SY Holdings Group Ltd (6069)

6069
🏛️ Hongkong →
10.67
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 11.31 11.31 11.09 11.17 238.0K
09:35 11.17 11.17 11.11 11.12 307.0K
09:40 11.13 11.13 11.10 11.12 171.0K
09:45 11.11 11.12 11.05 11.05 268.0K
09:50 11.04 11.04 10.96 10.97 293.0K
09:55 10.96 10.96 10.91 10.93 225.5K
10:00 10.91 10.91 10.88 10.88 171.0K
10:05 10.86 10.86 10.75 10.77 381.5K
10:10 10.77 10.79 10.68 10.74 525.5K
10:15 10.74 10.81 10.74 10.77 311.0K
10:20 10.78 10.83 10.78 10.81 274.0K
10:25 10.82 10.85 10.79 10.84 221.5K
10:30 10.84 10.84 10.81 10.81 286.5K
10:35 10.80 10.81 10.74 10.81 246.5K
10:40 10.82 10.84 10.81 10.83 135.5K
10:45 10.84 10.86 10.84 10.86 189.5K
10:50 10.85 10.88 10.85 10.88 66.5K
10:55 10.86 10.87 10.85 10.87 216.5K
11:00 10.85 10.88 10.85 10.88 15.0K
11:05 10.89 10.89 10.88 10.88 75.5K
11:10 10.87 10.87 10.86 10.86 9.0K
11:15 10.84 10.84 10.83 10.83 40.5K
11:20 10.82 10.82 10.82 10.82 3.5K
11:25 10.81 10.84 10.81 10.82 95.0K
11:30 10.81 10.81 10.81 10.81 0.5K
11:35 10.80 10.84 10.80 10.84 30.0K
11:40 10.85 10.85 10.83 10.83 4.0K
11:45 10.85 10.85 10.82 10.83 49.5K
11:50 10.85 10.85 10.83 10.83 32.0K
11:55 10.82 10.84 10.82 10.82 16.5K
13:00 10.84 10.84 10.82 10.82 3.0K
13:05 10.83 10.83 10.79 10.79 39.0K
13:10 10.78 10.79 10.77 10.79 55.5K
13:15 10.80 10.80 10.79 10.80 6.0K
13:20 10.79 10.80 10.78 10.78 77.0K
13:30 10.79 10.79 10.76 10.76 27.5K
13:35 10.75 10.76 10.72 10.72 31.0K
13:40 10.73 10.76 10.73 10.75 92.0K
13:45 10.74 10.74 10.73 10.73 55.0K
13:50 10.72 10.73 10.70 10.70 76.5K
13:55 10.72 10.72 10.66 10.67 378.5K
14:00 10.65 10.68 10.63 10.68 882.5K
14:05 10.67 10.70 10.66 10.69 191.5K
14:10 10.69 10.69 10.67 10.67 10.5K
14:15 10.68 10.71 10.67 10.71 402.0K
14:20 10.72 10.72 10.70 10.70 58.0K
14:25 10.71 10.71 10.69 10.69 17.5K
14:30 10.70 10.71 10.68 10.68 38.0K
14:35 10.67 10.68 10.67 10.67 14.0K
14:40 10.68 10.70 10.66 10.70 241.0K
14:45 10.71 10.86 10.71 10.79 427.0K
14:50 10.78 10.78 10.75 10.75 46.5K
15:00 10.73 10.75 10.73 10.73 23.5K
15:10 10.71 10.74 10.70 10.74 29.0K
15:15 10.73 10.73 10.72 10.72 13.0K
15:20 10.74 10.74 10.70 10.70 61.5K
15:30 10.69 10.70 10.69 10.70 79.5K
15:35 10.69 10.74 10.69 10.74 104.0K
15:40 10.77 10.77 10.74 10.74 15.0K
15:45 10.73 10.73 10.69 10.69 144.0K
15:50 10.68 10.68 10.66 10.67 451.5K
15:55 10.66 10.67 10.66 10.67 145.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 11.42 11.42 10.63 10.67 9.1M
2025-09-25 11.18 11.40 10.97 11.30 8.0M
2025-09-24 11.15 11.23 10.90 11.04 6.3M
2025-09-23 11.20 11.22 10.92 11.12 7.8M
2025-09-22 10.92 11.15 10.89 10.98 7.6M
2025-09-19 10.51 10.95 10.51 10.89 22.2M
2025-09-18 10.91 10.96 10.48 10.70 10.0M
2025-09-17 11.05 11.05 10.65 10.91 10.0M
2025-09-16 10.97 11.12 10.78 10.99 7.0M
2025-09-15 11.05 11.20 10.82 10.88 7.9M
2025-09-12 11.10 11.10 10.83 10.95 9.7M
2025-09-11 11.13 11.14 10.65 10.99 10.0M
2025-09-10 10.76 11.19 10.76 11.00 12.6M
2025-09-09 10.66 10.98 10.62 10.76 8.7M
2025-09-08 11.05 11.05 10.60 10.84 14.0M
2025-09-05 10.83 11.10 10.83 10.92 9.6M
2025-09-04 11.17 11.40 10.73 10.82 8.8M
2025-09-03 11.08 11.86 10.55 11.17 18.7M
2025-09-02 12.20 12.20 11.17 11.23 13.4M
2025-09-01 11.85 12.54 11.85 12.00 11.5M
2025-08-29 11.89 12.39 11.76 11.88 9.9M
2025-08-28 12.64 12.64 11.45 11.80 17.7M
2025-08-27 13.29 14.71 12.50 12.64 24.6M
2025-08-26 12.50 13.44 12.48 13.04 17.6M
2025-08-25 12.00 12.54 11.93 12.50 14.8M
2025-08-22 12.62 12.62 11.85 12.00 9.8M
2025-08-21 12.17 12.66 11.95 12.12 9.4M
2025-08-20 12.88 12.88 12.02 12.13 10.9M
2025-08-19 12.01 12.82 11.72 12.74 13.7M
2025-08-18 11.66 12.12 11.41 12.01 10.5M
2025-08-15 13.14 13.49 11.31 11.65 16.4M
2025-08-14 12.60 12.68 12.35 12.56 7.0M
2025-08-13 12.42 12.63 12.18 12.51 6.8M
2025-08-12 12.38 12.58 12.23 12.42 4.1M
2025-08-11 12.51 12.55 11.96 12.38 4.7M
2025-08-08 12.52 12.65 12.22 12.53 5.3M
2025-08-07 12.96 13.16 12.81 12.97 9.2M
2025-08-06 13.38 13.40 12.79 12.97 8.4M
2025-08-05 13.00 13.38 13.00 13.29 5.6M
2025-08-04 13.28 13.39 13.05 13.32 6.3M
2025-08-01 14.12 14.12 13.16 13.28 6.0M
2025-07-31 14.56 14.66 13.90 14.04 6.7M
2025-07-30 15.20 15.20 14.24 14.46 6.6M
2025-07-29 14.60 15.20 14.22 15.04 56.5M
2025-07-28 14.72 14.72 14.04 14.36 7.1M
2025-07-25 14.62 14.84 14.22 14.40 17.4M
2025-07-24 14.30 14.78 14.04 14.56 14.3M
2025-07-23 14.20 14.82 13.96 14.30 13.1M
2025-07-22 15.12 15.12 13.80 13.96 14.0M
2025-07-21 14.70 15.24 14.52 14.78 17.4M
2025-07-18 14.40 14.94 14.12 14.66 16.2M
2025-07-17 13.50 14.50 13.00 14.38 17.5M
2025-07-16 12.20 14.06 12.16 13.80 32.5M
2025-07-15 11.76 13.20 11.70 12.12 21.3M
2025-07-14 12.38 12.38 11.58 11.60 9.8M
2025-07-11 12.36 12.50 12.14 12.18 9.6M
2025-07-10 12.50 12.66 12.24 12.40 10.0M
2025-07-09 12.00 12.80 11.80 12.46 20.4M
2025-07-08 11.66 12.20 11.52 12.10 15.6M
2025-07-07 13.46 15.00 11.30 11.66 18.2M
2025-07-04 11.80 11.98 11.62 11.72 6.6M
2025-07-03 12.16 12.16 11.60 11.80 6.4M
2025-07-02 11.80 12.12 11.58 12.08 7.4M
2025-06-30 11.92 11.96 11.70 11.76 8.2M
2025-06-27 11.60 12.00 11.50 11.94 7.7M
2025-06-26 11.90 11.98 11.30 11.60 7.4M
2025-06-25 11.68 12.00 11.46 11.80 7.4M
2025-06-24 11.58 11.60 11.32 11.46 6.2M
2025-06-23 11.14 11.50 11.02 11.38 6.9M
2025-06-20 11.00 11.42 11.00 11.14 6.7M
2025-06-19 11.22 11.48 11.02 11.02 7.8M
2025-06-18 11.60 11.72 11.06 11.28 8.8M
2025-06-17 11.22 11.82 11.08 11.60 11.0M
2025-06-16 11.24 11.58 11.16 11.22 7.7M
2025-06-13 11.20 11.32 10.98 11.24 7.3M
2025-06-12 11.02 11.32 11.00 11.18 7.5M
2025-06-11 11.22 11.44 10.92 11.08 7.1M
2025-06-10 12.04 12.08 11.04 11.20 8.5M
2025-06-09 11.72 12.18 11.66 12.04 7.4M
2025-06-06 11.98 12.16 11.66 11.70 7.7M
2025-06-05 11.96 12.06 11.72 11.98 6.7M
2025-06-04 12.10 12.40 11.90 11.96 6.3M
2025-06-03 11.94 12.30 11.82 12.10 8.2M
2025-06-02 11.60 12.14 11.32 12.00 6.5M
2025-05-30 11.76 11.94 11.52 11.60 10.0M
2025-05-29 11.62 11.82 11.42 11.82 9.5M
2025-05-28 11.66 11.70 11.30 11.66 10.1M
2025-05-27 11.52 11.74 11.38 11.58 8.5M
2025-05-26 11.68 11.80 11.46 11.48 8.4M
2025-05-23 12.16 12.28 11.54 11.68 8.2M
2025-05-22 12.32 12.44 11.98 12.16 6.9M
2025-05-21 12.34 12.50 12.02 12.14 8.5M
2025-05-20 12.50 12.78 12.32 12.34 7.8M
2025-05-19 12.84 13.12 12.66 12.70 7.0M
2025-05-16 13.58 13.60 12.60 12.82 14.0M
2025-05-15 13.48 14.26 13.40 13.58 9.6M
2025-05-14 13.54 13.80 13.22 13.62 9.8M
2025-05-13 12.66 13.68 12.64 13.42 12.3M
2025-05-12 12.80 13.08 12.70 12.88 11.5M
2025-05-09 12.78 13.18 12.52 12.68 15.5M
2025-05-08 12.52 13.14 12.30 12.68 12.0M
2025-05-07 13.26 13.48 12.44 12.52 11.4M
2025-05-06 14.72 14.72 13.02 13.22 8.8M
2025-05-02 13.12 14.76 12.96 14.42 10.4M
2025-04-30 13.32 13.38 12.72 12.92 7.8M
2025-04-29 13.10 13.56 13.00 13.36 10.6M
2025-04-28 13.46 13.74 12.82 13.14 9.0M
2025-04-25 12.98 13.50 12.94 13.46 13.1M
2025-04-24 13.10 13.68 12.80 12.98 9.6M
2025-04-23 13.48 13.70 13.18 13.32 9.4M
2025-04-22 12.96 13.22 12.74 13.02 7.4M
2025-04-17 12.72 13.38 12.64 12.98 8.8M
2025-04-16 13.20 13.22 12.64 13.22 6.5M
2025-04-15 13.50 13.70 12.98 13.20 6.4M
2025-04-14 13.26 14.24 13.08 13.48 7.7M
2025-04-11 12.66 13.00 12.46 12.90 8.2M
2025-04-10 12.56 13.14 12.48 12.66 12.3M
2025-04-09 12.30 12.66 11.86 12.32 8.3M
2025-04-08 12.30 13.12 12.30 12.54 9.1M
2025-04-07 13.30 13.32 12.34 12.36 6.8M
2025-04-03 14.04 14.38 13.36 13.64 8.5M
2025-04-02 14.02 14.26 13.80 14.06 7.8M
2025-04-01 13.98 14.38 13.48 14.02 8.9M
2025-03-31 13.60 13.80 12.40 13.54 8.8M
2025-03-28 14.40 14.44 13.60 13.92 8.6M
2025-03-27 13.70 14.40 13.28 13.98 9.3M
2025-03-26 12.72 13.60 12.40 13.50 12.3M
2025-03-25 13.34 13.58 12.62 12.72 11.3M
2025-03-24 12.42 13.78 12.42 12.88 16.6M
2025-03-21 11.96 12.42 11.80 12.20 12.2M
2025-03-20 11.60 12.82 11.54 11.94 16.0M
2025-03-19 10.40 11.64 10.34 11.58 9.6M
2025-03-18 9.63 10.88 9.63 10.70 12.9M
2025-03-17 9.41 9.69 9.11 9.63 9.0M
2025-03-14 9.50 9.65 9.38 9.41 9.9M
2025-03-13 9.44 9.71 9.11 9.51 9.3M
2025-03-12 8.86 9.70 8.45 9.44 16.6M
2025-03-11 8.56 8.56 8.30 8.45 9.0M
2025-03-10 8.60 8.94 8.42 8.56 9.8M
2025-03-07 9.07 9.23 8.54 8.56 9.0M
2025-03-06 9.10 9.52 9.03 9.20 13.1M
2025-03-05 8.77 9.35 8.52 9.18 21.2M
2025-03-04 8.60 8.80 7.98 8.74 17.7M
2025-03-03 8.40 8.72 8.29 8.66 22.3M
2025-02-28 8.84 8.89 8.24 8.33 12.8M
2025-02-27 8.65 8.82 8.49 8.80 12.9M
2025-02-26 8.24 8.72 8.23 8.60 15.6M
2025-02-25 8.11 8.30 8.05 8.25 8.5M
2025-02-24 8.22 8.35 7.90 8.34 9.9M
2025-02-21 8.00 8.38 7.95 8.21 9.6M
2025-02-20 8.16 8.32 7.93 7.93 10.1M
2025-02-19 8.04 8.71 8.04 8.45 9.8M
2025-02-18 8.55 9.14 8.43 8.61 10.5M
2025-02-17 8.77 8.83 8.00 8.55 10.2M
2025-02-14 7.92 8.23 7.64 7.75 6.3M
2025-02-13 8.10 8.24 7.78 7.79 9.0M
2025-02-12 8.28 8.28 8.04 8.13 7.7M
2025-02-11 8.20 8.30 8.11 8.14 6.2M
2025-02-10 8.29 8.32 8.02 8.20 7.9M
2025-02-07 8.50 8.50 8.23 8.33 8.5M
2025-02-06 8.00 8.31 7.99 8.30 6.5M
2025-02-05 7.87 8.01 7.65 8.00 4.2M
2025-02-04 8.10 8.10 7.71 7.86 3.8M
2025-02-03 7.88 8.33 7.84 8.05 5.6M
2025-01-28 8.18 8.18 7.51 7.87 2.9M
2025-01-27 8.03 8.57 8.00 8.10 5.0M
2025-01-24 8.09 8.11 7.90 8.00 4.6M
2025-01-23 8.04 8.16 7.97 8.08 5.3M
2025-01-22 8.10 8.10 7.74 7.99 5.1M
2025-01-21 8.22 8.22 7.87 8.10 8.4M
2025-01-20 7.39 8.42 7.39 7.94 7.1M
2025-01-17 7.49 7.58 7.25 7.37 5.4M
2025-01-16 7.38 7.50 7.29 7.49 4.4M
2025-01-15 7.20 7.34 6.95 7.27 6.5M
2025-01-14 6.82 7.26 6.81 7.25 5.1M
2025-01-13 6.98 6.98 6.73 6.81 4.7M
2025-01-10 6.99 6.99 6.69 6.84 3.9M
2025-01-09 6.90 6.96 6.82 6.88 25.3M
2025-01-08 7.32 7.48 6.90 6.93 4.5M
2025-01-07 7.57 7.64 7.43 7.48 5.4M
2025-01-06 7.15 7.54 7.02 7.48 14.2M
2025-01-03 7.21 7.21 6.92 7.12 8.5M
2025-01-02 6.92 7.14 6.92 7.12 6.5M