
2025-04-08 0.94 0.94 0.85 0.91 2.3M
2025-04-07 0.91 0.97 0.83 0.85 13.5M
2025-04-03 0.95 0.97 0.93 0.95 0.9M
2025-04-02 0.96 0.96 0.94 0.94 0.5M
2025-04-01 1.00 1.03 0.95 0.95 2.9M
2025-03-31 0.97 1.00 0.94 0.98 1.6M
2025-03-28 0.96 1.01 0.94 0.96 2.8M
2025-03-27 0.93 0.96 0.91 0.93 1.8M
2025-03-26 0.94 0.94 0.90 0.91 0.4M
2025-03-25 0.93 0.93 0.91 0.91 0.8M
2025-03-24 0.92 0.94 0.90 0.93 2.3M
2025-03-21 0.93 0.94 0.92 0.94 1.0M
2025-03-20 1.01 1.01 0.93 0.94 4.8M
2025-03-19 1.03 1.03 1.00 1.02 4.5M
2025-03-18 1.03 1.04 1.01 1.02 2.8M
2025-03-17 1.02 1.06 1.02 1.02 0.8M
2025-03-14 1.08 1.08 1.02 1.04 3.5M
2025-03-13 1.13 1.13 1.06 1.08 1.6M
2025-03-12 1.11 1.14 1.10 1.13 1.0M
2025-03-11 1.10 1.14 1.04 1.11 3.1M
2025-03-10 1.42 1.42 1.06 1.10 11.1M
2025-03-07 1.44 1.48 1.40 1.42 9.0M
2025-03-06 1.48 1.50 1.45 1.46 13.3M
2025-03-05 1.41 1.48 1.41 1.47 13.7M
2025-03-04 1.37 1.43 1.37 1.41 6.2M
2025-03-03 1.40 1.43 1.35 1.38 3.5M
2025-02-28 1.40 1.40 1.32 1.38 8.5M
2025-02-27 1.43 1.52 1.39 1.39 18.6M
2025-02-26 1.38 1.41 1.37 1.41 7.7M
2025-02-25 1.32 1.38 1.30 1.37 6.5M
2025-02-24 1.34 1.37 1.29 1.35 8.3M
2025-02-21 1.34 1.37 1.32 1.35 8.5M
2025-02-20 1.28 1.34 1.27 1.32 8.8M
2025-02-19 1.27 1.31 1.23 1.27 6.5M
2025-02-18 1.28 1.33 1.26 1.26 10.4M
2025-02-17 1.27 1.31 1.27 1.28 8.6M
2025-02-14 1.29 1.31 1.28 1.30 9.3M
2025-02-13 1.30 1.33 1.27 1.28 9.7M
2025-02-12 1.23 1.30 1.23 1.29 9.5M
2025-02-11 1.28 1.28 1.22 1.25 9.5M
2025-02-10 1.20 1.27 1.18 1.26 12.9M
2025-02-07 1.12 1.23 1.12 1.20 16.7M
2025-02-06 1.05 1.14 1.05 1.13 13.3M
2025-02-05 1.08 1.11 1.00 1.06 33.3M
2025-02-04 1.20 1.23 1.16 1.16 6.3M
2025-02-03 1.26 1.26 1.19 1.22 0.9M
2025-01-28 1.27 1.29 1.25 1.26 0.1M
2025-01-27 1.24 1.31 1.24 1.29 11.7M
2025-01-24 1.21 1.26 1.21 1.24 3.5M
2025-01-23 1.22 1.25 1.20 1.21 5.6M
2025-01-22 1.23 1.24 1.20 1.23 7.0M
2025-01-21 1.21 1.25 1.20 1.24 7.8M
2025-01-20 1.20 1.24 1.19 1.23 9.3M
2025-01-17 1.15 1.19 1.15 1.19 6.1M
2025-01-16 1.14 1.18 1.14 1.17 6.3M
2025-01-15 1.12 1.16 1.12 1.14 6.2M
2025-01-14 1.11 1.15 1.11 1.12 8.8M
2025-01-13 1.15 1.15 1.09 1.10 13.5M
2025-01-10 1.20 1.20 1.15 1.15 9.2M
2025-01-09 1.21 1.22 1.19 1.20 4.7M
2025-01-08 1.23 1.24 1.18 1.20 9.7M
2025-01-07 1.22 1.25 1.18 1.23 14.4M
2025-01-06 1.23 1.24 1.20 1.22 10.4M
2025-01-03 1.34 1.34 1.22 1.24 20.7M
2025-01-02 1.42 1.42 1.32 1.32 26.4M