Shun Tak Holdings Ltd (0242)

0242
🏛️ Hongkong →
0.82
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
2025-09-26 0.86 0.88 0.82 0.82 7.2M
2025-09-25 0.83 0.87 0.83 0.86 8.0M
2025-09-24 0.81 0.84 0.80 0.82 1.9M
2025-09-23 0.82 0.84 0.81 0.81 3.2M
2025-09-22 0.76 0.85 0.75 0.83 14.7M
2025-09-19 0.76 0.76 0.75 0.75 2.7M
2025-09-18 0.75 0.75 0.74 0.75 3.2M
2025-09-17 0.74 0.76 0.74 0.76 1.4M
2025-09-16 0.75 0.76 0.74 0.75 4.6M
2025-09-15 0.75 0.76 0.74 0.76 1.0M
2025-09-12 0.76 0.76 0.74 0.74 3.5M
2025-09-11 0.75 0.76 0.75 0.76 1.7M
2025-09-10 0.74 0.76 0.74 0.76 2.9M
2025-09-09 0.73 0.75 0.73 0.74 4.1M
2025-09-08 0.70 0.74 0.68 0.73 8.0M
2025-09-05 0.70 0.71 0.69 0.71 2.9M
2025-09-04 0.71 0.72 0.70 0.71 1.7M
2025-09-03 0.71 0.73 0.70 0.71 2.0M
2025-09-02 0.72 0.73 0.71 0.71 1.4M
2025-09-01 0.73 0.74 0.73 0.73 3.9M
2025-08-29 0.74 0.76 0.73 0.74 2.0M
2025-08-28 0.74 0.74 0.73 0.74 1.9M
2025-08-27 0.77 0.77 0.74 0.74 3.6M
2025-08-26 0.78 0.78 0.75 0.77 1.7M
2025-08-25 0.76 0.78 0.76 0.77 2.1M
2025-08-22 0.74 0.77 0.73 0.76 5.4M
2025-08-21 0.73 0.74 0.72 0.73 1.0M
2025-08-20 0.73 0.74 0.71 0.72 4.6M
2025-08-19 0.75 0.76 0.73 0.73 5.4M
2025-08-18 0.72 0.76 0.72 0.74 7.0M
2025-08-15 0.74 0.74 0.72 0.72 3.4M
2025-08-14 0.72 0.75 0.72 0.75 1.7M
2025-08-13 0.71 0.74 0.71 0.73 10.7M
2025-08-12 0.71 0.73 0.70 0.71 3.6M
2025-08-11 0.73 0.73 0.69 0.71 4.9M
2025-08-08 0.76 0.76 0.71 0.72 5.0M
2025-08-07 0.73 0.77 0.72 0.76 6.9M
2025-08-06 0.70 0.74 0.68 0.73 4.8M
2025-08-05 0.64 0.71 0.64 0.70 8.8M
2025-08-04 0.64 0.65 0.63 0.65 2.6M
2025-08-01 0.65 0.66 0.64 0.65 1.9M
2025-07-31 0.66 0.67 0.65 0.66 1.9M
2025-07-30 0.68 0.68 0.66 0.67 2.2M
2025-07-29 0.68 0.69 0.67 0.68 3.8M
2025-07-28 0.64 0.68 0.64 0.67 3.7M
2025-07-25 0.65 0.66 0.64 0.64 2.4M
2025-07-24 0.63 0.66 0.63 0.66 3.5M
2025-07-23 0.63 0.65 0.63 0.63 2.7M
2025-07-22 0.62 0.64 0.62 0.64 3.6M
2025-07-21 0.63 0.64 0.62 0.63 2.7M
2025-07-18 0.63 0.64 0.63 0.63 2.4M
2025-07-17 0.65 0.65 0.63 0.63 5.1M
2025-07-16 0.67 0.67 0.64 0.66 2.8M
2025-07-15 0.63 0.67 0.63 0.67 4.7M
2025-07-14 0.62 0.64 0.62 0.64 2.2M
2025-07-11 0.61 0.64 0.61 0.62 3.0M
2025-07-10 0.62 0.63 0.61 0.62 1.5M
2025-07-09 0.61 0.63 0.61 0.61 2.2M
2025-07-08 0.61 0.62 0.60 0.62 0.8M
2025-07-07 0.60 0.62 0.60 0.61 1.4M
2025-07-04 0.62 0.63 0.60 0.62 2.7M
2025-07-03 0.64 0.64 0.62 0.63 1.6M
2025-07-02 0.61 0.64 0.61 0.64 4.9M
2025-06-30 0.61 0.62 0.61 0.62 0.9M
2025-06-27 0.62 0.63 0.60 0.61 2.4M
2025-06-26 0.62 0.63 0.61 0.63 3.2M
2025-06-25 0.59 0.62 0.59 0.62 3.4M
2025-06-24 0.59 0.60 0.59 0.60 1.3M
2025-06-23 0.58 0.59 0.58 0.59 1.7M
2025-06-20 0.57 0.58 0.57 0.58 1.9M
2025-06-19 0.58 0.58 0.57 0.57 0.7M
2025-06-18 0.59 0.59 0.59 0.59 0.5M
2025-06-17 0.59 0.59 0.58 0.59 0.3M
2025-06-16 0.58 0.59 0.57 0.59 1.2M
2025-06-13 0.57 0.59 0.57 0.59 1.6M
2025-06-12 0.58 0.58 0.57 0.57 0.8M
2025-06-11 0.58 0.58 0.57 0.58 0.5M
2025-06-10 0.58 0.59 0.57 0.58 2.8M
2025-06-09 0.58 0.58 0.57 0.58 0.4M
2025-06-06 0.58 0.58 0.57 0.57 0.6M
2025-06-05 0.58 0.58 0.57 0.57 0.9M
2025-06-04 0.58 0.58 0.57 0.57 0.3M
2025-06-03 0.58 0.58 0.57 0.58 0.3M
2025-06-02 0.58 0.58 0.57 0.58 0.4M
2025-05-30 0.58 0.59 0.58 0.59 0.4M
2025-05-29 0.58 0.59 0.58 0.59 0.3M
2025-05-28 0.58 0.58 0.58 0.58 0.3M
2025-05-27 0.58 0.59 0.58 0.58 0.1M
2025-05-26 0.59 0.59 0.58 0.58 0.4M
2025-05-23 0.60 0.60 0.59 0.59 0.1M
2025-05-22 0.60 0.61 0.59 0.59 0.4M
2025-05-21 0.60 0.61 0.60 0.60 0.5M
2025-05-20 0.60 0.61 0.59 0.60 0.7M
2025-05-19 0.59 0.61 0.59 0.61 0.3M
2025-05-16 0.59 0.61 0.59 0.60 2.6M
2025-05-15 0.58 0.58 0.58 0.58 0.5M
2025-05-14 0.58 0.59 0.58 0.58 0.3M
2025-05-13 0.56 0.59 0.56 0.59 0.8M
2025-05-12 0.56 0.58 0.56 0.58 2.0M
2025-05-09 0.54 0.55 0.54 0.55 2.0M
2025-05-08 0.55 0.56 0.55 0.55 1.0M
2025-05-07 0.56 0.57 0.56 0.56 0.8M
2025-05-06 0.55 0.57 0.55 0.56 1.9M
2025-05-02 0.56 0.57 0.55 0.57 0.1M
2025-04-30 0.56 0.56 0.55 0.56 0.0M
2025-04-29 0.55 0.56 0.54 0.56 1.9M
2025-04-28 0.55 0.57 0.55 0.56 0.7M
2025-04-25 0.57 0.58 0.56 0.57 1.1M
2025-04-24 0.56 0.60 0.56 0.59 1.0M
2025-04-23 0.55 0.56 0.55 0.55 0.5M
2025-04-22 0.55 0.55 0.55 0.55 0.2M
2025-04-17 0.54 0.57 0.54 0.57 0.8M
2025-04-16 0.54 0.54 0.54 0.54 0.4M
2025-04-15 0.54 0.56 0.54 0.56 1.4M
2025-04-14 0.54 0.55 0.53 0.54 0.7M
2025-04-11 0.53 0.54 0.51 0.54 1.4M
2025-04-10 0.50 0.54 0.50 0.53 3.4M
2025-04-09 0.49 0.53 0.49 0.51 2.7M
2025-04-08 0.50 0.51 0.49 0.50 3.7M
2025-04-07 0.52 0.53 0.49 0.49 8.9M
2025-04-03 0.58 0.59 0.55 0.56 8.2M
2025-04-02 0.59 0.60 0.59 0.60 1.7M
2025-04-01 0.60 0.60 0.58 0.59 0.5M
2025-03-31 0.60 0.60 0.58 0.60 1.7M
2025-03-28 0.59 0.60 0.59 0.60 0.3M
2025-03-27 0.60 0.61 0.59 0.59 0.9M
2025-03-26 0.62 0.62 0.59 0.60 3.8M
2025-03-25 0.63 0.63 0.62 0.63 1.4M
2025-03-24 0.64 0.65 0.62 0.63 1.4M
2025-03-21 0.62 0.64 0.61 0.64 2.2M
2025-03-20 0.64 0.65 0.62 0.63 0.7M
2025-03-19 0.62 0.64 0.62 0.64 1.4M
2025-03-18 0.62 0.63 0.62 0.62 0.4M
2025-03-17 0.61 0.63 0.60 0.62 1.4M
2025-03-14 0.60 0.61 0.59 0.60 1.6M
2025-03-13 0.61 0.61 0.59 0.60 1.6M
2025-03-12 0.60 0.61 0.60 0.61 0.7M
2025-03-11 0.60 0.61 0.60 0.61 0.8M
2025-03-10 0.62 0.63 0.60 0.61 1.7M
2025-03-07 0.61 0.62 0.61 0.62 0.9M
2025-03-06 0.61 0.62 0.61 0.61 0.7M
2025-03-05 0.61 0.62 0.60 0.61 0.4M
2025-03-04 0.61 0.61 0.60 0.61 0.3M
2025-03-03 0.60 0.62 0.60 0.61 2.4M
2025-02-28 0.61 0.62 0.60 0.60 2.1M
2025-02-27 0.62 0.63 0.60 0.62 1.6M
2025-02-26 0.60 0.62 0.60 0.62 1.1M
2025-02-25 0.61 0.61 0.60 0.60 0.3M
2025-02-24 0.61 0.62 0.60 0.61 0.7M
2025-02-21 0.60 0.62 0.60 0.60 2.3M
2025-02-20 0.60 0.61 0.60 0.60 0.5M
2025-02-19 0.60 0.61 0.60 0.60 0.5M
2025-02-18 0.61 0.61 0.60 0.60 0.3M
2025-02-17 0.62 0.63 0.60 0.60 3.0M
2025-02-14 0.61 0.63 0.60 0.61 0.7M
2025-02-13 0.62 0.62 0.60 0.60 2.6M
2025-02-12 0.59 0.62 0.59 0.62 0.9M
2025-02-11 0.60 0.61 0.60 0.60 0.7M
2025-02-10 0.59 0.61 0.59 0.60 0.9M
2025-02-07 0.60 0.61 0.59 0.60 0.8M
2025-02-06 0.61 0.62 0.60 0.62 0.1M
2025-02-05 0.61 0.61 0.60 0.61 0.2M
2025-02-04 0.59 0.62 0.59 0.61 0.7M
2025-02-03 0.61 0.61 0.59 0.61 2.3M
2025-01-28 0.61 0.62 0.61 0.61 0.1M
2025-01-27 0.61 0.62 0.61 0.62 0.6M
2025-01-24 0.62 0.62 0.61 0.62 0.2M
2025-01-23 0.61 0.62 0.61 0.62 0.5M
2025-01-22 0.61 0.62 0.60 0.61 0.5M
2025-01-21 0.60 0.63 0.60 0.63 0.4M
2025-01-20 0.61 0.62 0.59 0.61 1.7M
2025-01-17 0.62 0.63 0.61 0.62 0.6M
2025-01-16 0.60 0.62 0.57 0.62 4.9M
2025-01-15 0.60 0.60 0.59 0.60 0.1M
2025-01-14 0.59 0.61 0.59 0.60 1.2M
2025-01-13 0.60 0.60 0.59 0.60 1.8M
2025-01-10 0.60 0.61 0.60 0.60 0.9M
2025-01-09 0.61 0.61 0.60 0.60 0.6M
2025-01-08 0.61 0.62 0.59 0.60 2.2M
2025-01-07 0.62 0.62 0.60 0.61 2.8M
2025-01-06 0.63 0.63 0.61 0.62 2.9M
2025-01-03 0.64 0.65 0.62 0.63 2.4M
2025-01-02 0.66 0.66 0.64 0.65 1.1M