Sinotruk Hong Kong Ltd (3808)

3808
🏛️ Hongkong →
22.38
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
2021-12-31 11.92 12.02 11.80 12.00 1.6M
2021-12-30 11.88 11.88 11.64 11.74 1.4M
2021-12-29 12.52 12.52 11.82 11.96 1.6M
2021-12-28 12.88 12.96 12.26 12.38 5.5M
2021-12-24 12.70 12.88 12.36 12.70 2.5M
2021-12-23 11.74 12.74 11.74 12.60 6.7M
2021-12-22 11.32 11.80 11.30 11.68 3.7M
2021-12-21 10.90 11.44 10.90 11.32 5.5M
2021-12-20 11.62 11.72 10.88 11.00 6.9M
2021-12-17 12.52 12.52 11.56 11.64 7.7M
2021-12-16 12.10 12.66 11.50 12.50 8.7M
2021-12-15 12.16 12.62 11.88 12.08 5.9M
2021-12-14 12.56 13.08 12.06 12.24 14.8M
2021-12-13 10.84 13.50 10.78 12.66 25.6M
2021-12-10 11.06 11.16 10.64 10.74 5.1M
2021-12-09 12.00 12.26 11.18 11.26 7.9M
2021-12-08 11.74 12.14 11.74 12.00 2.9M
2021-12-07 11.60 12.02 11.60 11.80 3.8M
2021-12-06 11.54 12.18 11.52 11.60 2.0M
2021-12-03 12.02 12.02 11.60 11.76 4.4M
2021-12-02 11.92 12.24 11.46 11.98 8.4M
2021-12-01 11.56 12.10 11.36 12.02 5.2M
2021-11-30 11.78 11.78 11.22 11.56 5.7M
2021-11-29 11.56 11.74 11.34 11.68 2.1M
2021-11-26 11.92 12.02 11.48 11.56 1.7M
2021-11-25 11.88 12.06 11.82 11.92 0.9M
2021-11-24 12.18 12.22 11.90 11.98 1.1M
2021-11-23 11.62 12.50 11.58 12.18 4.2M
2021-11-22 11.40 12.04 11.40 11.70 2.3M
2021-11-19 11.00 11.86 10.84 11.68 4.3M
2021-11-18 11.40 11.50 11.16 11.26 2.1M
2021-11-17 11.42 11.70 11.28 11.40 2.3M
2021-11-16 11.00 11.40 10.74 11.38 2.8M
2021-11-15 11.30 11.30 10.78 10.86 1.6M
2021-11-12 11.22 11.32 10.88 11.26 2.7M
2021-11-11 10.74 11.26 10.70 11.22 4.4M
2021-11-10 10.64 11.02 10.40 10.88 3.1M
2021-11-09 10.70 10.78 10.50 10.62 3.6M
2021-11-08 10.00 10.86 10.00 10.52 3.3M
2021-11-05 10.46 10.46 9.95 10.00 3.2M
2021-11-04 10.56 10.58 10.32 10.44 2.2M
2021-11-03 10.30 10.56 10.24 10.50 3.3M
2021-11-02 11.00 11.00 10.34 10.40 3.1M
2021-11-01 10.80 10.84 10.46 10.64 1.8M
2021-10-29 11.02 11.06 10.60 10.74 3.4M
2021-10-28 11.42 11.48 10.98 11.02 4.2M
2021-10-27 11.70 11.86 11.46 11.48 2.5M
2021-10-26 12.08 12.14 11.78 11.84 2.2M
2021-10-25 12.24 12.34 11.90 12.08 0.8M
2021-10-22 11.96 12.36 11.96 12.34 1.1M
2021-10-21 12.28 12.40 11.90 11.96 3.2M
2021-10-20 12.30 12.36 11.92 12.28 3.6M
2021-10-19 11.96 12.34 11.66 12.24 2.8M
2021-10-18 11.50 12.06 11.40 12.02 3.6M
2021-10-15 11.60 11.62 11.26 11.50 3.5M
2021-10-12 11.84 11.94 11.50 11.56 2.6M
2021-10-11 12.10 12.20 11.88 11.88 2.0M
2021-10-08 12.18 12.42 12.04 12.16 4.7M
2021-10-07 11.64 12.14 11.64 11.84 2.7M
2021-10-06 11.50 11.72 11.26 11.62 1.5M
2021-10-05 11.58 11.88 11.50 11.56 1.7M
2021-10-04 11.64 11.94 11.32 11.82 2.0M
2021-09-30 11.42 11.76 11.20 11.60 3.6M
2021-09-29 11.56 11.70 11.40 11.50 1.7M
2021-09-28 11.46 11.96 11.38 11.68 3.3M
2021-09-27 11.90 12.06 11.38 11.44 5.1M
2021-09-24 12.94 12.94 11.86 11.94 7.0M
2021-09-23 13.50 13.56 12.82 13.00 3.6M
2021-09-21 13.12 13.46 13.12 13.34 1.1M
2021-09-20 13.40 13.46 12.72 13.06 2.2M
2021-09-17 13.50 13.72 13.12 13.72 2.8M
2021-09-16 14.12 14.12 13.20 13.48 2.3M
2021-09-15 13.96 14.14 13.72 13.84 2.6M
2021-09-14 14.54 14.62 13.92 13.96 2.7M
2021-09-13 14.82 14.84 14.32 14.58 1.8M
2021-09-10 14.84 14.90 14.48 14.82 1.9M
2021-09-09 14.60 14.92 14.52 14.86 2.8M
2021-09-08 15.50 15.50 14.60 14.70 5.8M
2021-09-07 15.82 16.00 15.48 15.58 1.8M
2021-09-06 15.64 15.88 15.48 15.82 1.9M
2021-09-03 15.76 15.92 15.42 15.62 2.0M
2021-09-02 15.80 15.88 15.40 15.76 2.1M
2021-09-01 15.22 15.84 14.90 15.70 5.6M
2021-08-31 15.02 15.44 14.68 15.32 4.3M
2021-08-30 14.70 15.20 14.36 15.14 3.6M
2021-08-27 14.10 14.68 14.10 14.32 2.8M
2021-08-26 14.98 14.98 14.16 14.20 2.7M
2021-08-25 14.76 15.00 14.44 14.98 2.3M
2021-08-24 14.98 15.02 14.56 14.68 1.8M
2021-08-23 15.04 15.20 14.30 14.72 1.7M
2021-08-20 15.38 15.54 14.42 14.84 4.9M
2021-08-19 16.22 16.22 15.06 15.38 4.4M
2021-08-18 15.58 16.32 15.06 16.22 4.8M
2021-08-17 15.94 16.30 15.42 15.68 3.7M
2021-08-16 16.12 16.46 15.70 15.88 1.6M
2021-08-13 16.20 16.38 15.88 16.02 1.5M
2021-08-12 16.18 16.30 15.94 16.22 1.4M
2021-08-11 16.78 16.88 16.10 16.18 3.3M
2021-08-10 16.92 16.98 16.20 16.52 5.3M
2021-08-09 16.40 17.14 16.02 16.84 6.5M
2021-08-06 15.74 16.48 15.62 16.40 5.5M
2021-08-05 16.00 16.26 15.34 15.74 10.4M
2021-08-04 16.20 16.98 15.76 16.06 12.9M
2021-08-03 15.22 16.06 14.70 16.00 10.3M
2021-08-02 13.54 15.28 13.12 15.16 8.3M
2021-07-30 12.90 13.50 12.60 13.30 6.0M
2021-07-29 12.98 13.20 12.84 12.98 2.6M
2021-07-28 12.66 13.08 12.36 12.68 2.3M
2021-07-27 13.16 13.52 12.30 12.56 2.8M
2021-07-26 13.82 14.00 13.12 13.22 3.1M
2021-07-23 14.24 15.18 13.86 14.00 5.3M
2021-07-22 13.42 14.58 13.10 14.28 9.5M
2021-07-21 13.76 13.80 13.40 13.50 1.4M
2021-07-20 13.88 13.88 13.36 13.56 1.8M
2021-07-19 13.92 14.04 13.52 13.64 2.1M
2021-07-16 14.26 14.36 13.90 13.92 1.9M
2021-07-15 14.42 14.46 14.10 14.26 4.3M
2021-07-14 14.50 14.74 14.38 14.44 1.9M
2021-07-13 14.60 14.74 14.32 14.62 3.0M
2021-07-12 14.08 14.78 14.00 14.62 4.8M
2021-07-09 13.78 14.22 13.68 13.96 5.6M
2021-07-08 13.90 14.32 13.62 13.66 3.6M
2021-07-07 14.20 14.32 13.72 13.84 4.7M
2021-07-06 14.86 14.96 14.28 14.28 3.6M
2021-07-05 14.90 15.02 14.30 14.80 4.7M
2021-07-02 16.50 16.60 15.60 15.82 4.4M
2021-06-30 16.34 16.74 16.26 16.64 4.3M
2021-06-29 16.58 16.76 16.06 16.34 3.1M
2021-06-28 16.30 16.70 16.30 16.58 1.5M
2021-06-25 16.38 16.72 16.28 16.66 3.6M
2021-06-24 16.28 16.62 16.28 16.38 3.3M
2021-06-23 16.08 16.36 15.80 16.26 2.8M
2021-06-22 15.76 16.12 15.66 15.98 2.0M
2021-06-21 15.80 16.16 15.64 15.76 2.3M
2021-06-18 16.12 16.16 15.76 15.96 3.4M
2021-06-17 16.12 16.24 15.92 16.12 2.6M
2021-06-16 16.80 16.84 16.14 16.20 3.1M
2021-06-15 17.08 17.18 16.74 17.02 6.3M
2021-06-11 16.74 16.82 16.40 16.78 2.5M
2021-06-10 16.90 17.08 16.74 16.86 2.2M
2021-06-09 16.98 17.12 16.70 16.96 1.7M
2021-06-08 17.40 17.40 16.80 17.12 2.1M
2021-06-07 16.98 17.40 16.98 17.38 2.0M
2021-06-04 17.06 17.32 16.56 17.12 4.6M
2021-06-03 18.66 18.66 17.02 17.14 7.8M
2021-06-02 18.26 18.72 18.22 18.40 5.1M
2021-06-01 18.30 18.32 18.04 18.14 2.5M
2021-05-31 18.64 18.68 17.92 18.20 3.0M
2021-05-28 18.50 18.86 18.44 18.64 3.3M
2021-05-27 18.36 18.64 18.02 18.64 4.1M
2021-05-26 18.18 18.78 18.18 18.40 4.8M
2021-05-25 18.08 18.30 17.82 18.06 3.2M
2021-05-24 17.92 18.24 17.40 18.14 3.0M
2021-05-21 18.32 18.38 17.76 18.00 2.2M
2021-05-20 18.10 18.66 18.00 18.32 4.0M
2021-05-18 18.18 18.18 17.60 18.02 4.7M
2021-05-17 18.02 18.44 18.00 18.18 1.7M
2021-05-14 18.00 18.22 17.72 18.14 2.1M
2021-05-13 18.14 18.14 17.80 17.88 2.3M
2021-05-12 18.40 18.44 17.92 18.16 2.8M
2021-05-11 18.76 18.90 18.04 18.40 5.4M
2021-05-10 19.20 19.50 18.56 18.76 3.1M
2021-05-07 19.16 19.74 18.84 19.14 3.1M
2021-05-06 19.00 19.40 18.82 18.98 4.8M
2021-05-05 19.36 19.36 18.92 19.24 0.9M
2021-05-04 19.12 19.46 18.90 19.24 2.9M
2021-05-03 19.12 19.16 18.54 19.04 2.3M
2021-04-30 20.55 20.55 19.06 19.12 4.3M
2021-04-29 20.30 20.65 20.10 20.50 1.5M
2021-04-28 20.55 20.75 20.00 20.25 3.9M
2021-04-27 21.15 21.15 20.25 20.55 2.5M
2021-04-26 21.80 21.80 20.75 20.90 2.2M
2021-04-23 20.85 21.80 20.70 21.60 1.9M
2021-04-22 21.15 21.35 20.40 21.05 2.6M
2021-04-21 21.40 21.45 20.85 20.95 2.1M
2021-04-20 21.85 22.05 21.25 21.80 3.3M
2021-04-19 21.55 21.95 21.25 21.80 2.2M
2021-04-16 21.45 21.60 20.85 21.40 1.7M
2021-04-15 21.45 21.45 20.80 21.15 2.1M
2021-04-14 21.00 21.60 20.70 21.20 4.1M
2021-04-13 21.05 21.35 20.75 20.95 2.1M
2021-04-12 22.30 22.30 20.65 21.10 3.5M
2021-04-09 22.50 22.85 21.65 21.80 3.1M
2021-04-08 22.35 22.85 21.85 22.60 2.2M
2021-04-07 23.90 24.20 22.20 22.35 3.3M
2021-04-01 23.70 24.75 23.10 23.50 3.2M
2021-03-31 23.70 24.40 22.85 23.30 2.8M
2021-03-30 22.55 24.30 22.55 24.00 5.3M
2021-03-29 22.40 23.60 22.40 22.90 3.5M
2021-03-26 22.15 22.80 21.85 22.20 1.8M
2021-03-25 22.00 22.50 21.50 22.00 2.8M
2021-03-24 23.05 23.05 21.35 21.90 4.5M
2021-03-23 23.85 23.90 22.55 23.05 1.9M
2021-03-22 24.70 24.70 23.35 23.65 2.7M
2021-03-19 24.30 25.00 23.70 24.30 4.9M
2021-03-18 23.95 25.25 23.95 24.45 2.0M
2021-03-17 24.05 24.60 23.80 24.10 1.9M
2021-03-16 23.40 24.30 23.40 24.00 1.5M
2021-03-15 24.65 24.70 23.00 23.35 2.8M
2021-03-12 24.95 25.20 24.05 24.35 2.6M
2021-03-11 23.05 24.45 23.05 24.30 2.7M
2021-03-10 23.85 24.30 22.35 23.00 4.7M
2021-03-09 23.15 24.25 22.90 23.45 3.8M
2021-03-08 24.30 25.00 23.30 23.70 4.6M
2021-03-05 24.85 25.10 23.85 24.45 3.1M
2021-03-04 26.50 26.85 25.55 25.60 3.1M
2021-03-03 26.55 27.10 26.40 27.00 5.3M
2021-03-02 26.10 27.00 26.10 26.60 5.1M
2021-03-01 25.45 26.45 25.15 26.10 2.8M
2021-02-26 25.75 25.75 24.20 24.75 4.8M
2021-02-25 25.50 26.35 25.35 25.75 2.3M
2021-02-24 26.55 26.60 24.60 25.40 4.7M
2021-02-23 25.75 26.90 25.40 26.50 3.5M
2021-02-22 27.30 27.30 25.65 25.65 3.7M
2021-02-19 26.05 27.10 25.40 26.85 4.1M
2021-02-18 27.50 27.50 26.00 26.05 3.4M
2021-02-17 28.40 28.40 26.90 27.05 0.9M
2021-02-16 27.00 28.40 26.95 27.15 2.5M
2021-02-11 26.70 27.50 26.15 27.00 0.9M
2021-02-10 26.25 27.00 26.10 27.00 2.5M
2021-02-09 26.55 26.95 26.00 26.30 2.5M
2021-02-08 26.50 26.85 25.95 26.55 2.8M
2021-02-05 26.55 27.00 25.35 25.65 5.9M
2021-02-04 26.50 27.10 25.90 26.20 4.1M
2021-02-03 26.45 27.00 25.60 26.55 8.4M
2021-02-02 24.25 26.35 24.05 25.60 9.7M
2021-02-01 24.50 25.30 23.60 23.75 7.8M
2021-01-29 23.25 25.00 23.25 24.20 9.3M
2021-01-28 23.55 24.90 23.00 23.20 6.2M
2021-01-27 23.70 24.35 22.85 23.75 5.9M
2021-01-26 24.90 25.00 23.25 23.60 5.0M
2021-01-25 23.15 23.65 22.65 23.50 4.9M
2021-01-22 23.15 23.80 22.90 23.50 4.4M
2021-01-21 24.05 24.55 23.45 23.65 4.0M
2021-01-20 23.35 25.00 23.35 24.00 8.4M
2021-01-19 23.00 23.85 22.20 23.00 5.0M
2021-01-18 22.60 22.95 22.30 22.95 4.2M
2021-01-15 22.20 22.80 21.90 22.55 4.5M
2021-01-14 22.60 23.15 21.90 22.50 5.5M
2021-01-13 21.35 23.10 21.35 22.55 8.6M
2021-01-12 21.20 21.65 20.85 21.45 5.8M
2021-01-11 21.40 21.45 20.65 21.05 5.8M
2021-01-08 19.34 20.70 19.18 20.70 6.1M
2021-01-07 19.08 19.34 18.84 19.34 2.8M
2021-01-06 18.98 19.04 18.62 19.04 4.1M
2021-01-05 19.20 19.36 18.80 19.02 5.1M
2021-01-04 19.82 20.15 19.32 19.38 7.0M