SunKing Power Electronics Group Ltd (0580)

0580
🏛️ Hongkong →
1.78
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 4.28 4.42 4.16 4.40 4.7M
2021-12-30 4.25 4.26 4.11 4.21 6.9M
2021-12-29 4.34 4.34 4.17 4.22 3.3M
2021-12-28 4.33 4.48 4.20 4.30 9.8M
2021-12-24 4.59 4.64 4.25 4.33 7.9M
2021-12-23 4.42 4.62 4.38 4.56 7.5M
2021-12-22 4.44 4.49 4.32 4.42 6.3M
2021-12-21 4.26 4.39 4.19 4.34 7.4M
2021-12-20 4.47 4.57 4.17 4.28 18.3M
2021-12-17 4.83 4.85 4.48 4.55 15.1M
2021-12-16 4.74 4.86 4.66 4.85 8.6M
2021-12-15 4.99 5.00 4.66 4.72 15.3M
2021-12-14 5.13 5.19 4.90 4.95 11.7M
2021-12-13 5.20 5.24 5.05 5.15 7.1M
2021-12-10 5.19 5.59 5.08 5.15 32.1M
2021-12-09 5.23 5.30 5.11 5.19 6.2M
2021-12-08 4.92 5.30 4.87 5.23 16.7M
2021-12-07 4.90 4.97 4.78 4.87 13.2M
2021-12-06 5.24 5.33 4.77 4.77 21.3M
2021-12-03 5.15 5.50 5.15 5.32 16.4M
2021-12-02 5.24 5.37 5.11 5.15 8.6M
2021-12-01 5.18 5.38 4.99 5.30 13.4M
2021-11-30 5.22 5.36 4.95 5.20 47.3M
2021-11-29 5.30 5.60 5.17 5.24 27.5M
2021-11-26 4.81 5.50 4.78 5.33 96.0M
2021-11-25 4.79 5.01 4.73 5.01 16.5M
2021-11-24 5.03 5.06 4.70 4.73 17.0M
2021-11-23 5.06 5.16 4.96 4.99 9.0M
2021-11-22 4.80 5.13 4.79 5.08 24.7M
2021-11-19 4.79 4.88 4.62 4.76 7.0M
2021-11-18 4.73 4.92 4.67 4.85 11.9M
2021-11-17 4.61 4.90 4.49 4.78 21.2M
2021-11-16 4.55 4.62 4.44 4.54 5.6M
2021-11-15 4.24 4.60 4.24 4.55 16.5M
2021-11-12 4.27 4.27 4.16 4.22 4.1M
2021-11-11 4.13 4.24 4.08 4.23 5.7M
2021-11-10 4.41 4.41 4.06 4.15 13.5M
2021-11-09 4.29 4.45 4.17 4.41 10.9M
2021-11-08 4.16 4.30 4.14 4.21 4.8M
2021-11-05 4.27 4.38 4.14 4.21 12.3M
2021-11-04 4.05 4.30 4.01 4.29 13.1M
2021-11-03 4.12 4.22 3.89 4.03 18.7M
2021-11-02 4.20 4.23 4.00 4.12 16.3M
2021-11-01 4.40 4.40 4.01 4.15 22.8M
2021-10-29 4.35 4.48 4.28 4.41 14.8M
2021-10-28 4.40 4.50 4.26 4.31 12.1M
2021-10-27 4.44 4.49 4.26 4.35 29.9M
2021-10-26 4.75 4.80 4.47 4.48 101.9M
2021-10-25 5.17 5.20 4.77 4.84 20.7M
2021-10-22 4.83 5.24 4.70 5.21 35.0M
2021-10-21 4.44 4.97 4.39 4.81 28.2M
2021-10-20 4.34 4.51 4.31 4.40 5.7M
2021-10-19 4.40 4.55 4.30 4.32 10.8M
2021-10-18 4.40 4.55 4.33 4.42 9.1M
2021-10-15 4.03 4.42 4.03 4.40 16.6M
2021-10-12 3.94 4.08 3.91 4.04 3.6M
2021-10-11 4.05 4.11 3.92 3.96 3.7M
2021-10-08 4.24 4.26 4.01 4.11 4.6M
2021-10-07 3.78 4.24 3.73 4.18 12.7M
2021-10-06 3.84 3.92 3.70 3.77 4.0M
2021-10-05 3.83 3.86 3.70 3.79 3.4M
2021-10-04 3.99 4.12 3.84 3.86 7.3M
2021-09-30 3.60 4.00 3.58 3.98 10.0M
2021-09-29 3.66 3.70 3.49 3.59 8.9M
2021-09-28 3.69 3.75 3.61 3.71 3.4M
2021-09-27 3.76 3.90 3.62 3.69 7.5M
2021-09-24 3.94 3.99 3.76 3.78 4.6M
2021-09-23 3.77 3.95 3.77 3.94 5.1M
2021-09-21 3.79 3.80 3.60 3.72 3.1M
2021-09-20 3.84 3.90 3.65 3.72 5.3M
2021-09-17 3.66 3.95 3.66 3.92 5.1M
2021-09-16 3.86 3.90 3.70 3.72 9.1M
2021-09-15 3.91 3.95 3.85 3.87 4.8M
2021-09-14 4.03 4.03 3.91 3.92 3.6M
2021-09-13 4.02 4.08 3.90 4.03 6.6M
2021-09-10 4.07 4.15 4.01 4.02 5.5M
2021-09-09 4.16 4.21 4.03 4.07 6.3M
2021-09-08 4.28 4.30 4.10 4.15 4.5M
2021-09-07 4.25 4.28 4.10 4.21 7.9M
2021-09-06 4.29 4.32 4.14 4.29 6.1M
2021-09-03 4.30 4.45 4.22 4.23 4.3M
2021-09-02 4.24 4.42 4.21 4.35 6.5M
2021-09-01 4.49 4.49 4.13 4.20 10.6M
2021-08-31 4.49 4.51 4.34 4.45 7.8M
2021-08-30 4.14 4.74 4.14 4.45 32.5M
2021-08-27 4.12 4.19 4.00 4.10 12.7M
2021-08-26 4.07 4.36 3.85 4.12 333.9M
2021-08-25 3.89 4.25 3.79 4.09 20.7M
2021-08-24 3.90 4.10 3.87 3.92 9.2M
2021-08-23 3.68 3.91 3.65 3.90 5.5M
2021-08-20 3.78 3.79 3.47 3.66 15.3M
2021-08-19 3.89 3.95 3.79 3.79 9.2M
2021-08-18 3.81 3.96 3.80 3.91 5.9M
2021-08-17 3.84 4.02 3.78 3.86 11.9M
2021-08-16 3.99 4.01 3.80 3.86 17.2M
2021-08-13 3.97 4.21 3.91 4.00 9.5M
2021-08-12 4.00 4.06 3.91 3.95 7.3M
2021-08-11 4.02 4.03 3.91 4.02 7.4M
2021-08-10 4.13 4.31 3.97 4.03 10.2M
2021-08-09 3.90 4.15 3.82 4.15 11.6M
2021-08-06 4.08 4.20 3.93 3.95 7.9M
2021-08-05 4.38 4.55 3.81 4.07 52.4M
2021-08-04 3.90 4.56 3.86 4.36 50.5M
2021-08-03 3.99 4.12 3.82 3.90 19.7M
2021-08-02 3.94 4.07 3.80 3.99 23.6M
2021-07-30 3.66 3.96 3.51 3.92 44.7M
2021-07-29 3.19 3.85 3.14 3.70 54.7M
2021-07-28 3.02 3.15 2.87 3.15 11.2M
2021-07-27 3.13 3.29 2.90 3.04 21.9M
2021-07-26 3.05 3.22 2.96 3.13 14.6M
2021-07-23 3.10 3.33 3.03 3.05 10.9M
2021-07-22 3.03 3.16 3.03 3.10 4.0M
2021-07-21 3.12 3.14 2.95 3.02 8.5M
2021-07-20 3.15 3.15 2.99 3.08 10.5M
2021-07-19 3.25 3.37 3.11 3.15 13.0M
2021-07-16 3.45 3.58 3.30 3.33 19.2M
2021-07-15 3.14 3.45 3.06 3.44 23.2M
2021-07-14 3.12 3.19 3.04 3.11 5.6M
2021-07-13 3.10 3.22 3.08 3.12 12.0M
2021-07-12 2.85 3.17 2.83 3.10 16.6M
2021-07-09 2.90 2.92 2.76 2.83 9.9M
2021-07-08 3.06 3.08 2.88 2.91 5.3M
2021-07-07 2.99 3.08 2.90 3.05 4.2M
2021-07-06 2.90 3.10 2.90 3.00 6.7M
2021-07-05 2.86 2.98 2.85 2.90 3.7M
2021-07-02 2.99 2.99 2.84 2.87 5.3M
2021-06-30 2.96 3.04 2.94 2.99 3.1M
2021-06-29 3.10 3.10 2.90 2.96 15.4M
2021-06-28 3.15 3.22 3.05 3.10 4.1M
2021-06-25 3.11 3.18 3.05 3.14 8.4M
2021-06-24 3.43 3.45 3.06 3.10 18.3M
2021-06-23 3.27 3.47 3.18 3.31 17.8M
2021-06-22 3.16 3.29 3.06 3.23 8.7M
2021-06-21 3.25 3.43 3.06 3.14 19.1M
2021-06-18 2.90 3.30 2.85 3.28 33.3M
2021-06-17 2.71 3.03 2.55 3.02 13.6M
2021-06-16 2.91 2.96 2.71 2.77 13.6M
2021-06-15 2.88 2.93 2.77 2.91 6.5M
2021-06-11 2.97 3.25 2.76 2.85 29.8M
2021-06-10 2.96 3.06 2.84 2.97 10.1M
2021-06-09 3.05 3.06 2.90 2.92 9.6M
2021-06-08 2.72 3.07 2.72 3.05 17.5M
2021-06-07 2.64 2.75 2.58 2.72 3.7M
2021-06-04 2.58 2.78 2.55 2.61 14.6M
2021-06-03 2.74 2.75 2.59 2.61 3.7M
2021-06-02 2.70 2.75 2.66 2.74 3.5M
2021-06-01 2.54 2.77 2.51 2.69 18.5M
2021-05-31 2.62 2.62 2.51 2.57 1.1M
2021-05-28 2.67 2.68 2.56 2.62 2.2M
2021-05-27 2.56 2.68 2.54 2.63 2.9M
2021-05-26 2.42 2.60 2.40 2.56 4.0M
2021-05-25 2.40 2.46 2.35 2.42 2.9M
2021-05-24 2.34 2.41 2.30 2.41 0.7M
2021-05-21 2.39 2.42 2.34 2.38 1.2M
2021-05-20 2.38 2.46 2.36 2.39 1.2M
2021-05-18 2.34 2.41 2.30 2.41 1.6M
2021-05-17 2.31 2.34 2.26 2.34 0.8M
2021-05-14 2.19 2.31 2.16 2.30 4.6M
2021-05-13 2.24 2.27 2.17 2.19 3.9M
2021-05-12 2.25 2.33 2.20 2.31 1.7M
2021-05-11 2.28 2.28 2.15 2.25 2.9M
2021-05-10 2.39 2.39 2.24 2.28 3.7M
2021-05-07 2.40 2.43 2.33 2.37 2.4M
2021-05-06 2.40 2.45 2.33 2.40 2.9M
2021-05-05 2.41 2.45 2.36 2.38 1.6M
2021-05-04 2.45 2.45 2.39 2.42 1.6M
2021-05-03 2.46 2.46 2.40 2.45 1.3M
2021-04-30 2.54 2.54 2.47 2.49 2.0M
2021-04-29 2.55 2.59 2.53 2.54 1.8M
2021-04-28 2.58 2.63 2.56 2.58 0.9M
2021-04-27 2.61 2.61 2.52 2.58 2.4M
2021-04-26 2.56 2.69 2.54 2.60 4.0M
2021-04-23 2.60 2.60 2.50 2.55 1.9M
2021-04-22 2.62 2.65 2.55 2.60 1.8M
2021-04-21 2.60 2.72 2.54 2.62 5.7M
2021-04-20 2.59 2.69 2.56 2.62 4.0M
2021-04-19 2.45 2.65 2.44 2.58 6.1M
2021-04-16 2.48 2.52 2.44 2.46 1.0M
2021-04-15 2.47 2.53 2.43 2.53 1.0M
2021-04-14 2.47 2.58 2.43 2.50 2.9M
2021-04-13 2.52 2.56 2.39 2.40 3.5M
2021-04-12 2.74 2.74 2.48 2.51 9.2M
2021-04-09 2.69 2.79 2.60 2.79 4.9M
2021-04-08 2.55 2.73 2.53 2.65 6.3M
2021-04-07 2.60 2.62 2.50 2.54 1.7M
2021-04-01 2.53 2.60 2.50 2.58 3.0M
2021-03-31 2.45 2.57 2.39 2.51 3.9M
2021-03-30 2.35 2.48 2.25 2.45 2.7M
2021-03-29 2.39 2.42 2.32 2.38 2.3M
2021-03-26 2.44 2.49 2.41 2.45 5.8M
2021-03-25 2.30 2.43 2.26 2.40 3.4M
2021-03-24 2.48 2.48 2.30 2.34 7.2M
2021-03-23 2.58 2.58 2.42 2.48 3.3M
2021-03-22 2.55 2.59 2.51 2.57 1.3M
2021-03-19 2.51 2.56 2.46 2.54 3.2M
2021-03-18 2.65 2.68 2.52 2.54 5.4M
2021-03-17 2.67 2.68 2.56 2.64 3.4M
2021-03-16 2.58 2.67 2.50 2.65 4.5M
2021-03-15 2.67 2.76 2.53 2.58 4.0M
2021-03-12 2.64 2.84 2.62 2.67 9.8M
2021-03-11 2.49 2.68 2.49 2.60 5.4M
2021-03-10 2.60 2.60 2.46 2.49 8.5M
2021-03-09 2.41 2.63 2.34 2.44 15.4M
2021-03-08 2.83 2.83 2.44 2.50 27.5M
2021-03-05 2.94 2.95 2.79 2.83 10.0M
2021-03-04 2.97 3.01 2.89 3.00 10.0M
2021-03-03 2.96 3.09 2.93 3.05 3.5M
2021-03-02 3.14 3.19 2.93 2.98 6.4M
2021-03-01 3.05 3.18 2.99 3.11 8.4M
2021-02-26 2.89 3.10 2.76 3.02 15.0M
2021-02-25 3.14 3.20 3.03 3.03 12.1M
2021-02-24 3.39 3.41 2.97 3.06 18.6M
2021-02-23 3.46 3.46 3.26 3.34 12.8M
2021-02-22 3.84 3.89 3.38 3.46 19.1M
2021-02-19 3.65 3.86 3.53 3.78 15.8M
2021-02-18 3.90 3.95 3.55 3.65 23.2M
2021-02-17 3.80 4.49 3.72 3.92 44.9M
2021-02-16 3.87 3.88 3.66 3.76 19.4M
2021-02-11 3.74 3.91 3.73 3.75 8.3M
2021-02-10 3.43 3.86 3.36 3.81 35.6M
2021-02-09 3.25 3.49 3.03 3.40 23.7M
2021-02-08 2.83 3.23 2.79 3.22 26.1M
2021-02-05 2.84 2.89 2.77 2.80 5.9M
2021-02-04 2.86 2.91 2.70 2.77 10.5M
2021-02-03 2.93 2.93 2.76 2.90 9.3M
2021-02-02 2.90 3.09 2.83 2.87 12.0M
2021-02-01 2.79 2.92 2.68 2.86 9.1M
2021-01-29 2.87 2.89 2.70 2.77 10.2M
2021-01-28 2.84 2.90 2.69 2.79 14.1M
2021-01-27 3.18 3.22 2.79 2.90 17.4M
2021-01-26 3.28 3.30 3.00 3.18 16.0M
2021-01-25 2.81 3.25 2.77 3.22 30.7M
2021-01-22 2.95 2.96 2.73 2.86 20.0M
2021-01-21 2.85 3.32 2.81 2.95 65.2M
2021-01-20 2.71 2.88 2.65 2.79 29.7M
2021-01-19 2.82 2.91 2.59 2.66 16.2M
2021-01-18 2.58 2.87 2.50 2.80 18.5M
2021-01-15 2.62 2.62 2.46 2.55 6.4M
2021-01-14 2.63 2.74 2.57 2.62 16.7M
2021-01-13 2.48 2.64 2.42 2.63 12.5M
2021-01-12 2.62 2.63 2.42 2.48 13.3M
2021-01-11 2.56 2.70 2.43 2.60 14.2M
2021-01-08 2.49 2.67 2.44 2.51 17.5M
2021-01-07 2.49 2.50 2.33 2.49 12.5M
2021-01-06 2.39 2.52 2.35 2.46 28.8M
2021-01-05 2.25 2.49 2.22 2.40 57.6M
2021-01-04 2.11 2.35 2.09 2.29 42.6M