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
2022-12-30 1.63 1.64 1.61 1.62 0.7M
2022-12-29 1.63 1.64 1.60 1.62 2.0M
2022-12-28 1.68 1.68 1.61 1.66 1.2M
2022-12-23 1.64 1.67 1.61 1.63 0.6M
2022-12-22 1.68 1.68 1.62 1.62 1.1M
2022-12-21 1.65 1.66 1.59 1.65 2.2M
2022-12-20 1.71 1.72 1.65 1.68 1.3M
2022-12-19 1.77 1.77 1.68 1.70 2.9M
2022-12-16 1.78 1.82 1.76 1.77 1.6M
2022-12-15 1.83 1.87 1.79 1.79 1.5M
2022-12-14 1.91 1.96 1.81 1.83 5.0M
2022-12-13 1.76 1.93 1.73 1.88 5.9M
2022-12-12 1.79 1.80 1.75 1.77 2.5M
2022-12-09 1.80 1.83 1.73 1.80 5.7M
2022-12-08 1.80 1.82 1.69 1.79 4.2M
2022-12-07 1.73 1.83 1.71 1.77 6.0M
2022-12-06 1.76 1.88 1.69 1.69 12.7M
2022-12-05 1.78 1.82 1.72 1.73 4.4M
2022-12-02 1.80 1.80 1.73 1.74 1.3M
2022-12-01 1.73 1.80 1.72 1.75 3.7M
2022-11-30 1.65 1.72 1.62 1.68 2.6M
2022-11-29 1.62 1.68 1.61 1.64 3.1M
2022-11-28 1.53 1.60 1.53 1.60 1.0M
2022-11-25 1.66 1.66 1.56 1.59 2.7M
2022-11-24 1.67 1.73 1.63 1.68 1.5M
2022-11-23 1.70 1.73 1.66 1.66 1.1M
2022-11-22 1.73 1.77 1.65 1.69 3.5M
2022-11-21 1.77 1.79 1.66 1.79 1.8M
2022-11-18 1.86 1.86 1.73 1.73 2.5M
2022-11-17 1.82 1.83 1.70 1.83 4.0M
2022-11-16 1.87 1.88 1.76 1.78 4.4M
2022-11-15 1.75 1.90 1.70 1.88 5.2M
2022-11-14 1.75 1.80 1.67 1.73 4.0M
2022-11-11 1.83 1.86 1.70 1.71 9.1M
2022-11-10 1.76 1.80 1.68 1.75 2.7M
2022-11-09 1.77 1.85 1.74 1.79 3.1M
2022-11-08 1.77 1.78 1.70 1.75 1.5M
2022-11-07 1.70 1.76 1.66 1.75 3.2M
2022-11-04 1.57 1.70 1.57 1.67 4.5M
2022-11-03 1.50 1.59 1.50 1.57 2.3M
2022-11-02 1.51 1.57 1.48 1.57 0.7M
2022-11-01 1.39 1.52 1.39 1.51 3.1M
2022-10-31 1.36 1.43 1.35 1.39 1.6M
2022-10-28 1.53 1.53 1.38 1.40 2.0M
2022-10-27 1.55 1.61 1.52 1.54 1.9M
2022-10-26 1.52 1.56 1.47 1.53 3.7M
2022-10-25 1.43 1.52 1.29 1.50 10.3M
2022-10-24 1.68 1.68 1.38 1.43 5.7M
2022-10-21 1.67 1.67 1.59 1.66 1.0M
2022-10-20 1.56 1.65 1.54 1.61 1.8M
2022-10-19 1.63 1.68 1.57 1.62 1.4M
2022-10-18 1.60 1.60 1.52 1.60 1.7M
2022-10-17 1.52 1.59 1.51 1.53 1.8M
2022-10-14 1.53 1.58 1.49 1.53 3.1M
2022-10-13 1.51 1.59 1.48 1.51 2.9M
2022-10-12 1.53 1.62 1.46 1.54 5.7M
2022-10-11 1.59 1.61 1.50 1.57 2.8M
2022-10-10 1.63 1.63 1.55 1.57 3.0M
2022-10-07 1.72 1.75 1.65 1.68 1.2M
2022-10-06 1.74 1.80 1.71 1.72 1.1M
2022-10-05 1.63 1.76 1.63 1.74 2.1M
2022-10-03 1.62 1.67 1.60 1.61 0.9M
2022-09-30 1.70 1.70 1.60 1.62 3.8M
2022-09-29 1.81 1.84 1.69 1.70 4.2M
2022-09-28 1.79 1.82 1.68 1.81 3.8M
2022-09-27 1.78 1.84 1.72 1.79 2.2M
2022-09-26 1.78 1.82 1.74 1.78 1.9M
2022-09-23 1.80 1.83 1.71 1.78 5.4M
2022-09-22 1.77 1.83 1.72 1.79 1.9M
2022-09-21 1.84 1.86 1.75 1.78 1.6M
2022-09-20 1.85 1.88 1.77 1.84 1.9M
2022-09-19 1.96 1.96 1.79 1.80 3.5M
2022-09-16 1.97 1.97 1.90 1.94 2.3M
2022-09-15 2.09 2.11 1.91 1.98 7.0M
2022-09-14 2.11 2.11 1.98 2.06 2.4M
2022-09-13 2.13 2.15 2.06 2.14 1.5M
2022-09-09 2.13 2.13 2.08 2.13 0.9M
2022-09-08 2.15 2.15 2.07 2.08 1.3M
2022-09-07 2.05 2.13 2.05 2.09 2.5M
2022-09-06 2.15 2.15 2.06 2.07 2.1M
2022-09-05 2.10 2.14 2.06 2.14 2.3M
2022-09-02 2.20 2.20 2.13 2.15 1.6M
2022-09-01 2.23 2.23 2.15 2.21 2.6M
2022-08-31 2.18 2.25 2.11 2.24 2.6M
2022-08-30 2.26 2.26 2.17 2.19 3.2M
2022-08-29 2.19 2.28 2.17 2.24 5.9M
2022-08-26 2.13 2.26 2.13 2.19 3.5M
2022-08-25 2.21 2.27 2.11 2.15 4.1M
2022-08-24 2.29 2.29 2.19 2.21 1.8M
2022-08-23 2.26 2.31 2.26 2.28 1.8M
2022-08-22 2.26 2.30 2.22 2.28 2.4M
2022-08-19 2.28 2.29 2.26 2.26 2.2M
2022-08-18 2.36 2.39 2.27 2.29 3.5M
2022-08-17 2.38 2.38 2.32 2.33 1.1M
2022-08-16 2.45 2.45 2.37 2.39 3.1M
2022-08-15 2.45 2.45 2.39 2.45 2.3M
2022-08-12 2.48 2.48 2.41 2.43 4.5M
2022-08-11 2.46 2.53 2.43 2.47 2.0M
2022-08-10 2.60 2.61 2.44 2.46 3.0M
2022-08-09 2.64 2.66 2.56 2.59 1.6M
2022-08-08 2.62 2.70 2.56 2.62 7.7M
2022-08-05 2.42 2.65 2.36 2.61 8.1M
2022-08-04 2.37 2.43 2.31 2.39 2.5M
2022-08-03 2.31 2.42 2.23 2.31 5.6M
2022-08-02 2.26 2.30 2.20 2.27 4.4M
2022-08-01 2.35 2.38 2.28 2.32 2.3M
2022-07-29 2.45 2.51 2.30 2.31 3.8M
2022-07-28 2.42 2.47 2.37 2.39 2.1M
2022-07-27 2.39 2.40 2.36 2.36 1.4M
2022-07-26 2.40 2.44 2.36 2.42 1.6M
2022-07-25 2.52 2.52 2.38 2.40 4.1M
2022-07-22 2.63 2.71 2.51 2.54 3.0M
2022-07-21 2.67 2.74 2.59 2.60 2.3M
2022-07-20 2.72 2.75 2.66 2.67 1.3M
2022-07-19 2.71 2.73 2.65 2.65 1.5M
2022-07-18 2.71 2.78 2.65 2.70 2.0M
2022-07-15 2.80 2.80 2.69 2.70 2.0M
2022-07-14 2.72 2.80 2.69 2.80 2.6M
2022-07-13 2.70 2.76 2.68 2.71 2.0M
2022-07-12 2.83 2.86 2.66 2.70 5.2M
2022-07-11 2.90 2.90 2.77 2.84 4.9M
2022-07-08 2.74 2.93 2.74 2.90 5.3M
2022-07-07 2.74 2.78 2.65 2.74 2.3M
2022-07-06 2.78 2.83 2.67 2.74 2.5M
2022-07-05 2.79 2.83 2.73 2.74 2.4M
2022-07-04 2.89 2.89 2.74 2.75 4.1M
2022-06-30 2.89 2.94 2.81 2.91 4.2M
2022-06-29 2.94 3.02 2.83 2.88 6.3M
2022-06-28 2.80 3.02 2.72 2.98 7.9M
2022-06-27 2.85 2.91 2.74 2.80 9.9M
2022-06-24 2.38 2.82 2.38 2.82 14.7M
2022-06-23 2.40 2.48 2.34 2.38 10.2M
2022-06-22 2.43 2.50 2.38 2.40 3.4M
2022-06-21 2.44 2.50 2.39 2.42 3.7M
2022-06-20 2.48 2.52 2.37 2.43 5.1M
2022-06-17 2.38 2.49 2.37 2.43 3.2M
2022-06-16 2.51 2.53 2.35 2.40 6.0M
2022-06-15 2.39 2.52 2.39 2.49 3.7M
2022-06-14 2.40 2.48 2.33 2.44 11.3M
2022-06-13 2.55 2.55 2.44 2.45 4.2M
2022-06-10 2.51 2.65 2.49 2.59 7.0M
2022-06-09 2.60 2.65 2.51 2.55 7.1M
2022-06-08 2.61 2.67 2.55 2.63 5.7M
2022-06-07 2.60 2.64 2.54 2.59 5.1M
2022-06-06 2.45 2.64 2.45 2.59 10.8M
2022-06-02 2.33 2.56 2.33 2.49 6.2M
2022-06-01 2.35 2.39 2.31 2.37 4.2M
2022-05-31 2.34 2.39 2.29 2.37 5.8M
2022-05-30 2.24 2.32 2.24 2.31 3.7M
2022-05-27 2.35 2.40 2.21 2.21 7.1M
2022-05-26 2.20 2.34 2.20 2.33 8.2M
2022-05-25 2.20 2.26 2.14 2.23 8.7M
2022-05-24 2.25 2.31 2.15 2.16 6.0M
2022-05-23 2.19 2.29 2.10 2.21 13.9M
2022-05-20 2.20 2.33 2.19 2.20 12.9M
2022-05-19 1.98 2.22 1.97 2.17 12.4M
2022-05-18 2.20 2.25 2.03 2.04 13.6M
2022-05-17 2.09 2.27 2.06 2.21 22.0M
2022-05-16 2.04 2.08 1.99 2.05 4.3M
2022-05-13 2.02 2.09 1.99 2.00 4.6M
2022-05-12 2.02 2.04 1.96 1.99 6.9M
2022-05-11 2.07 2.12 2.00 2.02 5.6M
2022-05-10 1.96 2.04 1.96 2.03 5.3M
2022-05-06 2.17 2.17 2.03 2.05 10.3M
2022-05-05 2.27 2.32 2.14 2.16 3.8M
2022-05-04 2.27 2.27 2.18 2.18 4.1M
2022-05-03 2.27 2.29 2.17 2.23 4.1M
2022-04-29 2.15 2.29 2.14 2.27 6.9M
2022-04-28 2.22 2.26 2.11 2.15 2.9M
2022-04-27 2.11 2.23 2.08 2.18 4.4M
2022-04-26 2.13 2.22 2.07 2.11 8.4M
2022-04-25 2.23 2.23 2.03 2.06 7.9M
2022-04-22 2.22 2.31 2.13 2.30 6.9M
2022-04-21 2.28 2.31 2.16 2.20 4.4M
2022-04-20 2.22 2.35 2.19 2.26 8.0M
2022-04-19 2.50 2.52 2.19 2.19 11.4M
2022-04-14 2.46 2.56 2.42 2.50 6.3M
2022-04-13 2.55 2.59 2.42 2.46 5.5M
2022-04-12 2.48 2.56 2.40 2.50 5.8M
2022-04-11 2.63 2.63 2.44 2.46 3.6M
2022-04-08 2.75 2.76 2.63 2.65 5.3M
2022-04-07 2.76 2.83 2.68 2.69 5.7M
2022-04-06 2.82 2.87 2.66 2.71 8.1M
2022-04-04 2.78 2.93 2.71 2.91 5.5M
2022-04-01 2.75 2.79 2.67 2.74 9.8M
2022-03-31 2.86 2.95 2.77 2.77 7.8M
2022-03-30 2.70 2.95 2.70 2.95 6.9M
2022-03-29 2.69 2.80 2.63 2.70 7.2M
2022-03-28 2.83 2.83 2.60 2.65 11.5M
2022-03-25 2.92 2.97 2.72 2.77 8.4M
2022-03-24 2.85 2.99 2.81 2.88 6.1M
2022-03-23 2.89 3.04 2.85 2.91 7.7M
2022-03-22 2.80 2.92 2.79 2.88 3.6M
2022-03-21 2.88 2.90 2.78 2.80 4.6M
2022-03-18 2.80 2.88 2.61 2.86 4.5M
2022-03-17 2.72 2.81 2.61 2.80 8.5M
2022-03-16 2.32 2.66 2.32 2.59 16.0M
2022-03-15 2.38 2.45 2.16 2.27 18.6M
2022-03-14 2.59 2.61 2.30 2.33 10.0M
2022-03-11 2.88 2.88 2.57 2.65 7.5M
2022-03-10 2.90 2.94 2.80 2.83 5.2M
2022-03-09 2.74 2.88 2.65 2.83 13.6M
2022-03-08 2.79 2.95 2.68 2.73 8.2M
2022-03-07 2.91 2.98 2.75 2.79 13.3M
2022-03-04 3.05 3.05 2.90 2.91 5.8M
2022-03-03 3.08 3.18 3.04 3.07 3.3M
2022-03-02 3.19 3.22 3.05 3.05 3.4M
2022-03-01 3.22 3.24 3.14 3.18 2.0M
2022-02-28 3.22 3.23 3.05 3.17 3.7M
2022-02-25 3.17 3.27 3.10 3.17 3.4M
2022-02-24 3.23 3.23 3.06 3.10 5.4M
2022-02-23 3.09 3.28 3.07 3.25 4.4M
2022-02-22 3.28 3.28 3.08 3.10 7.7M
2022-02-21 3.48 3.48 3.24 3.29 9.0M
2022-02-18 3.48 3.60 3.46 3.48 5.8M
2022-02-17 3.45 3.57 3.45 3.51 3.0M
2022-02-16 3.57 3.57 3.43 3.50 5.8M
2022-02-15 3.40 3.70 3.40 3.57 8.1M
2022-02-14 3.31 3.45 3.29 3.43 3.8M
2022-02-11 3.45 3.48 3.33 3.35 4.7M
2022-02-10 3.43 3.49 3.31 3.47 4.9M
2022-02-09 3.31 3.41 3.30 3.30 3.8M
2022-02-08 3.40 3.40 3.26 3.33 5.2M
2022-02-07 3.48 3.48 3.35 3.37 6.8M
2022-02-04 3.22 3.45 3.22 3.43 8.6M
2022-01-31 3.24 3.25 3.16 3.21 0.8M
2022-01-28 3.14 3.29 3.05 3.15 6.2M
2022-01-27 3.26 3.26 2.99 3.15 17.9M
2022-01-26 3.27 3.39 3.20 3.27 7.8M
2022-01-25 3.31 3.43 3.22 3.25 8.2M
2022-01-24 3.55 3.55 3.29 3.35 14.9M
2022-01-21 3.64 3.68 3.48 3.55 11.9M
2022-01-20 3.69 3.76 3.59 3.64 6.6M
2022-01-19 3.62 3.76 3.58 3.64 5.1M
2022-01-18 3.68 3.93 3.59 3.62 20.2M
2022-01-17 3.74 3.76 3.64 3.74 4.6M
2022-01-14 3.55 3.83 3.48 3.80 11.2M
2022-01-13 3.86 3.86 3.71 3.77 4.7M
2022-01-12 3.68 3.85 3.64 3.84 7.5M
2022-01-11 3.71 3.74 3.54 3.61 5.6M
2022-01-10 3.58 3.85 3.56 3.74 12.9M
2022-01-07 3.83 3.85 3.58 3.60 10.8M
2022-01-06 3.82 3.86 3.65 3.80 17.0M
2022-01-05 3.95 4.03 3.75 3.82 15.5M
2022-01-04 4.24 4.25 3.88 3.96 22.3M
2022-01-03 4.40 4.42 4.06 4.21 13.2M