Sichuan Expressway Co Ltd (0107)

0107
🏛️ Hongkong →
4.50
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 1.82 1.83 1.81 1.82 0.1M
2022-12-29 1.80 1.82 1.79 1.82 0.6M
2022-12-28 1.79 1.81 1.78 1.81 0.9M
2022-12-23 1.79 1.80 1.77 1.79 0.1M
2022-12-22 1.80 1.81 1.78 1.79 0.3M
2022-12-21 1.78 1.80 1.78 1.79 0.5M
2022-12-20 1.79 1.79 1.76 1.78 1.0M
2022-12-19 1.82 1.83 1.80 1.80 4.4M
2022-12-16 1.84 1.87 1.83 1.86 0.6M
2022-12-15 1.86 1.86 1.84 1.85 0.2M
2022-12-14 1.86 1.89 1.86 1.88 0.1M
2022-12-13 1.88 1.90 1.87 1.88 0.5M
2022-12-12 1.88 1.88 1.86 1.87 0.3M
2022-12-09 1.86 1.90 1.86 1.89 1.8M
2022-12-08 1.83 1.89 1.83 1.85 2.2M
2022-12-07 1.85 1.86 1.82 1.83 0.6M
2022-12-06 1.85 1.86 1.83 1.85 1.0M
2022-12-05 1.81 1.85 1.81 1.84 1.5M
2022-12-02 1.82 1.83 1.77 1.80 1.2M
2022-12-01 1.82 1.85 1.81 1.82 1.4M
2022-11-30 1.77 1.87 1.76 1.87 2.1M
2022-11-29 1.74 1.78 1.74 1.77 2.2M
2022-11-28 1.73 1.76 1.70 1.75 1.4M
2022-11-25 1.72 1.75 1.71 1.74 1.0M
2022-11-24 1.72 1.74 1.72 1.73 1.2M
2022-11-23 1.71 1.72 1.69 1.71 1.7M
2022-11-22 1.67 1.71 1.66 1.70 1.8M
2022-11-21 1.69 1.70 1.66 1.68 1.1M
2022-11-18 1.71 1.71 1.69 1.71 0.7M
2022-11-17 1.72 1.74 1.70 1.71 0.8M
2022-11-16 1.73 1.75 1.73 1.74 0.6M
2022-11-15 1.71 1.73 1.70 1.72 0.9M
2022-11-14 1.70 1.73 1.68 1.69 2.4M
2022-11-11 1.71 1.72 1.69 1.70 1.0M
2022-11-10 1.70 1.70 1.65 1.67 0.2M
2022-11-09 1.69 1.70 1.61 1.67 0.8M
2022-11-08 1.70 1.70 1.69 1.69 0.1M
2022-11-07 1.70 1.72 1.68 1.70 1.4M
2022-11-04 1.65 1.70 1.65 1.68 0.9M
2022-11-03 1.66 1.66 1.64 1.65 0.1M
2022-11-02 1.64 1.66 1.64 1.66 0.6M
2022-11-01 1.61 1.66 1.61 1.65 1.0M
2022-10-31 1.67 1.67 1.62 1.62 0.6M
2022-10-28 1.69 1.70 1.65 1.69 0.6M
2022-10-27 1.72 1.72 1.71 1.71 0.1M
2022-10-26 1.71 1.72 1.70 1.71 0.4M
2022-10-25 1.69 1.70 1.69 1.69 0.2M
2022-10-24 1.72 1.72 1.69 1.69 0.4M
2022-10-21 1.74 1.75 1.73 1.75 0.2M
2022-10-20 1.71 1.74 1.71 1.71 0.7M
2022-10-19 1.73 1.74 1.71 1.72 0.3M
2022-10-18 1.73 1.74 1.73 1.73 0.1M
2022-10-17 1.71 1.73 1.71 1.72 0.4M
2022-10-14 1.72 1.73 1.71 1.71 0.2M
2022-10-13 1.72 1.72 1.70 1.70 0.2M
2022-10-12 1.70 1.73 1.70 1.73 0.2M
2022-10-11 1.71 1.74 1.69 1.71 0.5M
2022-10-10 1.69 1.74 1.69 1.72 1.2M
2022-10-07 1.69 1.69 1.68 1.69 0.1M
2022-10-06 1.70 1.70 1.67 1.68 0.1M
2022-10-05 1.68 1.71 1.68 1.70 0.2M
2022-10-03 1.67 1.68 1.65 1.65 0.3M
2022-09-30 1.69 1.69 1.64 1.64 0.7M
2022-09-29 1.74 1.74 1.69 1.70 0.6M
2022-09-28 1.77 1.77 1.74 1.75 0.4M
2022-09-27 1.76 1.77 1.74 1.77 1.2M
2022-09-26 1.77 1.81 1.77 1.77 0.8M
2022-09-23 1.80 1.82 1.77 1.79 0.8M
2022-09-22 1.82 1.82 1.80 1.80 0.2M
2022-09-21 1.82 1.86 1.81 1.82 1.1M
2022-09-20 1.80 1.83 1.80 1.81 0.1M
2022-09-19 1.81 1.84 1.81 1.81 0.7M
2022-09-16 1.82 1.85 1.79 1.79 0.9M
2022-09-15 1.85 1.85 1.83 1.84 0.2M
2022-09-14 1.83 1.85 1.82 1.83 0.5M
2022-09-13 1.84 1.86 1.84 1.85 0.2M
2022-09-09 1.83 1.86 1.83 1.85 0.2M
2022-09-08 1.85 1.86 1.83 1.84 0.5M
2022-09-07 1.86 1.86 1.83 1.86 0.5M
2022-09-06 1.86 1.87 1.85 1.85 0.3M
2022-09-05 1.84 1.92 1.83 1.87 2.3M
2022-09-02 1.88 1.88 1.86 1.86 0.3M
2022-09-01 1.84 1.87 1.84 1.87 0.9M
2022-08-31 1.85 1.87 1.85 1.87 0.6M
2022-08-30 1.88 1.88 1.85 1.85 1.6M
2022-08-29 1.90 1.90 1.88 1.88 1.0M
2022-08-26 1.90 1.91 1.87 1.91 1.1M
2022-08-25 1.90 1.92 1.90 1.91 0.1M
2022-08-24 1.91 1.92 1.90 1.90 1.0M
2022-08-23 1.94 1.94 1.91 1.93 1.8M
2022-08-22 1.95 1.96 1.94 1.94 0.3M
2022-08-19 1.93 1.96 1.93 1.96 0.6M
2022-08-18 1.95 1.97 1.94 1.94 0.7M
2022-08-17 1.95 1.97 1.95 1.96 0.3M
2022-08-16 1.97 1.97 1.95 1.97 1.0M
2022-08-15 1.96 1.98 1.94 1.97 0.9M
2022-08-12 1.97 1.98 1.97 1.97 0.7M
2022-08-11 1.96 1.98 1.95 1.97 0.9M
2022-08-10 1.96 1.97 1.94 1.97 2.2M
2022-08-09 1.96 1.98 1.95 1.98 1.2M
2022-08-08 1.95 1.97 1.95 1.96 1.4M
2022-08-05 1.96 1.98 1.94 1.97 0.6M
2022-08-04 1.95 1.96 1.93 1.96 2.0M
2022-08-03 1.97 1.97 1.95 1.96 0.8M
2022-08-02 1.98 1.98 1.94 1.96 2.7M
2022-08-01 1.96 1.98 1.96 1.98 0.9M
2022-07-29 1.98 1.99 1.95 1.97 1.2M
2022-07-28 1.97 1.98 1.96 1.98 1.6M
2022-07-27 1.97 1.98 1.95 1.98 1.2M
2022-07-26 1.97 1.97 1.95 1.97 0.8M
2022-07-25 1.97 1.97 1.94 1.96 0.7M
2022-07-22 1.98 1.98 1.95 1.96 0.7M
2022-07-21 1.96 1.97 1.93 1.97 2.2M
2022-07-20 1.96 1.97 1.94 1.95 1.9M
2022-07-19 1.94 1.97 1.94 1.97 1.8M
2022-07-18 1.94 1.97 1.94 1.95 2.2M
2022-07-15 2.00 2.00 1.92 1.95 1.2M
2022-07-14 1.98 1.99 1.96 1.99 1.5M
2022-07-13 1.97 2.03 1.97 2.00 2.3M
2022-07-12 1.96 2.00 1.96 1.98 1.9M
2022-07-11 1.95 1.98 1.95 1.97 1.0M
2022-07-08 1.97 1.98 1.96 1.97 0.5M
2022-07-07 1.94 1.98 1.94 1.98 0.4M
2022-07-06 1.97 1.98 1.94 1.96 0.6M
2022-07-05 1.96 1.99 1.96 1.98 0.5M
2022-07-04 1.96 2.00 1.95 1.99 2.2M
2022-06-30 1.97 1.98 1.97 1.98 0.4M
2022-06-29 1.95 1.98 1.95 1.97 0.6M
2022-06-28 1.96 1.98 1.96 1.98 0.7M
2022-06-27 1.94 1.97 1.92 1.97 0.9M
2022-06-24 1.95 1.96 1.93 1.94 0.5M
2022-06-23 1.96 1.98 1.96 1.96 0.4M
2022-06-22 1.97 1.97 1.94 1.96 0.5M
2022-06-21 1.97 1.98 1.96 1.98 0.4M
2022-06-20 1.95 1.97 1.95 1.95 0.5M
2022-06-17 1.96 1.97 1.94 1.95 0.6M
2022-06-16 1.99 1.99 1.95 1.95 0.8M
2022-06-15 1.96 1.98 1.96 1.98 0.7M
2022-06-14 1.98 1.99 1.96 1.97 1.5M
2022-06-13 1.99 2.01 1.98 1.99 1.4M
2022-06-10 1.98 2.00 1.97 2.00 0.7M
2022-06-09 1.99 2.00 1.97 1.99 1.1M
2022-06-08 2.01 2.04 1.99 2.00 2.7M
2022-06-07 1.98 2.04 1.98 2.00 1.4M
2022-06-06 1.95 2.00 1.95 1.99 1.5M
2022-06-02 2.11 2.12 2.08 2.08 1.0M
2022-06-01 2.08 2.17 2.08 2.12 2.1M
2022-05-31 2.06 2.10 2.06 2.10 2.1M
2022-05-30 2.06 2.07 2.06 2.06 1.1M
2022-05-27 2.07 2.09 2.06 2.07 0.7M
2022-05-26 2.06 2.07 2.06 2.07 0.4M
2022-05-25 2.05 2.08 2.05 2.07 1.0M
2022-05-24 2.08 2.09 2.07 2.07 0.1M
2022-05-23 2.07 2.09 2.07 2.07 0.3M
2022-05-20 2.07 2.08 2.06 2.07 0.3M
2022-05-19 2.05 2.07 2.03 2.07 1.0M
2022-05-18 2.05 2.07 2.05 2.06 0.6M
2022-05-17 2.05 2.07 2.05 2.07 0.7M
2022-05-16 2.05 2.07 2.04 2.07 0.5M
2022-05-13 2.05 2.06 2.03 2.05 1.0M
2022-05-12 2.07 2.09 2.04 2.05 1.3M
2022-05-11 2.04 2.09 2.00 2.06 1.8M
2022-05-10 2.01 2.07 1.99 2.04 2.7M
2022-05-06 2.06 2.06 2.03 2.03 0.8M
2022-05-05 2.07 2.11 2.05 2.08 3.7M
2022-05-04 2.12 2.12 2.07 2.08 0.5M
2022-05-03 2.14 2.15 2.12 2.12 0.4M
2022-04-29 2.17 2.19 2.12 2.19 3.0M
2022-04-28 2.08 2.17 2.08 2.17 2.0M
2022-04-27 2.04 2.09 2.04 2.07 4.6M
2022-04-26 2.05 2.08 2.02 2.07 7.2M
2022-04-25 2.05 2.09 2.01 2.05 7.3M
2022-04-22 2.00 2.07 2.00 2.07 5.8M
2022-04-21 1.96 2.02 1.93 2.01 6.5M
2022-04-20 1.97 1.99 1.95 1.95 1.4M
2022-04-19 1.99 1.99 1.97 1.97 0.7M
2022-04-14 1.98 1.99 1.98 1.99 2.0M
2022-04-13 1.96 1.98 1.96 1.97 1.2M
2022-04-12 1.97 1.98 1.95 1.96 1.6M
2022-04-11 2.00 2.00 1.97 1.97 1.5M
2022-04-08 2.00 2.01 1.98 2.01 0.8M
2022-04-07 2.00 2.01 1.98 1.98 1.3M
2022-04-06 1.97 2.01 1.97 2.01 5.2M
2022-04-04 1.94 1.99 1.94 1.98 0.7M
2022-04-01 1.93 1.96 1.92 1.96 1.2M
2022-03-31 1.98 2.00 1.93 1.94 2.4M
2022-03-30 2.03 2.04 2.02 2.02 2.1M
2022-03-29 1.99 2.01 1.98 2.01 0.9M
2022-03-28 1.97 2.01 1.96 1.99 1.0M
2022-03-25 2.01 2.02 1.93 1.97 3.6M
2022-03-24 2.00 2.03 2.00 2.01 1.4M
2022-03-23 2.01 2.02 2.00 2.01 0.6M
2022-03-22 1.97 2.02 1.97 2.01 0.5M
2022-03-21 1.99 2.01 1.94 1.98 2.1M
2022-03-18 1.96 2.01 1.95 2.00 3.0M
2022-03-17 1.91 1.98 1.91 1.98 3.1M
2022-03-16 1.83 1.91 1.83 1.89 3.3M
2022-03-15 1.91 1.91 1.78 1.82 5.6M
2022-03-14 2.00 2.00 1.89 1.91 4.3M
2022-03-11 2.03 2.04 1.98 2.02 1.7M
2022-03-10 2.02 2.06 2.02 2.03 2.4M
2022-03-09 2.05 2.05 1.94 1.98 3.9M
2022-03-08 2.07 2.08 2.03 2.04 3.6M
2022-03-07 2.06 2.08 2.04 2.08 1.7M
2022-03-04 2.11 2.11 2.06 2.09 2.2M
2022-03-03 2.10 2.14 2.10 2.13 0.8M
2022-03-02 2.12 2.12 2.10 2.10 1.4M
2022-03-01 2.15 2.15 2.11 2.14 1.5M
2022-02-28 2.10 2.16 2.10 2.16 2.0M
2022-02-25 2.10 2.13 2.10 2.13 0.7M
2022-02-24 2.19 2.19 2.09 2.10 3.8M
2022-02-23 2.19 2.20 2.17 2.19 0.8M
2022-02-22 2.22 2.22 2.17 2.17 3.0M
2022-02-21 2.26 2.26 2.23 2.24 0.9M
2022-02-18 2.22 2.28 2.22 2.25 4.4M
2022-02-17 2.23 2.23 2.19 2.23 3.5M
2022-02-16 2.20 2.27 2.18 2.25 4.6M
2022-02-15 2.17 2.23 2.16 2.19 2.9M
2022-02-14 2.24 2.24 2.16 2.17 2.4M
2022-02-11 2.29 2.29 2.21 2.25 4.4M
2022-02-10 2.19 2.30 2.17 2.29 12.6M
2022-02-09 2.16 2.18 2.14 2.16 7.2M
2022-02-08 2.09 2.15 2.08 2.15 8.8M
2022-02-07 2.05 2.09 2.05 2.09 6.6M
2022-02-04 2.04 2.07 2.04 2.06 0.2M
2022-01-31 2.03 2.06 2.03 2.05 0.4M
2022-01-28 2.03 2.06 2.02 2.03 0.7M
2022-01-27 2.03 2.07 2.01 2.05 2.8M
2022-01-26 1.97 2.00 1.97 1.99 0.4M
2022-01-25 2.03 2.04 1.97 1.97 2.5M
2022-01-24 2.02 2.06 2.01 2.04 3.5M
2022-01-21 1.98 2.03 1.98 2.03 3.0M
2022-01-20 1.98 1.99 1.97 1.98 1.0M
2022-01-19 1.97 2.01 1.97 2.00 2.3M
2022-01-18 1.98 2.00 1.97 1.97 2.1M
2022-01-17 1.96 1.99 1.95 1.99 4.8M
2022-01-14 1.99 1.99 1.95 1.96 2.3M
2022-01-13 2.01 2.02 1.98 2.00 1.5M
2022-01-12 2.00 2.01 1.98 2.01 2.2M
2022-01-11 1.98 2.00 1.98 1.98 2.5M
2022-01-10 2.00 2.00 1.96 1.97 3.4M
2022-01-07 2.02 2.06 1.98 1.99 7.9M
2022-01-06 2.05 2.09 1.99 2.01 9.2M
2022-01-05 1.98 2.11 1.98 2.05 20.1M
2022-01-04 2.08 2.08 1.96 1.98 11.7M
2022-01-03 2.07 2.10 2.02 2.07 1.5M