Sirnaomics Ltd (2257)

2257
🏛️ Hongkong →
14.96
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 38.90 39.75 35.55 35.80 0.1M
2023-12-28 38.80 41.00 37.90 38.30 0.0M
2023-12-27 39.50 39.70 37.85 38.30 0.1M
2023-12-22 40.80 40.80 37.70 39.30 0.0M
2023-12-21 37.50 39.85 37.25 39.75 0.0M
2023-12-20 39.20 39.20 37.45 37.70 0.1M
2023-12-19 40.75 40.75 38.50 39.00 0.0M
2023-12-18 42.20 42.20 39.75 40.00 0.0M
2023-12-15 42.10 44.00 41.75 41.75 0.1M
2023-12-14 42.40 42.45 41.70 42.10 0.0M
2023-12-13 43.00 43.25 39.75 41.95 0.0M
2023-12-12 42.65 42.70 42.05 42.65 0.0M
2023-12-11 42.80 42.80 41.65 42.65 0.1M
2023-12-08 41.00 41.80 39.85 41.80 0.1M
2023-12-07 41.70 41.70 41.30 41.30 0.0M
2023-12-06 43.05 43.50 41.45 41.45 0.0M
2023-12-05 45.70 45.90 42.85 42.85 0.2M
2023-12-04 45.90 46.10 44.25 45.85 0.1M
2023-12-01 46.00 46.00 43.15 45.90 0.0M
2023-11-30 45.80 46.40 45.30 46.00 0.0M
2023-11-29 47.00 47.15 45.35 46.00 0.2M
2023-11-28 47.90 47.90 46.50 47.15 0.1M
2023-11-27 47.00 47.50 46.40 47.50 0.2M
2023-11-24 47.45 47.45 46.40 47.00 0.2M
2023-11-23 48.95 48.95 47.00 47.40 0.1M
2023-11-22 47.30 47.50 47.00 47.50 0.0M
2023-11-21 47.40 47.75 47.15 47.75 0.0M
2023-11-20 47.20 48.15 47.05 47.75 0.0M
2023-11-17 46.75 47.60 46.75 47.50 0.0M
2023-11-16 46.90 47.50 45.40 47.05 0.0M
2023-11-15 48.15 48.15 46.65 46.90 0.1M
2023-11-14 46.45 46.85 45.90 46.75 0.1M
2023-11-13 47.00 47.00 46.10 46.45 0.1M
2023-11-10 46.30 46.70 45.85 46.60 0.0M
2023-11-09 46.25 46.55 45.80 46.45 0.0M
2023-11-08 46.35 47.00 45.60 46.25 0.0M
2023-11-07 47.15 47.20 45.60 45.80 0.1M
2023-11-06 47.00 47.20 46.40 46.85 0.0M
2023-11-03 47.25 47.40 46.55 46.85 0.0M
2023-11-02 46.95 47.25 46.20 47.00 0.1M
2023-11-01 47.70 47.80 46.00 46.95 0.1M
2023-10-31 48.40 48.40 47.15 48.05 0.0M
2023-10-30 48.40 48.60 47.75 48.40 0.1M
2023-10-27 47.65 48.10 47.15 48.00 0.1M
2023-10-26 47.80 48.25 47.30 47.60 0.0M
2023-10-25 48.40 48.60 47.55 48.30 0.0M
2023-10-24 47.80 48.35 47.10 48.20 0.0M
2023-10-20 48.15 48.15 47.30 48.15 0.0M
2023-10-19 48.00 48.25 47.40 48.15 0.1M
2023-10-18 48.25 48.90 48.15 48.35 0.1M
2023-10-17 48.10 48.90 48.00 48.85 0.2M
2023-10-16 48.45 49.10 47.90 48.60 0.2M
2023-10-13 48.55 49.50 48.20 48.85 0.2M
2023-10-12 48.55 49.50 48.20 48.90 0.2M
2023-10-11 48.30 49.05 47.80 48.70 0.2M
2023-10-10 48.05 49.95 47.60 48.30 0.1M
2023-10-09 46.50 49.15 46.50 48.90 0.1M
2023-10-06 48.25 49.15 47.30 48.90 0.2M
2023-10-05 48.80 49.00 47.80 48.70 0.1M
2023-10-04 48.90 49.25 46.95 49.20 0.1M
2023-10-03 50.15 50.80 49.00 49.40 0.0M
2023-09-29 50.15 51.50 49.60 51.20 0.3M
2023-09-28 51.00 51.40 50.05 50.60 0.2M
2023-09-27 50.00 51.60 49.75 51.00 0.4M
2023-09-26 50.60 51.50 49.90 50.90 0.4M
2023-09-25 49.20 52.05 48.25 51.35 0.4M
2023-09-22 49.80 50.35 48.90 49.75 0.4M
2023-09-21 50.30 51.85 49.00 50.25 0.4M
2023-09-20 52.05 52.80 49.45 50.75 0.4M
2023-09-19 52.20 54.25 51.30 52.50 0.4M
2023-09-18 52.50 53.00 51.10 52.80 0.1M
2023-09-15 48.65 53.20 48.60 53.20 0.1M
2023-09-14 49.00 49.80 48.35 49.55 0.0M
2023-09-13 49.05 50.30 48.00 49.60 0.1M
2023-09-12 48.15 49.10 48.00 49.05 0.0M
2023-09-11 48.80 49.50 48.00 49.20 0.1M
2023-09-07 49.20 49.35 48.05 49.30 0.0M
2023-09-06 48.50 49.30 47.10 49.20 0.1M
2023-09-05 48.60 49.50 47.60 49.00 0.1M
2023-09-04 48.80 49.10 46.70 48.95 0.1M
2023-08-31 49.60 50.70 47.10 48.95 0.1M
2023-08-30 49.00 49.90 47.45 49.90 0.1M
2023-08-29 51.80 51.80 48.90 49.10 0.1M
2023-08-28 52.65 53.40 51.60 51.85 0.3M
2023-08-25 53.00 53.00 48.95 52.85 0.2M
2023-08-24 53.40 54.20 52.75 53.95 0.3M
2023-08-23 53.85 55.95 53.05 54.10 0.1M
2023-08-22 54.00 56.00 52.60 55.25 0.2M
2023-08-21 53.30 54.45 52.30 54.40 0.2M
2023-08-18 53.50 54.30 53.10 54.10 0.0M
2023-08-17 53.95 54.80 53.50 54.45 0.0M
2023-08-16 54.25 55.00 54.00 54.60 0.0M
2023-08-15 53.70 55.15 53.40 55.10 0.1M
2023-08-14 53.50 54.50 53.30 54.40 0.1M
2023-08-11 53.50 54.20 53.35 53.50 0.1M
2023-08-10 53.80 54.40 53.35 54.00 0.0M
2023-08-09 53.75 55.00 53.50 53.90 0.2M
2023-08-08 54.20 54.85 53.80 53.90 0.2M
2023-08-07 54.50 55.10 53.75 54.80 0.1M
2023-08-04 54.40 55.45 54.15 55.20 0.1M
2023-08-03 54.30 55.30 53.60 55.20 0.1M
2023-08-02 54.70 55.90 54.00 54.60 0.1M
2023-08-01 54.15 56.45 54.15 55.05 0.1M
2023-07-31 58.70 58.70 54.40 56.05 0.3M
2023-07-28 56.90 58.75 56.00 58.70 0.5M
2023-07-27 57.35 58.05 55.95 56.90 0.4M
2023-07-26 57.05 58.20 56.00 57.35 0.4M
2023-07-25 57.30 59.00 56.00 58.00 0.5M
2023-07-24 55.00 57.35 53.80 57.30 0.4M
2023-07-21 54.35 55.35 53.40 55.00 0.7M
2023-07-20 56.00 56.45 54.35 54.35 0.3M
2023-07-19 56.05 56.20 54.15 56.00 0.0M
2023-07-18 56.70 57.25 55.50 56.05 0.0M
2023-07-14 57.00 57.45 56.00 56.70 0.0M
2023-07-13 55.90 57.35 54.60 57.00 0.3M
2023-07-12 55.60 56.05 54.45 55.90 0.0M
2023-07-11 55.35 55.75 54.15 55.60 0.1M
2023-07-10 55.00 55.85 54.90 55.35 0.1M
2023-07-07 55.70 55.90 54.05 55.25 0.1M
2023-07-06 56.40 56.85 54.70 55.80 0.1M
2023-07-05 56.75 56.75 54.60 56.40 0.1M
2023-07-04 56.55 57.60 54.55 56.75 0.1M
2023-07-03 55.35 57.10 54.00 56.55 0.1M
2023-06-30 53.20 55.50 51.10 55.35 0.2M
2023-06-29 52.35 53.35 51.40 53.35 0.1M
2023-06-28 50.75 53.35 50.15 52.35 0.2M
2023-06-27 52.30 52.75 51.50 52.75 0.1M
2023-06-26 51.00 53.00 50.05 52.30 0.1M
2023-06-23 49.40 52.00 48.80 51.95 0.0M
2023-06-21 49.30 49.45 48.65 49.30 0.0M
2023-06-20 48.90 50.00 48.20 49.30 0.3M
2023-06-19 48.60 49.10 48.30 48.95 0.0M
2023-06-16 48.55 49.15 48.30 48.60 0.1M
2023-06-15 48.05 48.55 47.65 48.55 0.1M
2023-06-14 47.75 48.50 46.95 48.05 0.1M
2023-06-13 46.15 47.50 46.15 47.45 0.0M
2023-06-12 46.05 46.05 44.75 46.05 0.1M
2023-06-09 46.10 46.35 45.20 46.05 0.1M
2023-06-08 46.40 46.45 45.00 46.10 0.1M
2023-06-07 47.00 47.45 46.20 46.35 0.1M
2023-06-06 46.30 47.80 45.30 47.65 0.1M
2023-06-05 45.10 45.60 44.55 45.40 0.1M
2023-06-02 46.30 46.40 44.45 45.00 0.2M
2023-06-01 49.50 49.50 45.00 45.90 0.2M
2023-05-31 49.50 49.50 46.65 47.55 0.2M
2023-05-30 50.55 50.55 47.05 48.95 0.1M
2023-05-29 50.05 51.00 49.05 49.95 0.2M
2023-05-25 51.45 51.45 49.80 50.05 0.1M
2023-05-24 50.15 52.10 50.15 51.50 0.1M
2023-05-23 49.30 52.45 49.10 51.55 0.2M
2023-05-22 49.35 49.90 49.00 49.35 0.1M
2023-05-19 49.95 49.95 47.35 49.40 0.2M
2023-05-18 50.45 51.15 48.95 49.50 0.3M
2023-05-17 51.90 51.90 50.10 50.25 0.1M
2023-05-16 52.00 52.55 50.55 51.95 0.1M
2023-05-15 50.75 52.60 49.60 50.85 0.1M
2023-05-12 51.35 51.40 49.75 50.95 0.1M
2023-05-11 52.15 52.90 50.95 51.45 0.1M
2023-05-10 50.65 54.10 49.90 53.65 0.2M
2023-05-09 51.80 52.40 49.60 50.70 0.2M
2023-05-08 51.00 52.50 49.75 51.20 0.2M
2023-05-05 52.30 52.30 50.80 51.20 0.1M
2023-05-04 54.95 54.95 51.85 52.00 0.1M
2023-05-03 55.85 55.90 53.95 54.90 0.2M
2023-05-02 55.00 55.95 53.90 55.90 0.1M
2023-04-28 54.55 56.15 54.10 55.50 0.1M
2023-04-27 53.75 56.90 53.05 55.90 0.1M
2023-04-26 53.30 54.15 53.15 53.75 0.1M
2023-04-25 54.30 54.30 53.20 53.90 0.1M
2023-04-24 55.15 55.60 54.00 54.95 0.1M
2023-04-21 56.95 56.95 54.75 55.65 0.1M
2023-04-20 58.70 59.00 55.35 56.95 0.1M
2023-04-19 58.20 59.35 57.40 58.70 0.1M
2023-04-18 58.95 59.90 58.55 59.85 0.1M
2023-04-17 58.55 59.00 56.95 58.55 0.1M
2023-04-14 60.40 60.50 58.20 60.00 0.1M
2023-04-13 60.95 61.10 59.25 60.50 0.2M
2023-04-12 59.80 61.45 58.85 60.95 0.2M
2023-04-11 56.75 59.80 55.00 59.80 0.3M
2023-04-06 56.55 58.70 55.95 58.50 0.1M
2023-04-04 55.95 57.10 54.75 57.05 0.1M
2023-04-03 56.45 56.45 54.15 56.15 0.1M
2023-03-31 56.45 56.95 55.05 56.50 0.1M
2023-03-30 53.00 57.00 53.00 56.50 0.1M
2023-03-29 53.15 54.85 51.90 52.65 0.1M
2023-03-28 52.95 55.20 52.75 54.90 0.1M
2023-03-27 53.50 55.40 50.50 55.35 0.1M
2023-03-24 55.75 55.75 54.30 55.60 0.1M
2023-03-23 55.80 55.80 53.50 55.35 0.1M
2023-03-22 56.00 57.40 55.25 55.25 0.1M
2023-03-21 55.25 57.30 54.70 56.85 0.1M
2023-03-20 55.40 55.45 53.00 55.25 0.1M
2023-03-17 53.00 55.70 53.00 55.50 0.1M
2023-03-16 54.95 55.10 52.50 55.10 0.1M
2023-03-15 53.20 55.75 53.20 55.25 0.1M
2023-03-14 54.15 55.65 53.45 53.60 0.1M
2023-03-13 55.00 56.40 54.00 54.15 0.2M
2023-03-10 53.60 56.65 53.05 56.00 0.1M
2023-03-09 53.60 55.65 53.60 55.35 0.1M
2023-03-08 55.40 56.85 54.05 55.40 0.2M
2023-03-07 58.80 58.95 56.10 56.85 0.2M
2023-03-06 61.95 62.00 58.65 59.05 0.1M
2023-03-03 57.15 62.00 57.15 61.80 0.3M
2023-03-02 59.35 60.80 57.40 60.60 0.1M
2023-03-01 62.05 62.50 58.90 60.95 0.3M
2023-02-28 57.15 62.35 56.50 62.00 0.3M
2023-02-27 57.50 57.55 55.60 55.80 0.1M
2023-02-24 58.75 58.75 55.00 57.45 0.1M
2023-02-23 57.20 59.70 56.40 56.40 0.2M
2023-02-22 54.50 57.40 53.90 56.50 0.2M
2023-02-21 49.00 58.00 49.00 54.90 0.4M
2023-02-20 49.00 53.80 49.00 52.35 0.1M
2023-02-17 49.55 52.35 49.00 50.20 0.1M
2023-02-16 53.50 53.50 50.50 51.15 0.1M
2023-02-15 46.15 53.45 46.15 51.90 0.1M
2023-02-14 53.80 54.50 52.85 53.50 0.1M
2023-02-13 53.50 53.85 52.50 53.85 0.1M
2023-02-10 54.40 54.45 52.00 53.00 0.1M
2023-02-09 52.80 54.75 52.35 53.60 0.1M
2023-02-08 52.50 53.50 51.65 52.70 0.1M
2023-02-07 52.25 53.25 51.80 52.50 0.0M
2023-02-06 52.85 53.95 51.10 52.25 0.1M
2023-02-03 51.90 54.75 51.40 53.15 0.1M
2023-02-02 53.00 54.70 51.95 52.40 0.2M
2023-02-01 50.70 52.40 50.25 52.00 0.1M
2023-01-31 50.70 50.95 49.10 50.80 0.1M
2023-01-30 50.30 52.90 47.00 51.00 0.2M
2023-01-27 53.75 54.05 48.15 50.30 0.4M
2023-01-26 54.00 55.40 53.20 53.90 0.1M
2023-01-20 55.70 57.00 55.50 55.65 0.1M
2023-01-19 58.90 59.10 57.25 57.40 0.1M
2023-01-18 57.40 59.90 56.80 59.75 0.3M
2023-01-17 59.60 59.85 56.50 57.75 0.2M
2023-01-16 53.85 59.35 53.85 57.00 0.3M
2023-01-13 55.00 55.45 53.40 53.80 0.3M
2023-01-12 54.75 56.00 53.45 54.00 0.2M
2023-01-11 55.00 57.25 55.00 55.75 0.1M
2023-01-10 56.30 58.40 55.65 55.90 0.2M
2023-01-09 55.80 58.30 55.50 56.40 0.2M
2023-01-06 57.75 57.75 56.25 56.85 0.1M
2023-01-05 57.50 58.20 56.00 57.20 0.2M
2023-01-04 57.95 58.10 57.25 57.50 0.1M
2023-01-03 57.50 58.00 56.55 57.90 0.2M