Stella International Holdings Ltd (1836)

1836
🏛️ Hongkong →
15.46
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
2024-12-31 16.20 16.46 16.04 16.32 0.8M
2024-12-30 15.90 16.36 15.90 16.30 2.0M
2024-12-27 15.56 15.92 15.56 15.88 0.7M
2024-12-24 15.96 16.00 15.70 15.80 0.9M
2024-12-23 16.00 16.00 15.32 15.96 3.3M
2024-12-20 15.10 16.10 15.10 16.10 6.6M
2024-12-19 15.08 15.30 14.84 15.10 2.3M
2024-12-18 14.34 15.08 14.34 15.02 3.0M
2024-12-17 14.90 14.90 14.32 14.34 1.1M
2024-12-16 14.70 14.98 14.68 14.70 0.6M
2024-12-13 14.68 14.80 14.58 14.66 0.3M
2024-12-12 14.74 14.90 14.54 14.68 0.3M
2024-12-11 14.68 14.84 14.52 14.60 0.9M
2024-12-10 14.84 15.06 14.54 14.86 1.1M
2024-12-09 15.00 15.20 14.72 14.80 2.4M
2024-12-06 14.84 15.10 14.78 15.02 1.4M
2024-12-05 14.40 14.84 14.24 14.84 1.2M
2024-12-04 14.22 14.40 14.12 14.34 0.7M
2024-12-03 13.90 14.46 13.84 14.40 1.3M
2024-12-02 14.24 14.30 13.82 14.02 0.9M
2024-11-29 14.26 14.32 13.86 14.22 1.3M
2024-11-28 14.04 14.14 13.82 14.10 0.8M
2024-11-27 13.80 13.92 13.64 13.86 1.0M
2024-11-26 14.20 14.20 13.84 13.88 0.6M
2024-11-25 13.88 14.30 13.88 14.14 1.9M
2024-11-22 13.90 13.92 13.40 13.68 1.1M
2024-11-21 14.00 14.32 13.78 13.86 3.3M
2024-11-20 13.40 14.20 13.40 13.90 1.5M
2024-11-19 13.52 13.70 13.40 13.50 0.8M
2024-11-18 13.20 13.58 13.20 13.38 1.2M
2024-11-15 13.72 13.72 13.28 13.36 2.8M
2024-11-14 14.46 14.46 13.58 13.72 1.8M
2024-11-13 14.52 14.60 14.32 14.42 2.4M
2024-11-12 14.94 15.10 14.64 14.76 1.3M
2024-11-11 14.32 14.88 14.32 14.80 1.4M
2024-11-08 14.30 14.80 14.30 14.32 0.8M
2024-11-07 14.30 14.36 14.08 14.30 0.7M
2024-11-06 14.58 14.58 14.18 14.34 1.1M
2024-11-05 14.64 14.66 14.34 14.50 0.9M
2024-11-04 14.36 14.60 14.28 14.50 0.7M
2024-11-01 15.44 15.44 14.30 14.36 1.7M
2024-10-31 14.70 14.70 14.44 14.58 1.0M
2024-10-30 14.90 15.04 14.50 14.74 2.9M
2024-10-29 15.10 15.20 14.88 15.00 1.0M
2024-10-28 15.24 15.26 15.04 15.18 1.8M
2024-10-25 15.10 15.18 14.82 15.18 0.8M
2024-10-24 15.30 15.48 15.10 15.10 0.7M
2024-10-23 15.14 15.50 15.14 15.48 1.0M
2024-10-22 15.02 15.28 14.92 15.14 0.5M
2024-10-21 15.18 15.30 15.02 15.10 1.2M
2024-10-18 15.34 15.36 14.98 15.18 1.1M
2024-10-17 15.58 15.76 15.36 15.40 1.3M
2024-10-16 15.56 15.66 15.06 15.54 2.0M
2024-10-15 15.60 15.78 15.32 15.56 3.0M
2024-10-14 14.88 15.60 14.76 15.58 2.9M
2024-10-10 14.60 15.58 14.58 14.90 6.5M
2024-10-09 14.40 14.56 14.02 14.44 0.8M
2024-10-08 14.80 14.80 13.90 14.22 1.7M
2024-10-07 14.50 15.06 14.50 14.78 1.2M
2024-10-04 14.44 14.50 14.00 14.30 2.2M
2024-10-03 15.06 15.06 14.40 14.44 2.7M
2024-10-02 14.70 15.08 14.54 14.78 2.8M
2024-09-30 14.80 15.42 14.50 14.68 2.4M
2024-09-27 14.74 14.90 14.34 14.60 3.1M
2024-09-26 14.78 14.90 14.52 14.90 0.9M
2024-09-25 14.98 15.16 14.68 14.78 0.7M
2024-09-24 15.20 15.22 14.96 15.12 0.8M
2024-09-23 15.14 15.30 15.08 15.20 1.2M
2024-09-20 15.12 15.30 15.12 15.30 2.1M
2024-09-19 14.70 15.42 14.68 15.28 3.7M
2024-09-17 14.70 14.76 14.46 14.70 0.6M
2024-09-16 14.62 14.66 14.48 14.66 0.4M
2024-09-13 14.24 14.74 14.20 14.50 0.8M
2024-09-12 14.50 14.64 14.08 14.18 0.8M
2024-09-11 14.92 14.92 14.52 14.64 0.8M
2024-09-10 14.68 14.90 14.44 14.74 0.9M
2024-09-09 14.62 14.68 14.22 14.36 0.5M
2024-09-05 14.60 14.88 14.44 14.76 0.6M
2024-09-04 14.20 14.80 14.20 14.40 0.7M
2024-09-03 14.66 15.00 14.54 14.86 1.0M
2024-09-02 14.76 14.76 14.50 14.68 0.5M
2024-08-30 14.56 14.78 14.42 14.78 1.1M
2024-08-29 14.72 14.80 14.56 14.72 1.2M
2024-08-28 14.94 15.10 14.60 14.70 0.6M
2024-08-27 14.68 14.98 14.44 14.96 1.2M
2024-08-26 14.78 14.98 14.50 14.68 0.9M
2024-08-23 14.80 15.12 14.04 14.72 2.2M
2024-08-22 13.32 13.62 13.20 13.34 0.6M
2024-08-21 13.64 13.64 13.36 13.44 0.1M
2024-08-20 13.54 13.68 13.40 13.52 0.1M
2024-08-19 13.88 13.88 13.30 13.52 0.3M
2024-08-16 13.72 13.96 13.72 13.88 0.3M
2024-08-15 13.58 13.78 13.50 13.66 0.5M
2024-08-14 13.30 13.78 13.28 13.58 0.5M
2024-08-13 12.94 13.40 12.88 13.24 0.7M
2024-08-12 12.86 12.96 12.70 12.94 0.2M
2024-08-09 13.26 13.62 12.66 12.80 0.6M
2024-08-08 12.90 13.26 12.70 13.26 0.6M
2024-08-07 12.78 13.00 12.78 12.98 0.4M
2024-08-06 12.46 12.90 12.46 12.78 0.7M
2024-08-05 12.56 12.82 12.14 12.46 1.6M
2024-08-02 12.88 12.92 12.56 12.80 0.6M
2024-08-01 13.00 13.26 12.88 12.88 1.5M
2024-07-31 12.58 13.22 12.58 13.02 1.3M
2024-07-30 12.72 13.14 12.42 12.56 0.6M
2024-07-29 12.32 13.08 12.32 12.80 1.0M
2024-07-26 12.50 12.52 12.22 12.34 1.2M
2024-07-25 12.34 12.66 12.12 12.66 1.6M
2024-07-24 12.80 12.94 12.18 12.34 2.2M
2024-07-23 12.80 13.20 12.64 12.80 1.7M
2024-07-22 12.54 13.20 12.54 12.90 3.2M
2024-07-19 14.10 14.16 12.32 12.54 4.9M
2024-07-18 13.14 13.96 13.02 13.80 1.7M
2024-07-17 13.60 13.70 13.18 13.44 1.1M
2024-07-16 14.20 14.20 13.50 13.86 2.7M
2024-07-15 15.02 15.10 13.84 14.20 3.4M
2024-07-12 15.10 15.20 14.60 15.14 1.0M
2024-07-11 14.96 15.44 14.96 15.10 1.0M
2024-07-10 14.62 15.22 14.62 15.08 0.8M
2024-07-09 15.04 15.50 14.84 14.88 1.1M
2024-07-08 14.66 14.96 14.62 14.92 0.4M
2024-07-05 15.20 15.58 14.84 14.90 1.7M
2024-07-04 14.84 15.26 14.84 15.20 1.1M
2024-07-03 15.06 15.10 14.86 14.94 1.4M
2024-07-02 15.60 15.60 15.06 15.16 1.6M
2024-06-28 15.94 16.08 15.60 15.84 1.6M
2024-06-27 15.92 15.96 15.62 15.94 1.5M
2024-06-26 15.78 15.88 15.30 15.84 1.3M
2024-06-25 15.02 15.78 15.02 15.78 2.2M
2024-06-24 14.12 15.02 14.12 15.02 3.1M
2024-06-21 14.00 14.12 13.92 14.10 6.5M
2024-06-20 14.00 14.20 14.00 14.00 0.7M
2024-06-19 14.00 14.12 13.90 14.10 0.4M
2024-06-18 13.88 14.20 13.88 14.08 0.9M
2024-06-17 14.12 14.22 13.88 13.92 0.4M
2024-06-14 14.04 14.32 14.00 14.20 0.6M
2024-06-13 14.16 14.26 14.02 14.12 0.3M
2024-06-12 14.10 14.24 14.02 14.16 0.4M
2024-06-11 14.38 14.46 13.92 14.06 1.3M
2024-06-07 14.50 14.66 14.42 14.42 1.0M
2024-06-06 14.54 14.62 14.36 14.60 1.0M
2024-06-05 14.60 14.84 14.44 14.54 1.1M
2024-06-04 14.62 14.82 14.54 14.70 0.9M
2024-06-03 14.84 14.88 14.60 14.82 0.7M
2024-05-31 14.40 14.86 14.40 14.84 2.2M
2024-05-30 14.14 14.38 14.14 14.34 0.5M
2024-05-29 14.48 14.50 14.22 14.30 1.2M
2024-05-28 14.90 14.90 14.58 14.60 0.6M
2024-05-27 13.84 14.82 13.84 14.80 1.6M
2024-05-24 13.88 13.98 13.76 13.88 0.7M
2024-05-23 13.56 14.00 13.54 13.94 1.6M
2024-05-22 13.62 13.90 13.60 13.64 0.9M
2024-05-21 13.84 13.90 13.72 13.74 0.5M
2024-05-20 14.10 14.10 13.80 13.90 1.0M
2024-05-17 13.90 14.14 13.82 14.00 0.6M
2024-05-16 14.30 14.32 13.60 13.92 1.3M
2024-05-14 14.72 14.94 14.52 14.84 0.9M
2024-05-13 14.72 14.86 14.50 14.72 1.2M
2024-05-10 14.68 14.88 14.64 14.80 1.2M
2024-05-09 15.00 15.00 14.48 14.70 1.2M
2024-05-08 14.82 14.92 14.74 14.84 0.9M
2024-05-07 14.68 14.88 14.64 14.84 0.9M
2024-05-06 14.26 14.66 14.26 14.66 0.8M
2024-05-03 14.40 14.40 14.12 14.22 2.9M
2024-05-02 14.30 14.46 13.92 14.26 1.4M
2024-04-30 13.70 14.36 13.70 14.30 2.8M
2024-04-29 13.86 13.86 13.46 13.74 1.1M
2024-04-26 14.00 14.08 13.66 13.86 1.4M
2024-04-25 14.10 14.10 13.86 14.04 0.6M
2024-04-24 14.00 14.12 13.98 14.06 1.1M
2024-04-23 14.02 14.12 13.86 14.00 1.4M
2024-04-22 13.80 14.20 13.80 14.00 0.9M
2024-04-19 14.02 14.08 13.80 13.98 1.5M
2024-04-18 14.00 14.08 13.82 13.98 2.2M
2024-04-17 13.62 14.12 13.58 13.94 1.8M
2024-04-16 13.54 13.84 13.38 13.60 1.6M
2024-04-15 13.64 14.06 13.54 13.54 1.5M
2024-04-12 13.30 13.62 13.14 13.62 1.7M
2024-04-11 12.86 13.36 12.86 13.30 1.7M
2024-04-10 13.10 13.12 12.82 12.98 1.2M
2024-04-09 13.20 13.32 12.96 13.14 0.6M
2024-04-08 13.04 13.36 13.02 13.24 1.3M
2024-04-05 12.96 13.14 12.80 13.06 1.7M
2024-04-03 12.32 12.92 12.32 12.90 1.1M
2024-04-02 12.24 12.52 11.70 12.52 1.2M
2024-03-28 12.22 12.60 12.20 12.48 1.9M
2024-03-27 12.54 12.54 12.10 12.22 1.3M
2024-03-26 12.38 12.60 12.18 12.60 1.5M
2024-03-25 12.40 12.48 12.12 12.38 2.4M
2024-03-22 12.18 12.50 12.00 12.40 3.2M
2024-03-21 11.58 12.08 11.52 11.80 2.5M
2024-03-20 11.64 11.68 11.36 11.58 0.6M
2024-03-19 12.00 12.00 11.48 11.64 0.6M
2024-03-18 12.00 12.00 11.66 11.70 0.8M
2024-03-15 11.20 11.96 11.16 11.86 2.3M
2024-03-14 11.02 11.36 10.80 11.26 1.0M
2024-03-13 10.96 11.10 10.94 11.06 0.5M
2024-03-12 11.00 11.10 10.88 10.96 0.3M
2024-03-11 10.98 11.16 10.66 11.00 0.8M
2024-03-08 10.86 10.96 10.78 10.88 0.3M
2024-03-07 10.76 10.88 10.74 10.88 0.3M
2024-03-06 10.98 10.98 10.70 10.82 0.3M
2024-03-05 10.68 10.98 10.62 10.98 0.3M
2024-03-04 10.68 10.94 10.66 10.74 0.7M
2024-03-01 10.92 10.92 10.68 10.70 0.2M
2024-02-29 10.34 10.98 10.34 10.72 1.4M
2024-02-28 10.42 10.54 10.26 10.36 0.5M
2024-02-27 10.46 10.60 10.40 10.50 0.4M
2024-02-26 10.48 10.58 10.34 10.46 0.2M
2024-02-23 10.50 10.54 10.40 10.48 0.5M
2024-02-22 10.38 10.58 10.38 10.54 0.3M
2024-02-21 10.50 10.74 10.50 10.64 0.6M
2024-02-20 10.60 10.70 10.48 10.54 0.3M
2024-02-19 10.50 10.60 10.18 10.60 0.7M
2024-02-16 10.48 10.76 10.32 10.76 1.3M
2024-02-15 10.28 10.50 10.22 10.48 0.6M
2024-02-14 10.20 10.22 10.00 10.12 0.2M
2024-02-09 10.18 10.22 10.04 10.20 0.1M
2024-02-08 10.00 10.18 9.87 9.95 1.0M
2024-02-07 9.78 10.18 9.78 10.02 0.4M
2024-02-06 9.78 9.97 9.70 9.90 0.9M
2024-02-05 9.91 9.95 9.75 9.81 0.5M
2024-02-02 10.38 10.38 9.90 9.99 0.9M
2024-02-01 10.30 10.32 9.50 10.20 1.7M
2024-01-31 10.40 10.50 10.20 10.30 0.5M
2024-01-30 10.64 10.68 10.16 10.46 0.8M
2024-01-29 10.48 10.70 10.42 10.70 0.7M
2024-01-26 10.52 10.56 10.26 10.48 0.4M
2024-01-25 10.48 10.76 10.32 10.52 0.8M
2024-01-24 10.26 10.58 10.18 10.44 1.7M
2024-01-23 10.18 10.36 10.06 10.18 0.6M
2024-01-22 10.14 10.44 9.95 10.08 1.0M
2024-01-19 9.67 10.48 9.67 10.24 2.0M
2024-01-18 9.62 9.77 9.37 9.62 0.8M
2024-01-17 9.77 9.79 9.57 9.62 0.4M
2024-01-16 9.73 9.73 9.60 9.66 0.1M
2024-01-15 10.00 10.00 9.51 9.78 0.6M
2024-01-12 9.61 10.00 9.61 10.00 1.0M
2024-01-11 9.88 9.88 9.68 9.69 0.2M
2024-01-10 9.76 9.77 9.63 9.65 0.1M
2024-01-09 9.78 9.78 9.60 9.71 0.5M
2024-01-08 9.69 9.76 9.60 9.63 0.3M
2024-01-05 9.66 9.97 9.62 9.72 0.5M
2024-01-04 9.35 9.75 9.35 9.69 0.3M
2024-01-03 9.31 9.58 9.31 9.40 0.3M
2024-01-02 9.53 9.53 9.34 9.41 0.1M