Tongguan Gold Group Ltd (0340)

0340
🏛️ Hongkong →
2.63
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.52 2.52 2.43 2.48 1,560.0K
09:35 2.49 2.50 2.49 2.49 640.0K
09:40 2.48 2.49 2.48 2.49 186.0K
09:45 2.48 2.48 2.48 2.48 288.0K
09:50 2.45 2.47 2.43 2.45 1,674.0K
09:55 2.44 2.46 2.44 2.44 570.0K
10:00 2.45 2.46 2.45 2.46 580.0K
10:05 2.47 2.50 2.46 2.50 1,350.0K
10:10 2.49 2.50 2.49 2.50 646.0K
10:15 2.50 2.50 2.50 2.50 44.0K
10:20 2.49 2.49 2.49 2.49 150.0K
10:25 2.50 2.50 2.50 2.50 728.0K
10:30 2.50 2.50 2.50 2.50 740.0K
10:40 2.51 2.52 2.51 2.52 246.0K
10:45 2.50 2.51 2.50 2.51 318.0K
10:50 2.50 2.50 2.50 2.50 104.0K
10:55 2.51 2.52 2.51 2.52 572.0K
11:10 2.51 2.51 2.51 2.51 2.0K
11:15 2.50 2.50 2.50 2.50 274.0K
11:20 2.51 2.51 2.51 2.51 22.0K
11:25 2.50 2.50 2.50 2.50 496.0K
13:00 2.50 2.50 2.49 2.50 156.0K
13:05 2.50 2.50 2.49 2.49 494.0K
13:10 2.49 2.50 2.48 2.50 778.0K
13:15 2.50 2.50 2.50 2.50 370.0K
13:20 2.50 2.50 2.50 2.50 388.0K
13:25 2.50 2.50 2.48 2.48 1,380.0K
13:30 2.48 2.48 2.48 2.48 454.0K
13:35 2.49 2.50 2.49 2.50 258.0K
13:40 2.49 2.49 2.49 2.49 50.0K
13:45 2.48 2.48 2.48 2.48 42.0K
13:50 2.49 2.49 2.48 2.48 262.0K
14:05 2.47 2.48 2.47 2.48 40.0K
14:10 2.47 2.47 2.47 2.47 742.0K
14:20 2.46 2.49 2.46 2.49 522.0K
14:25 2.50 2.50 2.49 2.50 115.8K
14:30 2.49 2.50 2.49 2.50 26.0K
14:35 2.49 2.49 2.49 2.49 104.0K
14:55 2.48 2.48 2.48 2.48 314.0K
15:05 2.49 2.49 2.49 2.49 50.0K
15:10 2.48 2.48 2.48 2.48 28.0K
15:15 2.47 2.48 2.47 2.48 178.0K
15:25 2.47 2.47 2.47 2.47 466.0K
15:30 2.46 2.47 2.46 2.47 126.0K
15:35 2.46 2.48 2.46 2.48 40.0K
15:40 2.46 2.46 2.46 2.46 22.0K
15:45 2.47 2.48 2.46 2.48 464.4K
15:50 2.47 2.48 2.47 2.48 546.0K
15:55 2.47 2.49 2.47 2.47 416.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.48 2.75 2.37 2.63 56.3M
2025-09-25 2.54 2.54 2.43 2.47 20.0M
2025-09-24 2.55 2.62 2.47 2.54 42.3M
2025-09-23 2.38 2.53 2.36 2.50 88.0M
2025-09-22 2.23 2.39 2.18 2.35 41.6M
2025-09-19 2.07 2.18 2.07 2.18 13.0M
2025-09-18 2.13 2.13 2.05 2.09 13.0M
2025-09-17 2.18 2.19 2.07 2.13 16.7M
2025-09-16 2.29 2.34 2.17 2.17 15.7M
2025-09-15 2.30 2.30 2.20 2.24 14.9M
2025-09-12 2.21 2.33 2.17 2.29 33.2M
2025-09-11 2.40 2.40 2.17 2.21 22.6M
2025-09-10 2.32 2.36 2.25 2.34 20.2M
2025-09-09 2.27 2.46 2.24 2.37 42.7M
2025-09-08 2.20 2.27 2.16 2.26 23.1M
2025-09-05 2.05 2.19 2.05 2.16 25.3M
2025-09-04 2.25 2.25 1.99 2.04 36.6M
2025-09-03 2.41 2.50 2.14 2.24 36.3M
2025-09-02 2.35 2.42 2.24 2.29 39.3M
2025-09-01 2.05 2.33 2.02 2.32 91.4M
2025-08-29 1.88 2.08 1.86 2.00 50.8M
2025-08-28 1.85 1.94 1.82 1.84 7.9M
2025-08-27 1.91 1.95 1.85 1.85 16.5M
2025-08-26 1.95 2.02 1.90 1.90 38.2M
2025-08-25 1.90 1.94 1.85 1.93 8.1M
2025-08-22 1.92 1.92 1.85 1.85 7.4M
2025-08-21 1.98 1.98 1.87 1.88 12.9M
2025-08-20 1.94 1.96 1.91 1.95 6.9M
2025-08-19 1.99 1.99 1.94 1.95 6.3M
2025-08-18 2.01 2.01 1.96 1.97 9.4M
2025-08-15 2.00 2.01 1.94 2.00 6.0M
2025-08-14 1.98 2.07 1.97 2.00 25.5M
2025-08-13 1.94 1.95 1.90 1.94 4.2M
2025-08-12 1.93 1.93 1.90 1.90 4.5M
2025-08-11 2.00 2.00 1.92 1.93 14.4M
2025-08-08 2.02 2.05 1.98 2.02 23.6M
2025-08-07 1.90 1.98 1.86 1.95 13.7M
2025-08-06 1.92 1.96 1.88 1.90 11.4M
2025-08-05 1.95 2.03 1.88 1.91 20.3M
2025-08-04 1.88 1.97 1.88 1.90 15.1M
2025-08-01 1.81 1.84 1.75 1.83 12.9M
2025-07-31 1.94 1.94 1.77 1.81 39.6M
2025-07-30 2.02 2.02 1.93 1.96 12.9M
2025-07-29 2.04 2.06 2.00 2.01 11.2M
2025-07-28 2.05 2.09 2.02 2.02 7.3M
2025-07-25 2.10 2.11 2.03 2.04 12.1M
2025-07-24 2.15 2.16 2.00 2.10 24.6M
2025-07-23 2.10 2.26 2.10 2.15 32.3M
2025-07-22 2.08 2.17 2.04 2.05 22.0M
2025-07-21 2.03 2.04 1.98 2.02 15.0M
2025-07-18 2.03 2.05 1.99 2.03 14.0M
2025-07-17 2.11 2.14 2.02 2.03 18.4M
2025-07-16 2.10 2.13 2.07 2.11 6.7M
2025-07-15 2.10 2.17 2.05 2.10 13.1M
2025-07-14 2.15 2.18 2.08 2.13 9.6M
2025-07-11 2.10 2.16 2.08 2.11 8.6M
2025-07-10 2.09 2.15 2.08 2.11 5.9M
2025-07-09 2.16 2.16 2.06 2.09 9.2M
2025-07-08 2.06 2.19 2.04 2.17 13.8M
2025-07-07 2.08 2.13 2.04 2.04 9.3M
2025-07-04 2.18 2.18 2.07 2.08 11.4M
2025-07-03 2.19 2.27 2.16 2.18 13.4M
2025-07-02 2.17 2.27 2.16 2.19 16.7M
2025-06-30 2.10 2.18 1.99 2.11 28.7M
2025-06-27 2.15 2.20 2.09 2.11 18.4M
2025-06-26 2.28 2.28 2.12 2.14 21.7M
2025-06-25 2.39 2.45 2.20 2.22 31.4M
2025-06-24 2.44 2.45 2.29 2.41 17.5M
2025-06-23 2.42 2.59 2.41 2.44 24.6M
2025-06-20 2.40 2.50 2.37 2.40 10.6M
2025-06-19 2.59 2.60 2.40 2.43 29.8M
2025-06-18 2.44 2.59 2.31 2.59 59.7M
2025-06-17 2.80 2.80 2.35 2.41 88.2M
2025-06-16 2.72 2.98 2.72 2.76 74.2M
2025-06-13 2.73 2.80 2.60 2.67 34.8M
2025-06-12 2.60 2.70 2.53 2.59 39.7M
2025-06-11 2.80 2.82 2.48 2.54 57.0M
2025-06-10 2.54 2.80 2.54 2.72 58.2M
2025-06-09 2.47 2.54 2.31 2.54 41.4M
2025-06-06 2.38 2.55 2.23 2.48 42.4M
2025-06-05 2.39 2.55 2.34 2.36 71.3M
2025-06-04 2.12 2.41 2.12 2.36 58.5M
2025-06-03 2.35 2.36 2.05 2.14 68.0M
2025-06-02 1.96 2.28 1.96 2.27 92.5M
2025-05-30 1.73 1.93 1.73 1.92 54.4M
2025-05-29 1.70 1.73 1.62 1.73 29.3M
2025-05-28 1.69 1.72 1.65 1.72 18.1M
2025-05-27 1.63 1.78 1.63 1.68 39.7M
2025-05-26 1.70 1.75 1.63 1.63 35.8M
2025-05-23 1.53 1.66 1.53 1.64 44.6M
2025-05-22 1.47 1.65 1.46 1.60 73.4M
2025-05-21 1.43 1.47 1.36 1.46 46.6M
2025-05-20 1.29 1.40 1.29 1.38 16.4M
2025-05-19 1.32 1.32 1.28 1.29 6.6M
2025-05-16 1.26 1.33 1.25 1.28 8.2M
2025-05-15 1.28 1.29 1.24 1.24 8.1M
2025-05-14 1.34 1.34 1.27 1.31 15.3M
2025-05-13 1.13 1.33 1.12 1.32 40.9M
2025-05-12 1.18 1.20 1.13 1.14 22.9M
2025-05-09 1.20 1.21 1.16 1.21 12.4M
2025-05-08 1.22 1.25 1.17 1.20 31.0M
2025-05-07 1.20 1.22 1.16 1.20 15.8M
2025-05-06 1.20 1.24 1.18 1.20 15.9M
2025-05-02 1.17 1.18 1.09 1.16 16.6M
2025-04-30 1.21 1.23 1.18 1.19 14.1M
2025-04-29 1.20 1.26 1.18 1.21 29.7M
2025-04-28 1.17 1.23 1.11 1.19 22.8M
2025-04-25 1.16 1.18 1.10 1.17 22.3M
2025-04-24 1.22 1.25 1.15 1.16 35.5M
2025-04-23 1.28 1.29 1.17 1.21 56.4M
2025-04-22 1.39 1.46 1.30 1.33 98.9M
2025-04-17 1.48 1.50 1.24 1.27 85.8M
2025-04-16 1.50 1.51 1.34 1.40 81.8M
2025-04-15 1.45 1.47 1.35 1.44 35.2M
2025-04-14 1.26 1.45 1.23 1.43 99.4M
2025-04-11 1.10 1.20 1.09 1.20 56.2M
2025-04-10 1.05 1.09 1.01 1.06 37.1M
2025-04-09 1.00 1.02 0.87 1.00 46.7M
2025-04-08 0.86 0.86 0.86 0.86 0.0M
2025-04-07 0.86 0.90 0.81 0.86 34.9M
2025-04-03 0.88 1.03 0.88 0.89 50.2M
2025-04-02 0.85 0.88 0.85 0.86 8.7M
2025-04-01 0.85 0.90 0.84 0.84 19.5M
2025-03-31 0.85 0.87 0.82 0.85 9.9M
2025-03-28 0.80 0.89 0.80 0.84 14.9M
2025-03-27 0.77 0.80 0.77 0.80 4.1M
2025-03-26 0.79 0.81 0.76 0.79 6.2M
2025-03-25 0.80 0.81 0.78 0.79 4.0M
2025-03-24 0.80 0.82 0.75 0.79 12.1M
2025-03-21 0.80 0.85 0.78 0.81 9.5M
2025-03-20 0.86 0.86 0.78 0.79 8.8M
2025-03-19 0.84 0.87 0.83 0.84 8.3M
2025-03-18 0.87 0.89 0.81 0.84 10.2M
2025-03-17 0.76 0.88 0.76 0.86 12.8M
2025-03-14 0.90 0.93 0.76 0.76 34.9M
2025-03-13 0.81 0.89 0.80 0.89 25.6M
2025-03-12 0.75 0.82 0.73 0.79 19.1M
2025-03-11 0.76 0.79 0.73 0.76 18.5M
2025-03-10 0.61 0.76 0.61 0.76 27.7M
2025-03-07 0.62 0.68 0.59 0.60 15.6M
2025-03-06 0.52 0.64 0.52 0.61 16.2M
2025-03-05 0.50 0.53 0.50 0.53 7.4M
2025-03-04 0.50 0.51 0.49 0.50 3.1M
2025-03-03 0.49 0.51 0.49 0.49 2.9M
2025-02-28 0.50 0.50 0.49 0.49 2.8M
2025-02-27 0.50 0.52 0.50 0.50 2.1M
2025-02-26 0.49 0.50 0.48 0.50 8.1M
2025-02-25 0.49 0.49 0.48 0.49 4.7M
2025-02-24 0.49 0.50 0.49 0.49 2.2M
2025-02-21 0.50 0.51 0.49 0.49 5.8M
2025-02-20 0.52 0.52 0.50 0.50 5.9M
2025-02-19 0.50 0.51 0.49 0.51 6.3M
2025-02-18 0.50 0.52 0.50 0.50 6.9M
2025-02-17 0.49 0.50 0.49 0.50 2.0M
2025-02-14 0.50 0.50 0.49 0.49 0.9M
2025-02-13 0.50 0.50 0.49 0.50 4.5M
2025-02-12 0.51 0.51 0.49 0.50 1.7M
2025-02-11 0.51 0.52 0.49 0.50 2.3M
2025-02-10 0.49 0.50 0.49 0.50 1.0M
2025-02-07 0.49 0.51 0.49 0.50 0.7M
2025-02-06 0.49 0.51 0.49 0.49 2.8M
2025-02-05 0.49 0.51 0.49 0.50 1.8M
2025-02-04 0.51 0.53 0.49 0.50 1.5M
2025-02-03 0.48 0.51 0.48 0.50 2.1M
2025-01-28 0.48 0.50 0.46 0.47 4.5M
2025-01-27 0.48 0.48 0.47 0.47 1.7M
2025-01-24 0.48 0.49 0.48 0.48 0.4M
2025-01-23 0.47 0.49 0.47 0.49 2.3M
2025-01-22 0.47 0.50 0.46 0.47 3.4M
2025-01-21 0.47 0.48 0.45 0.47 1.7M
2025-01-20 0.48 0.48 0.48 0.48 0.3M
2025-01-17 0.48 0.48 0.47 0.47 0.0M
2025-01-16 0.48 0.48 0.47 0.48 0.1M
2025-01-15 0.47 0.50 0.47 0.48 1.9M
2025-01-14 0.47 0.48 0.47 0.47 2.6M
2025-01-13 0.49 0.49 0.46 0.48 0.4M
2025-01-10 0.50 0.50 0.46 0.46 1.1M
2025-01-09 0.49 0.49 0.47 0.47 0.6M
2025-01-08 0.50 0.50 0.47 0.48 0.8M
2025-01-07 0.47 0.50 0.47 0.49 1.4M
2025-01-06 0.50 0.50 0.46 0.47 1.4M
2025-01-03 0.48 0.48 0.48 0.48 0.2M
2025-01-02 0.49 0.49 0.48 0.49 0.4M