Transcenta Holding Limited (6628)

6628
🏛️ Hongkong →
4.08
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 4.50 4.50 4.34 4.37 189.5K
09:35 4.39 4.45 4.39 4.45 37.5K
09:40 4.46 4.46 4.45 4.46 59.0K
09:45 4.42 4.42 4.37 4.37 124.5K
09:50 4.39 4.39 4.39 4.39 22.0K
09:55 4.41 4.42 4.39 4.39 57.5K
10:00 4.37 4.37 4.36 4.36 81.5K
10:05 4.35 4.37 4.33 4.33 86.0K
10:10 4.32 4.34 4.11 4.11 583.5K
10:15 4.17 4.22 4.10 4.21 207.0K
10:20 4.23 4.25 4.16 4.17 290.0K
10:25 4.18 4.24 4.18 4.24 239.0K
10:30 4.23 4.23 4.14 4.21 402.0K
10:35 4.22 4.22 4.20 4.20 39.0K
10:40 4.19 4.20 4.11 4.14 225.5K
10:45 4.13 4.20 4.11 4.19 269.5K
10:50 4.11 4.15 4.09 4.15 344.5K
10:55 4.16 4.20 4.16 4.20 48.0K
11:00 4.22 4.28 4.20 4.25 152.0K
11:05 4.24 4.24 4.24 4.24 64.5K
11:15 4.23 4.23 4.23 4.23 5.0K
11:20 4.24 4.24 4.24 4.24 3.5K
11:25 4.22 4.23 4.22 4.22 94.0K
11:30 4.23 4.24 4.23 4.24 8.5K
11:40 4.25 4.25 4.20 4.20 101.5K
11:45 4.22 4.22 4.22 4.22 214.5K
11:50 4.23 4.25 4.23 4.25 79.5K
11:55 4.23 4.23 4.22 4.22 13.0K
13:00 4.21 4.21 4.21 4.21 36.5K
13:10 4.20 4.20 4.18 4.18 94.0K
13:15 4.17 4.17 4.17 4.17 10.5K
13:20 4.18 4.18 4.18 4.18 1.0K
13:25 4.21 4.21 4.19 4.19 20.0K
13:30 4.18 4.20 4.18 4.18 46.5K
13:35 4.19 4.19 4.18 4.18 3.0K
13:40 4.20 4.20 4.20 4.20 8.5K
13:45 4.19 4.20 4.18 4.18 4.0K
13:50 4.19 4.19 4.18 4.18 20.0K
13:55 4.17 4.19 4.17 4.19 65.5K
14:05 4.18 4.18 4.17 4.17 35.0K
14:20 4.17 4.17 4.16 4.16 67.0K
14:25 4.15 4.15 4.15 4.15 1.0K
14:30 4.16 4.16 4.13 4.13 100.0K
14:40 4.12 4.12 4.11 4.11 53.5K
14:45 4.13 4.15 4.12 4.15 37.5K
14:50 4.14 4.14 4.14 4.14 6.5K
14:55 4.16 4.16 4.14 4.14 9.5K
15:00 4.13 4.13 4.09 4.09 243.0K
15:05 4.08 4.10 4.08 4.10 88.0K
15:10 4.11 4.12 4.09 4.09 65.0K
15:15 4.08 4.09 4.05 4.06 115.0K
15:20 4.12 4.12 4.04 4.04 146.5K
15:25 4.05 4.07 4.05 4.06 25.5K
15:30 4.05 4.08 4.05 4.08 44.5K
15:35 4.08 4.08 4.07 4.08 38.5K
15:40 4.06 4.10 4.05 4.10 153.0K
15:45 4.09 4.09 4.08 4.08 0.5K
15:50 4.09 4.09 4.06 4.06 57.5K
15:55 4.08 4.11 4.08 4.08 175.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 4.56 4.56 4.04 4.08 5.8M
2025-09-25 4.69 4.79 4.52 4.60 1.5M
2025-09-24 4.96 4.96 4.52 4.69 2.8M
2025-09-23 4.50 4.91 4.32 4.88 5.0M
2025-09-22 4.77 4.85 4.26 4.45 4.6M
2025-09-19 4.26 4.70 4.00 4.56 6.4M
2025-09-18 4.01 4.29 4.01 4.23 4.5M
2025-09-17 4.15 4.23 3.88 4.01 9.9M
2025-09-16 4.60 4.60 4.18 4.20 5.2M
2025-09-15 4.98 4.98 4.39 4.55 7.1M
2025-09-12 4.83 5.16 4.83 5.08 2.3M
2025-09-11 5.00 5.22 4.66 4.82 8.7M
2025-09-10 5.21 5.80 4.79 5.70 6.2M
2025-09-09 5.18 5.61 5.02 5.33 5.1M
2025-09-08 4.98 5.26 4.77 5.18 5.9M
2025-09-05 4.99 4.99 4.55 4.83 4.7M
2025-09-04 5.09 5.09 4.44 4.63 5.9M
2025-09-03 3.85 5.20 3.82 5.09 12.5M
2025-09-02 3.81 3.94 3.69 3.82 3.1M
2025-09-01 3.35 3.88 3.35 3.76 5.9M
2025-08-29 3.38 3.58 3.20 3.28 3.8M
2025-08-28 3.49 3.56 3.17 3.42 3.0M
2025-08-27 3.76 3.78 3.44 3.46 2.8M
2025-08-26 4.10 4.10 3.70 3.78 2.7M
2025-08-25 3.96 4.18 3.70 4.08 2.8M
2025-08-22 3.84 3.99 3.67 3.94 3.2M
2025-08-21 4.06 4.20 3.80 3.97 3.1M
2025-08-20 4.44 4.44 3.94 4.07 4.4M
2025-08-19 4.14 4.86 4.05 4.45 8.7M
2025-08-18 3.38 4.20 3.37 4.13 5.7M
2025-08-15 3.17 3.48 3.16 3.40 3.4M
2025-08-14 3.30 3.42 3.10 3.15 3.8M
2025-08-13 3.29 3.58 3.27 3.30 3.3M
2025-08-12 3.05 3.45 3.05 3.29 4.5M
2025-08-11 2.98 3.20 2.98 3.05 1.6M
2025-08-08 2.99 3.13 2.85 3.10 1.7M
2025-08-07 3.21 3.21 2.85 2.99 4.2M
2025-08-06 3.39 3.50 2.98 3.20 3.3M
2025-08-05 3.13 3.38 3.06 3.38 3.4M
2025-08-04 2.95 3.22 2.84 3.11 4.1M
2025-08-01 3.84 4.30 2.65 2.85 17.1M
2025-07-31 3.46 3.92 3.43 3.83 4.6M
2025-07-30 3.50 3.60 3.37 3.46 4.5M
2025-07-29 3.00 3.81 3.00 3.50 8.7M
2025-07-28 2.80 3.10 2.68 2.99 2.5M
2025-07-25 2.75 2.98 2.68 2.81 2.9M
2025-07-24 2.88 2.92 2.60 2.80 4.9M
2025-07-23 2.32 3.04 2.32 2.88 9.0M
2025-07-22 2.53 2.61 2.28 2.32 8.9M
2025-07-21 1.93 2.78 1.77 2.61 18.9M
2025-07-18 1.85 1.93 1.79 1.93 8.5M
2025-07-17 1.75 1.91 1.71 1.85 3.7M
2025-07-16 1.92 1.92 1.71 1.74 4.4M
2025-07-15 1.92 1.99 1.83 1.92 3.0M
2025-07-14 1.64 1.95 1.64 1.85 5.9M
2025-07-11 1.67 1.75 1.61 1.64 2.0M
2025-07-10 1.66 1.77 1.62 1.67 2.0M
2025-07-09 1.52 1.67 1.48 1.66 2.1M
2025-07-08 1.67 1.67 1.46 1.52 1.7M
2025-07-07 1.50 1.68 1.50 1.65 1.6M
2025-07-04 1.47 1.52 1.45 1.50 0.3M
2025-07-03 1.46 1.55 1.46 1.46 0.3M
2025-07-02 1.45 1.52 1.45 1.46 0.1M
2025-06-30 1.46 1.46 1.43 1.46 0.0M
2025-06-27 1.43 1.50 1.42 1.46 0.1M
2025-06-26 1.44 1.45 1.42 1.43 0.3M
2025-06-25 1.49 1.55 1.48 1.48 0.4M
2025-06-24 1.46 1.54 1.46 1.54 0.3M
2025-06-23 1.43 1.46 1.39 1.43 0.2M
2025-06-20 1.44 1.47 1.42 1.43 0.4M
2025-06-19 1.50 1.50 1.40 1.45 0.5M
2025-06-18 1.55 1.55 1.45 1.50 0.2M
2025-06-17 1.60 1.65 1.50 1.55 0.8M
2025-06-16 1.62 1.70 1.60 1.62 0.5M
2025-06-13 1.69 1.71 1.56 1.62 1.2M
2025-06-12 1.63 1.78 1.63 1.72 2.0M
2025-06-11 1.72 1.73 1.66 1.66 0.6M
2025-06-10 1.68 1.76 1.62 1.73 1.8M
2025-06-09 1.54 1.69 1.52 1.68 1.9M
2025-06-06 1.58 1.58 1.46 1.49 0.2M
2025-06-05 1.58 1.61 1.46 1.51 1.5M
2025-06-04 1.52 1.61 1.52 1.58 1.0M
2025-06-03 1.71 1.71 1.51 1.52 2.6M
2025-06-02 1.60 1.76 1.45 1.71 1.6M
2025-05-30 1.55 1.65 1.48 1.62 1.5M
2025-05-29 1.39 1.54 1.37 1.49 0.8M
2025-05-28 1.46 1.49 1.38 1.41 0.3M
2025-05-27 1.40 1.48 1.39 1.47 0.7M
2025-05-26 1.55 1.57 1.40 1.40 1.2M
2025-05-23 1.46 1.69 1.46 1.55 2.4M
2025-05-22 1.61 1.61 1.44 1.46 2.4M
2025-05-21 1.20 1.62 1.20 1.61 5.5M
2025-05-20 1.10 1.20 1.05 1.20 0.7M
2025-05-19 1.18 1.18 1.04 1.10 0.3M
2025-05-16 1.11 1.13 1.05 1.07 0.2M
2025-05-15 1.14 1.14 1.04 1.11 0.7M
2025-05-14 1.20 1.20 1.12 1.16 0.3M
2025-05-13 1.18 1.27 1.12 1.16 0.1M
2025-05-12 1.15 1.19 1.15 1.19 0.1M
2025-05-09 1.17 1.20 1.14 1.15 0.5M
2025-05-08 1.28 1.28 1.20 1.20 0.1M
2025-05-07 1.29 1.29 1.18 1.24 0.6M
2025-05-06 1.20 1.31 1.20 1.31 0.7M
2025-05-02 1.29 1.29 1.16 1.25 0.4M
2025-04-30 1.32 1.32 1.21 1.22 0.1M
2025-04-29 1.26 1.34 1.20 1.27 0.4M
2025-04-28 1.20 1.30 1.16 1.26 0.7M
2025-04-25 1.27 1.40 1.18 1.20 0.6M
2025-04-24 1.24 1.28 1.21 1.28 0.3M
2025-04-23 1.23 1.35 1.20 1.27 0.6M
2025-04-22 1.17 1.26 1.15 1.22 0.4M
2025-04-17 1.16 1.19 1.15 1.15 0.2M
2025-04-16 1.25 1.25 1.15 1.15 0.1M
2025-04-15 1.20 1.26 1.12 1.25 0.5M
2025-04-14 1.18 1.27 1.17 1.23 0.7M
2025-04-11 1.11 1.25 1.10 1.18 0.8M
2025-04-10 1.08 1.20 1.08 1.11 0.4M
2025-04-09 1.01 1.12 1.01 1.08 0.5M
2025-04-08 1.05 1.21 1.05 1.14 1.2M
2025-04-07 1.20 1.20 0.99 1.13 1.4M
2025-04-03 1.48 1.52 1.34 1.38 1.1M
2025-04-02 1.56 1.57 1.47 1.50 1.7M
2025-04-01 1.61 1.79 1.52 1.63 2.5M
2025-03-31 1.80 1.80 1.53 1.59 3.7M
2025-03-28 1.89 1.90 1.67 1.82 2.8M
2025-03-27 1.77 1.90 1.72 1.85 1.3M
2025-03-26 1.74 1.84 1.62 1.75 1.6M
2025-03-25 1.96 2.00 1.73 1.83 1.6M
2025-03-24 2.08 2.12 1.76 1.96 2.3M
2025-03-21 1.71 2.15 1.71 2.00 6.5M
2025-03-20 1.45 1.72 1.45 1.71 2.5M
2025-03-19 1.40 1.47 1.36 1.43 0.5M
2025-03-18 1.41 1.51 1.40 1.40 0.4M
2025-03-17 1.48 1.50 1.33 1.45 1.2M
2025-03-14 1.48 1.54 1.45 1.48 1.5M
2025-03-13 1.68 1.68 1.38 1.49 1.4M
2025-03-12 1.75 1.81 1.63 1.68 0.5M
2025-03-11 1.66 1.84 1.54 1.75 0.9M
2025-03-10 1.72 1.78 1.53 1.69 1.1M
2025-03-07 1.88 2.07 1.73 1.79 2.4M
2025-03-06 1.76 1.98 1.58 1.88 2.9M
2025-03-05 1.35 1.66 1.30 1.61 1.8M
2025-03-04 1.37 1.38 1.28 1.35 1.0M
2025-03-03 1.48 1.66 1.30 1.41 1.4M
2025-02-28 1.71 1.73 1.39 1.47 1.6M
2025-02-27 1.97 2.22 1.58 1.71 3.3M
2025-02-26 1.40 1.90 1.40 1.82 3.7M
2025-02-25 1.00 1.48 1.00 1.36 2.3M
2025-02-24 0.96 1.05 0.90 1.01 1.8M
2025-02-21 0.81 0.97 0.81 0.89 0.9M
2025-02-20 0.79 0.87 0.75 0.80 0.7M
2025-02-19 0.72 0.75 0.71 0.72 0.2M
2025-02-18 0.77 0.80 0.70 0.71 0.8M
2025-02-17 0.70 0.82 0.70 0.77 0.2M
2025-02-14 0.68 0.70 0.64 0.70 0.0M
2025-02-13 0.68 0.78 0.68 0.68 0.0M
2025-02-12 0.69 0.69 0.68 0.68 0.1M
2025-02-11 0.68 0.70 0.65 0.69 0.1M
2025-02-10 0.60 0.72 0.55 0.67 0.2M
2025-02-07 0.53 0.67 0.53 0.60 0.3M
2025-02-06 0.56 0.59 0.52 0.53 0.0M
2025-02-05 0.56 0.56 0.55 0.56 0.1M
2025-02-04 0.56 0.59 0.56 0.56 0.0M
2025-02-03 0.60 0.60 0.55 0.56 0.0M
2025-01-28 0.52 0.52 0.52 0.55 0.0M
2025-01-27 0.58 0.61 0.57 0.57 0.2M
2025-01-24 0.56 0.63 0.56 0.57 0.2M
2025-01-23 0.60 0.60 0.60 0.60 0.0M
2025-01-22 0.65 0.65 0.60 0.60 0.0M
2025-01-21 0.65 0.65 0.65 0.65 0.0M
2025-01-20 0.70 0.70 0.62 0.66 0.0M
2025-01-17 0.62 0.70 0.62 0.62 0.0M
2025-01-16 0.57 0.63 0.57 0.62 0.0M
2025-01-15 0.57 0.65 0.57 0.59 0.0M
2025-01-14 0.60 0.61 0.57 0.60 0.2M
2025-01-13 0.61 0.61 0.61 0.61 0.0M
2025-01-10 0.58 0.61 0.57 0.61 0.3M
2025-01-09 0.58 0.62 0.55 0.60 0.3M
2025-01-08 0.60 0.61 0.60 0.60 0.1M
2025-01-07 0.60 0.61 0.59 0.61 0.2M
2025-01-06 0.58 0.64 0.58 0.61 0.1M
2025-01-03 0.59 0.60 0.56 0.58 0.1M
2025-01-02 0.64 0.66 0.61 0.60 0.2M