Shimao Property Holdings Ltd (0813)

0813
🏛️ Hongkong →
0.36
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 0.37 0.37 0.37 0.37 6,194.0K
09:35 0.37 0.37 0.37 0.37 809.0K
09:40 0.37 0.37 0.37 0.37 3,469.0K
09:45 0.38 0.38 0.37 0.37 8,822.0K
09:50 0.38 0.38 0.37 0.38 198.0K
10:05 0.37 0.37 0.37 0.37 1,046.5K
10:15 0.38 0.38 0.37 0.37 1,004.0K
10:20 0.37 0.37 0.37 0.37 2,344.5K
10:25 0.37 0.37 0.37 0.37 497.0K
10:30 0.37 0.37 0.37 0.37 98.5K
10:35 0.37 0.37 0.37 0.37 1,730.5K
10:40 0.37 0.37 0.37 0.37 50.0K
10:45 0.37 0.37 0.37 0.37 800.0K
10:50 0.37 0.37 0.37 0.37 232.0K
11:05 0.37 0.37 0.37 0.37 170.5K
11:10 0.37 0.37 0.37 0.37 408.0K
11:20 0.37 0.37 0.37 0.37 844.5K
11:35 0.37 0.37 0.37 0.37 240.5K
11:40 0.37 0.37 0.37 0.37 778.5K
11:55 0.37 0.37 0.37 0.37 85.5K
13:00 0.37 0.37 0.37 0.37 867.5K
13:05 0.37 0.37 0.37 0.37 399.5K
13:10 0.37 0.37 0.37 0.37 1,385.0K
13:30 0.37 0.37 0.37 0.37 4,614.5K
13:45 0.37 0.37 0.37 0.37 155.0K
14:00 0.37 0.37 0.37 0.37 224.0K
14:10 0.37 0.37 0.37 0.37 129.0K
14:15 0.37 0.37 0.37 0.37 424.0K
14:25 0.37 0.37 0.37 0.37 116.0K
14:30 0.37 0.37 0.37 0.37 2,697.0K
14:35 0.36 0.37 0.36 0.37 170.0K
14:40 0.37 0.37 0.36 0.37 1,088.0K
14:45 0.36 0.37 0.36 0.37 594.0K
14:50 0.36 0.36 0.36 0.36 8.0K
14:55 0.37 0.37 0.36 0.37 326.5K
15:00 0.36 0.37 0.36 0.36 378.5K
15:05 0.37 0.37 0.37 0.37 257.0K
15:10 0.36 0.37 0.36 0.37 1,444.0K
15:30 0.36 0.36 0.36 0.36 6.0K
15:35 0.37 0.37 0.36 0.37 1,762.0K
15:45 0.36 0.37 0.36 0.37 1,447.0K
15:50 0.36 0.37 0.36 0.36 491.5K
15:55 0.37 0.37 0.36 0.36 1,358.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-06 0.33 0.36 0.33 0.36 40.3M
2025-10-03 0.36 0.36 0.33 0.34 75.7M
2025-10-02 0.38 0.38 0.36 0.36 50.2M
2025-09-30 0.38 0.39 0.38 0.38 33.8M
2025-09-29 0.39 0.39 0.38 0.38 17.9M
2025-09-26 0.39 0.41 0.38 0.39 36.2M
2025-09-25 0.40 0.40 0.38 0.39 29.0M
2025-09-24 0.39 0.41 0.39 0.40 17.6M
2025-09-23 0.40 0.40 0.39 0.39 25.0M
2025-09-22 0.41 0.41 0.39 0.40 16.0M
2025-09-19 0.40 0.41 0.39 0.41 39.6M
2025-09-18 0.43 0.43 0.39 0.40 56.6M
2025-09-17 0.40 0.44 0.39 0.43 89.5M
2025-09-16 0.41 0.42 0.39 0.40 54.0M
2025-09-15 0.43 0.43 0.41 0.41 59.3M
2025-09-12 0.42 0.45 0.41 0.43 236.8M
2025-09-11 0.40 0.42 0.39 0.41 84.5M
2025-09-10 0.40 0.44 0.37 0.41 203.6M
2025-09-09 0.31 0.40 0.30 0.39 346.5M
2025-09-08 0.32 0.34 0.31 0.31 62.6M
2025-09-05 0.30 0.32 0.29 0.31 61.1M
2025-09-04 0.30 0.31 0.29 0.30 45.9M
2025-09-03 0.32 0.33 0.30 0.30 85.4M
2025-09-02 0.34 0.34 0.32 0.33 37.1M
2025-09-01 0.34 0.34 0.31 0.33 60.9M
2025-08-29 0.35 0.36 0.33 0.34 46.2M
2025-08-28 0.36 0.36 0.33 0.35 83.1M
2025-08-27 0.38 0.38 0.35 0.36 61.7M
2025-08-26 0.39 0.39 0.37 0.37 79.5M
2025-08-25 0.42 0.44 0.39 0.39 109.8M
2025-08-22 0.41 0.42 0.41 0.42 26.4M
2025-08-21 0.41 0.42 0.40 0.41 39.6M
2025-08-20 0.44 0.44 0.40 0.41 65.0M
2025-08-19 0.47 0.47 0.44 0.44 36.3M
2025-08-18 0.45 0.47 0.43 0.46 37.2M
2025-08-15 0.44 0.45 0.42 0.44 46.1M
2025-08-14 0.44 0.46 0.42 0.44 54.7M
2025-08-13 0.45 0.45 0.40 0.44 113.5M
2025-08-12 0.48 0.48 0.44 0.45 107.8M
2025-08-11 0.60 0.60 0.47 0.48 181.3M
2025-08-08 0.63 0.63 0.58 0.59 61.0M
2025-08-07 0.70 0.71 0.64 0.64 62.4M
2025-08-06 0.72 0.72 0.69 0.69 11.4M
2025-08-05 0.74 0.74 0.69 0.71 20.0M
2025-08-04 0.78 0.78 0.72 0.74 19.6M
2025-08-01 0.78 0.80 0.77 0.78 6.5M
2025-07-31 0.82 0.82 0.78 0.78 13.1M
2025-07-30 0.83 0.86 0.82 0.83 5.5M
2025-07-29 0.85 0.85 0.81 0.85 11.0M
2025-07-28 0.87 0.88 0.85 0.85 5.9M
2025-07-25 0.88 0.88 0.85 0.87 11.3M
2025-07-24 0.85 0.92 0.83 0.88 31.7M
2025-07-23 0.86 0.88 0.84 0.84 16.0M
2025-07-22 0.85 0.87 0.81 0.84 20.9M
2025-07-21 0.83 0.85 0.81 0.83 10.7M
2025-07-18 0.84 0.84 0.82 0.83 6.4M
2025-07-17 0.83 0.84 0.81 0.82 6.3M
2025-07-16 0.82 0.83 0.80 0.82 5.7M
2025-07-15 0.88 0.88 0.80 0.82 22.3M
2025-07-14 0.82 0.89 0.82 0.86 20.5M
2025-07-11 0.85 0.86 0.80 0.81 14.0M
2025-07-10 0.76 0.87 0.76 0.84 40.2M
2025-07-09 0.77 0.78 0.75 0.76 6.1M
2025-07-08 0.79 0.79 0.76 0.77 5.0M
2025-07-07 0.76 0.80 0.76 0.78 4.9M
2025-07-04 0.76 0.78 0.74 0.76 8.4M
2025-07-03 0.77 0.82 0.76 0.76 8.8M
2025-07-02 0.75 0.77 0.74 0.76 5.3M
2025-06-30 0.76 0.77 0.74 0.74 4.2M
2025-06-27 0.76 0.77 0.75 0.75 5.5M
2025-06-26 0.77 0.78 0.75 0.75 6.2M
2025-06-25 0.75 0.78 0.75 0.77 15.7M
2025-06-24 0.73 0.75 0.73 0.74 4.6M
2025-06-23 0.72 0.73 0.72 0.72 3.2M
2025-06-20 0.73 0.75 0.73 0.73 4.2M
2025-06-19 0.75 0.76 0.72 0.73 4.5M
2025-06-18 0.75 0.75 0.73 0.74 3.7M
2025-06-17 0.78 0.79 0.75 0.76 4.0M
2025-06-16 0.74 0.82 0.74 0.78 12.2M
2025-06-13 0.76 0.76 0.72 0.73 8.3M
2025-06-12 0.77 0.78 0.75 0.76 5.1M
2025-06-11 0.75 0.79 0.75 0.77 10.7M
2025-06-10 0.73 0.78 0.72 0.74 9.9M
2025-06-09 0.73 0.75 0.72 0.73 3.3M
2025-06-06 0.73 0.74 0.71 0.73 4.4M
2025-06-05 0.72 0.75 0.72 0.73 4.9M
2025-06-04 0.74 0.75 0.71 0.72 7.4M
2025-06-03 0.73 0.76 0.73 0.73 4.1M
2025-06-02 0.75 0.75 0.71 0.73 8.0M
2025-05-30 0.75 0.77 0.74 0.75 24.3M
2025-05-29 0.74 0.76 0.74 0.75 4.9M
2025-05-28 0.76 0.76 0.74 0.75 4.0M
2025-05-27 0.77 0.78 0.75 0.76 2.3M
2025-05-26 0.76 0.80 0.76 0.77 6.7M
2025-05-23 0.76 0.78 0.75 0.76 4.1M
2025-05-22 0.77 0.78 0.76 0.76 3.2M
2025-05-21 0.76 0.79 0.76 0.77 7.6M
2025-05-20 0.79 0.80 0.76 0.76 12.1M
2025-05-19 0.81 0.81 0.79 0.79 2.7M
2025-05-16 0.82 0.82 0.80 0.81 2.0M
2025-05-15 0.82 0.83 0.80 0.81 6.2M
2025-05-14 0.82 0.83 0.80 0.82 4.2M
2025-05-13 0.84 0.84 0.81 0.81 5.8M
2025-05-12 0.82 0.83 0.80 0.83 7.7M
2025-05-09 0.81 0.82 0.80 0.81 6.0M
2025-05-08 0.84 0.84 0.81 0.81 3.6M
2025-05-07 0.84 0.90 0.84 0.84 12.1M
2025-05-06 0.83 0.84 0.81 0.82 4.6M
2025-05-02 0.82 0.84 0.81 0.83 8.3M
2025-04-30 0.82 0.83 0.80 0.81 4.8M
2025-04-29 0.83 0.84 0.81 0.82 8.3M
2025-04-28 0.84 0.85 0.81 0.83 4.9M
2025-04-25 0.87 0.93 0.84 0.84 19.4M
2025-04-24 0.83 0.85 0.82 0.85 6.1M
2025-04-23 0.86 0.87 0.83 0.83 3.1M
2025-04-22 0.85 0.86 0.82 0.84 6.1M
2025-04-17 0.76 0.86 0.76 0.83 16.0M
2025-04-16 0.76 0.79 0.73 0.76 9.5M
2025-04-15 0.79 0.79 0.74 0.76 6.1M
2025-04-14 0.80 0.84 0.78 0.79 5.1M
2025-04-11 0.79 0.81 0.77 0.79 9.6M
2025-04-10 0.79 0.84 0.77 0.78 20.5M
2025-04-09 0.68 0.79 0.62 0.77 34.4M
2025-04-08 0.72 0.75 0.66 0.70 28.3M
2025-04-07 0.80 0.80 0.69 0.72 26.5M
2025-04-03 0.84 0.87 0.81 0.84 7.7M
2025-04-02 0.84 0.88 0.84 0.84 4.3M
2025-04-01 0.88 0.90 0.85 0.85 9.5M
2025-03-31 0.90 0.90 0.86 0.88 10.6M
2025-03-28 0.92 0.93 0.90 0.91 3.6M
2025-03-27 0.93 0.94 0.91 0.92 5.7M
2025-03-26 0.94 0.97 0.93 0.94 5.8M
2025-03-25 0.94 0.97 0.93 0.95 5.4M
2025-03-24 0.95 0.96 0.92 0.94 10.0M
2025-03-21 1.00 1.00 0.96 0.97 11.8M
2025-03-20 1.02 1.03 1.00 1.00 6.2M
2025-03-19 1.03 1.05 1.01 1.03 10.6M
2025-03-18 1.07 1.08 1.03 1.03 15.5M
2025-03-17 1.09 1.13 1.05 1.06 19.6M
2025-03-14 1.03 1.11 1.02 1.06 28.9M
2025-03-13 0.99 1.03 0.99 1.02 12.8M
2025-03-12 1.02 1.04 0.97 1.01 34.6M
2025-03-11 1.07 1.08 1.00 1.01 29.2M
2025-03-10 1.06 1.11 1.04 1.08 23.8M
2025-03-07 1.29 1.29 1.04 1.05 70.2M
2025-03-06 1.26 1.31 1.23 1.29 39.4M
2025-03-05 1.18 1.25 1.14 1.23 25.2M
2025-03-04 1.21 1.21 1.15 1.18 11.8M
2025-03-03 1.36 1.37 1.18 1.21 47.2M
2025-02-28 1.27 1.32 1.19 1.27 66.9M
2025-02-27 1.13 1.28 1.13 1.28 83.8M
2025-02-26 0.94 1.20 0.92 1.12 115.3M
2025-02-25 0.92 0.95 0.89 0.89 12.9M
2025-02-24 0.91 0.97 0.89 0.93 20.9M
2025-02-21 0.90 0.91 0.87 0.91 15.3M
2025-02-20 0.92 0.92 0.88 0.90 13.0M
2025-02-19 0.92 0.97 0.91 0.93 12.8M
2025-02-18 0.95 0.97 0.92 0.93 16.0M
2025-02-17 0.98 1.01 0.95 0.97 15.8M
2025-02-14 0.95 1.00 0.92 0.98 29.6M
2025-02-13 0.99 1.02 0.91 0.92 48.1M
2025-02-12 0.89 1.04 0.88 1.03 45.2M
2025-02-11 0.93 0.93 0.87 0.89 7.3M
2025-02-10 0.92 0.94 0.90 0.93 9.7M
2025-02-07 0.85 0.96 0.85 0.92 20.0M
2025-02-06 0.85 0.87 0.84 0.85 7.1M
2025-02-05 0.88 0.89 0.84 0.84 3.4M
2025-02-04 0.81 0.90 0.81 0.89 11.0M
2025-02-03 0.85 0.85 0.79 0.81 6.2M
2025-01-28 0.84 0.86 0.83 0.84 2.2M
2025-01-27 0.84 0.87 0.80 0.86 18.5M
2025-01-24 0.86 0.87 0.83 0.84 8.3M
2025-01-23 0.89 0.93 0.86 0.86 8.4M
2025-01-22 0.94 0.95 0.87 0.89 12.2M
2025-01-21 0.95 1.02 0.93 0.95 20.2M
2025-01-20 0.91 0.96 0.90 0.92 8.9M
2025-01-17 0.87 0.90 0.86 0.89 5.1M
2025-01-16 0.89 0.93 0.88 0.89 9.2M
2025-01-15 0.91 0.91 0.86 0.87 5.7M
2025-01-14 0.83 0.93 0.83 0.92 11.1M
2025-01-13 0.82 0.86 0.73 0.85 23.7M
2025-01-10 0.93 0.93 0.83 0.86 23.4M
2025-01-09 0.91 0.96 0.91 0.95 7.1M
2025-01-08 0.95 0.96 0.89 0.92 8.1M
2025-01-07 0.96 0.97 0.93 0.96 7.6M
2025-01-06 1.01 1.02 0.94 0.96 20.2M
2025-01-03 1.04 1.05 1.00 1.02 7.1M
2025-01-02 1.04 1.08 1.03 1.04 6.3M