TCL Multimedia Technology Holdings Ltd (1070)

1070
🏛️ Hongkong →
10.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 10.70 10.70 10.47 10.47 474.0K
09:35 10.46 10.51 10.45 10.49 233.0K
09:40 10.50 10.52 10.42 10.44 427.0K
09:45 10.44 10.44 10.40 10.43 242.0K
09:50 10.41 10.44 10.32 10.42 368.0K
09:55 10.41 10.44 10.40 10.42 152.0K
10:00 10.41 10.42 10.36 10.39 135.0K
10:05 10.40 10.44 10.36 10.38 139.0K
10:10 10.42 10.44 10.42 10.42 203.0K
10:15 10.40 10.40 10.35 10.38 96.0K
10:20 10.36 10.43 10.34 10.43 167.0K
10:25 10.41 10.47 10.41 10.45 153.0K
10:30 10.47 10.51 10.46 10.50 215.0K
10:35 10.51 10.52 10.49 10.50 98.0K
10:40 10.51 10.56 10.50 10.53 131.0K
10:45 10.52 10.53 10.50 10.50 91.0K
10:50 10.49 10.52 10.49 10.50 73.0K
10:55 10.51 10.52 10.49 10.51 79.0K
11:00 10.50 10.53 10.50 10.51 113.0K
11:05 10.51 10.54 10.51 10.54 119.0K
11:10 10.53 10.53 10.52 10.52 63.0K
11:15 10.50 10.51 10.50 10.51 87.0K
11:20 10.50 10.53 10.50 10.53 85.0K
11:25 10.54 10.57 10.54 10.55 149.0K
11:30 10.55 10.56 10.55 10.55 68.0K
11:35 10.54 10.55 10.54 10.55 47.0K
11:40 10.54 10.55 10.53 10.54 46.0K
11:45 10.53 10.54 10.52 10.52 59.0K
11:50 10.53 10.53 10.50 10.50 87.0K
11:55 10.51 10.51 10.49 10.49 45.0K
13:00 10.50 10.54 10.49 10.49 43.0K
13:05 10.50 10.52 10.48 10.48 47.0K
13:10 10.49 10.50 10.40 10.40 151.0K
13:15 10.39 10.42 10.39 10.40 35.0K
13:20 10.43 10.47 10.41 10.46 52.0K
13:25 10.47 10.48 10.46 10.47 110.0K
13:30 10.48 10.48 10.46 10.46 192.0K
13:35 10.47 10.50 10.47 10.48 63.0K
13:40 10.50 10.53 10.49 10.51 59.0K
13:45 10.52 10.52 10.51 10.52 43.0K
13:50 10.51 10.52 10.50 10.52 71.0K
13:55 10.53 10.56 10.52 10.56 51.0K
14:00 10.57 10.62 10.55 10.56 272.0K
14:05 10.55 10.57 10.53 10.53 54.0K
14:10 10.52 10.54 10.52 10.52 39.0K
14:15 10.51 10.53 10.50 10.52 50.3K
14:20 10.51 10.51 10.49 10.49 34.0K
14:25 10.51 10.52 10.49 10.49 34.0K
14:30 10.49 10.52 10.49 10.49 37.0K
14:35 10.51 10.51 10.48 10.49 42.0K
14:40 10.48 10.51 10.48 10.49 49.0K
14:45 10.50 10.54 10.49 10.51 77.0K
14:50 10.50 10.51 10.49 10.50 37.0K
14:55 10.49 10.55 10.49 10.52 46.0K
15:00 10.55 10.55 10.48 10.48 59.0K
15:05 10.50 10.50 10.50 10.50 16.0K
15:10 10.49 10.51 10.48 10.48 12.0K
15:15 10.49 10.49 10.47 10.47 33.0K
15:20 10.48 10.50 10.47 10.47 26.0K
15:25 10.48 10.49 10.47 10.47 12.0K
15:30 10.48 10.49 10.48 10.48 15.0K
15:35 10.47 10.51 10.47 10.50 37.0K
15:40 10.51 10.51 10.50 10.51 49.0K
15:45 10.51 10.52 10.49 10.51 58.0K
15:50 10.50 10.52 10.47 10.50 102.0K
15:55 10.51 10.53 10.48 10.50 222.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 10.38 10.65 10.35 10.45 4.7M
2025-09-25 10.74 10.74 10.32 10.50 6.8M
2025-09-24 10.05 10.81 9.98 10.74 20.7M
2025-09-23 10.21 10.21 9.90 10.05 2.9M
2025-09-22 10.03 10.31 9.97 10.04 7.1M
2025-09-19 10.26 10.26 10.02 10.16 9.9M
2025-09-18 9.98 10.45 9.98 10.20 10.0M
2025-09-17 9.92 10.01 9.76 9.97 9.7M
2025-09-16 9.98 9.98 9.52 9.84 13.7M
2025-09-15 10.06 10.18 9.86 9.94 9.5M
2025-09-12 10.44 10.51 9.93 10.06 16.8M
2025-09-11 10.50 10.50 10.15 10.38 4.6M
2025-09-10 10.43 10.43 10.14 10.37 4.8M
2025-09-09 10.42 10.45 10.10 10.32 6.8M
2025-09-08 10.63 10.83 10.31 10.42 4.8M
2025-09-05 10.20 10.56 10.09 10.54 12.7M
2025-09-04 10.21 10.21 9.84 10.15 9.1M
2025-09-03 10.00 10.29 9.91 10.08 9.1M
2025-09-02 10.12 10.26 9.93 9.99 6.7M
2025-09-01 10.86 10.86 9.85 10.06 17.8M
2025-08-29 10.53 10.98 10.53 10.72 12.6M
2025-08-28 10.88 10.94 10.35 10.50 9.4M
2025-08-27 10.26 11.30 10.18 10.88 36.2M
2025-08-26 9.72 10.19 9.52 10.18 22.5M
2025-08-25 9.70 10.19 9.52 9.70 16.7M
2025-08-22 9.60 9.61 9.25 9.38 15.3M
2025-08-21 9.45 9.58 9.42 9.52 8.1M
2025-08-20 9.40 9.49 9.21 9.49 8.3M
2025-08-19 9.46 9.51 9.32 9.37 5.6M
2025-08-18 9.46 9.59 9.41 9.45 8.2M
2025-08-15 9.63 9.63 9.32 9.46 9.2M
2025-08-14 9.60 9.76 9.46 9.57 13.1M
2025-08-13 9.63 9.69 9.30 9.55 24.1M
2025-08-12 9.56 9.65 9.48 9.55 11.4M
2025-08-11 9.98 9.98 9.47 9.56 15.1M
2025-08-08 10.06 10.16 9.71 9.87 11.8M
2025-08-07 10.16 10.42 9.98 10.03 11.5M
2025-08-06 10.26 10.36 9.93 10.08 15.9M
2025-08-05 10.24 10.40 9.94 10.38 14.1M
2025-08-04 9.97 10.27 9.86 10.24 7.7M
2025-08-01 10.22 10.22 9.92 9.97 5.4M
2025-07-31 10.42 10.46 9.98 10.16 12.8M
2025-07-30 10.38 10.44 10.12 10.42 8.0M
2025-07-29 10.00 10.44 9.88 10.34 14.3M
2025-07-28 9.41 10.00 9.41 9.89 10.6M
2025-07-25 9.55 9.68 9.34 9.41 11.1M
2025-07-24 9.86 9.90 9.53 9.69 11.3M
2025-07-23 10.28 10.42 9.71 9.81 16.2M
2025-07-22 9.91 10.38 9.82 10.28 8.6M
2025-07-21 10.66 10.66 9.85 9.90 18.1M
2025-07-18 10.52 10.76 10.50 10.58 3.7M
2025-07-17 10.08 10.74 10.08 10.68 13.2M
2025-07-16 10.12 10.12 9.93 10.08 5.1M
2025-07-15 9.94 10.10 9.88 10.02 2.6M
2025-07-14 10.16 10.16 9.86 9.95 4.2M
2025-07-11 9.87 10.16 9.87 9.98 7.8M
2025-07-10 9.92 10.36 9.92 10.10 6.7M
2025-07-09 10.14 10.14 9.86 9.91 5.8M
2025-07-08 9.49 10.20 9.49 10.14 14.0M
2025-07-07 9.54 9.72 9.43 9.50 3.9M
2025-07-04 10.02 10.06 9.57 9.62 9.1M
2025-07-03 9.70 10.06 9.65 10.02 7.9M
2025-07-02 9.55 9.80 9.21 9.74 9.9M
2025-06-30 9.34 9.56 9.22 9.54 7.7M
2025-06-27 9.25 9.49 9.12 9.34 9.1M
2025-06-26 9.30 9.42 9.15 9.25 3.9M
2025-06-25 9.59 9.68 9.30 9.37 5.5M
2025-06-24 9.33 9.65 9.30 9.53 4.5M
2025-06-23 9.33 9.43 9.17 9.34 4.2M
2025-06-20 9.20 9.41 9.17 9.33 19.0M
2025-06-19 9.41 9.49 9.15 9.20 5.9M
2025-06-18 9.50 9.60 9.26 9.49 7.3M
2025-06-17 9.51 9.70 9.50 9.50 4.9M
2025-06-16 9.56 9.72 9.29 9.60 9.2M
2025-06-13 9.48 9.60 9.19 9.56 10.1M
2025-06-12 9.71 9.80 9.44 9.48 7.0M
2025-06-11 9.69 9.82 9.52 9.76 6.0M
2025-06-10 9.71 9.89 9.53 9.69 8.8M
2025-06-09 9.70 9.94 9.57 9.81 5.4M
2025-06-06 9.69 9.75 9.57 9.70 3.8M
2025-06-05 10.00 10.08 9.58 9.65 14.9M
2025-06-04 10.36 10.36 9.66 10.06 18.6M
2025-06-03 10.10 10.42 10.04 10.36 7.2M
2025-06-02 10.22 10.36 9.95 10.32 2.6M
2025-05-30 10.32 10.32 10.02 10.22 5.6M
2025-05-29 10.46 10.52 10.28 10.32 3.9M
2025-05-28 10.48 10.64 10.14 10.38 6.1M
2025-05-27 10.26 10.38 10.16 10.32 4.6M
2025-05-26 10.76 10.76 10.20 10.26 10.3M
2025-05-23 10.84 10.94 10.62 10.76 3.1M
2025-05-22 11.12 11.12 10.78 10.84 3.8M
2025-05-21 11.14 11.22 10.90 11.00 7.8M
2025-05-20 10.90 11.18 10.76 11.04 8.6M
2025-05-19 10.20 10.86 10.18 10.76 8.8M
2025-05-16 10.06 10.40 10.06 10.24 5.9M
2025-05-15 10.48 10.56 10.34 10.42 2.8M
2025-05-14 10.42 10.54 10.14 10.42 8.5M
2025-05-13 10.58 10.82 10.36 10.42 6.9M
2025-05-12 10.28 10.74 10.10 10.66 14.7M
2025-05-09 9.83 10.42 9.79 10.28 12.8M
2025-05-08 9.52 9.94 9.47 9.81 16.0M
2025-05-07 9.92 10.04 9.52 9.60 12.8M
2025-05-06 10.00 10.46 9.83 9.92 12.3M
2025-05-02 9.63 10.08 9.63 9.96 5.6M
2025-04-30 9.72 10.62 9.62 9.81 35.2M
2025-04-29 9.50 9.77 9.33 9.67 11.2M
2025-04-28 8.95 9.55 8.79 9.44 16.4M
2025-04-25 9.21 9.21 8.75 8.85 10.0M
2025-04-24 8.90 9.29 8.76 9.21 22.7M
2025-04-23 8.49 9.01 8.49 8.84 21.1M
2025-04-22 8.15 8.67 8.15 8.36 18.7M
2025-04-17 8.20 8.26 7.87 8.15 16.3M
2025-04-16 8.17 8.17 7.76 8.08 16.5M
2025-04-15 8.21 8.29 7.88 8.17 13.7M
2025-04-14 8.34 8.42 8.04 8.10 23.9M
2025-04-11 8.18 8.20 7.71 7.95 45.2M
2025-04-10 7.52 9.22 7.52 8.23 74.9M
2025-04-09 6.41 6.65 6.09 6.54 40.2M
2025-04-08 7.08 7.08 6.40 6.65 32.8M
2025-04-07 7.20 7.38 6.72 6.79 39.3M
2025-04-03 8.55 8.55 7.37 8.20 47.4M
2025-04-02 9.20 9.31 8.97 9.03 13.2M
2025-04-01 9.40 9.68 9.10 9.26 15.5M
2025-03-31 9.00 9.40 8.91 9.37 17.3M
2025-03-28 9.30 9.50 9.07 9.40 14.1M
2025-03-27 8.89 9.40 8.89 9.23 19.8M
2025-03-26 8.81 8.97 8.62 8.86 10.6M
2025-03-25 8.91 9.40 8.72 8.82 32.6M
2025-03-24 8.00 9.00 7.82 8.90 47.4M
2025-03-21 8.16 8.17 7.68 7.84 16.4M
2025-03-20 8.08 8.30 8.00 8.29 15.6M
2025-03-19 7.92 8.05 7.75 8.03 12.4M
2025-03-18 7.60 7.98 7.45 7.92 10.0M
2025-03-17 7.50 7.70 7.30 7.52 7.0M
2025-03-14 7.35 7.57 7.28 7.50 8.6M
2025-03-13 7.47 7.50 7.27 7.38 6.1M
2025-03-12 8.02 8.02 7.37 7.46 9.5M
2025-03-11 7.25 7.60 7.15 7.53 7.8M
2025-03-10 7.30 7.51 7.23 7.37 5.5M
2025-03-07 7.50 7.50 7.26 7.29 7.8M
2025-03-06 7.47 7.60 7.32 7.54 8.2M
2025-03-05 7.22 7.47 7.22 7.41 5.5M
2025-03-04 7.23 7.46 7.14 7.25 4.1M
2025-03-03 7.06 7.49 7.06 7.36 11.5M
2025-02-28 7.58 7.58 7.03 7.06 13.5M
2025-02-27 7.51 7.80 7.37 7.61 8.3M
2025-02-26 7.62 7.66 7.35 7.51 15.1M
2025-02-25 7.50 7.72 7.38 7.61 9.2M
2025-02-24 7.76 7.76 7.33 7.62 13.7M
2025-02-21 7.65 7.80 7.01 7.76 20.0M
2025-02-20 7.60 8.00 7.45 7.56 19.6M
2025-02-19 7.38 7.60 7.25 7.52 23.6M
2025-02-18 6.90 7.50 6.83 7.34 37.9M
2025-02-17 6.59 6.70 6.21 6.58 8.0M
2025-02-14 6.69 6.75 6.50 6.59 8.4M
2025-02-13 6.89 6.90 6.54 6.56 8.0M
2025-02-12 6.80 7.02 6.65 6.87 9.0M
2025-02-11 6.93 6.93 6.70 6.74 6.2M
2025-02-10 6.65 7.00 6.64 6.92 11.6M
2025-02-07 6.71 6.73 6.46 6.60 11.3M
2025-02-06 6.73 7.10 6.66 6.71 11.5M
2025-02-05 6.74 6.85 6.62 6.80 6.1M
2025-02-04 6.85 6.91 6.68 6.82 2.7M
2025-02-03 6.78 6.78 6.56 6.72 3.4M
2025-01-28 6.84 6.88 6.72 6.78 1.3M
2025-01-27 6.90 7.09 6.78 6.89 7.5M
2025-01-24 6.75 6.93 6.65 6.86 6.7M
2025-01-23 7.06 7.10 6.64 6.70 12.4M
2025-01-22 7.03 7.18 6.76 7.02 15.2M
2025-01-21 6.55 7.10 6.55 7.03 19.8M
2025-01-20 6.80 6.80 6.51 6.55 8.5M
2025-01-17 6.30 6.74 6.25 6.62 16.1M
2025-01-16 5.90 6.32 5.87 6.26 10.7M
2025-01-15 5.65 5.86 5.65 5.81 3.4M
2025-01-14 5.60 5.90 5.58 5.83 7.8M
2025-01-13 5.80 5.80 5.66 5.74 5.0M
2025-01-10 5.71 6.01 5.69 5.83 9.8M
2025-01-09 6.24 6.24 5.62 5.73 31.7M
2025-01-08 6.22 6.39 6.16 6.31 7.4M
2025-01-07 6.26 6.62 6.15 6.21 15.5M
2025-01-06 6.18 6.33 6.04 6.28 3.3M
2025-01-03 6.12 6.45 6.11 6.18 8.4M
2025-01-02 6.40 6.40 6.06 6.24 7.3M