Tse Sui Luen Jewellery International Ltd (0417)

0417
🏛️ Hongkong →
1.30
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
2025-09-26 1.34 1.36 1.26 1.30 0.5M
2025-09-25 1.38 1.45 1.35 1.35 0.2M
2025-09-24 1.44 1.48 1.37 1.38 0.8M
2025-09-23 1.41 1.41 1.34 1.36 0.3M
2025-09-22 1.46 1.46 1.40 1.42 0.1M
2025-09-19 1.43 1.48 1.39 1.46 0.4M
2025-09-18 1.48 1.48 1.41 1.43 0.6M
2025-09-17 1.52 1.57 1.48 1.48 0.8M
2025-09-16 1.53 1.54 1.47 1.52 0.8M
2025-09-15 1.55 1.56 1.52 1.55 0.5M
2025-09-12 1.62 1.62 1.53 1.59 0.4M
2025-09-11 1.61 1.65 1.61 1.64 0.4M
2025-09-10 1.53 1.66 1.53 1.61 1.3M
2025-09-09 1.60 1.64 1.52 1.57 1.1M
2025-09-08 1.72 1.77 1.60 1.64 2.2M
2025-09-05 1.50 1.88 1.50 1.75 9.6M
2025-09-04 1.52 1.52 1.36 1.47 1.3M
2025-09-03 1.56 1.70 1.50 1.51 2.3M
2025-09-02 1.52 1.58 1.45 1.54 0.9M
2025-09-01 1.55 1.59 1.46 1.48 0.9M
2025-08-29 1.50 1.64 1.50 1.55 1.6M
2025-08-28 1.64 1.79 1.50 1.52 2.0M
2025-08-27 1.50 1.85 1.46 1.65 4.1M
2025-08-26 1.85 1.90 1.53 1.54 2.9M
2025-08-25 1.91 2.10 1.71 1.85 2.9M
2025-08-22 2.08 2.45 1.80 1.91 13.9M
2025-08-21 1.45 2.15 1.30 2.15 19.3M
2025-08-20 1.12 2.29 1.00 1.39 18.1M
2025-08-19 0.73 1.20 0.73 1.15 8.1M
2025-08-18 0.66 0.66 0.64 0.64 0.1M
2025-08-15 0.67 0.67 0.67 0.67 0.0M
2025-08-14 0.65 0.67 0.65 0.66 0.1M
2025-08-13 0.68 0.68 0.68 0.67 0.0M
2025-08-12 0.67 0.67 0.67 0.67 0.0M
2025-08-11 0.67 0.67 0.67 0.67 0.0M
2025-08-08 0.67 0.67 0.67 0.67 0.0M
2025-08-07 0.67 0.67 0.67 0.67 0.0M
2025-08-06 0.66 0.67 0.66 0.67 0.0M
2025-08-05 0.66 0.66 0.66 0.66 0.0M
2025-08-04 0.67 0.68 0.64 0.66 0.5M
2025-08-02 0.68 0.68 0.68 0.68 0.0M
2025-08-01 0.68 0.68 0.68 0.68 0.0M
2025-07-31 0.68 0.68 0.68 0.68 0.0M
2025-07-30 0.68 0.68 0.68 0.68 0.0M
2025-07-29 0.68 0.70 0.68 0.68 0.2M
2025-07-28 0.68 0.69 0.67 0.67 0.3M
2025-07-25 0.68 0.70 0.67 0.70 0.3M
2025-07-24 0.72 0.77 0.66 0.71 1.0M
2025-07-23 0.68 0.77 0.66 0.73 0.3M
2025-07-22 0.72 0.77 0.67 0.68 0.9M
2025-07-21 0.69 0.80 0.68 0.80 0.2M
2025-07-18 0.74 0.74 0.74 0.74 0.0M
2025-07-17 0.74 0.74 0.74 0.74 0.0M
2025-07-16 0.68 0.75 0.65 0.74 0.2M
2025-07-15 0.74 0.74 0.62 0.69 0.3M
2025-07-14 0.67 0.70 0.63 0.70 0.0M
2025-07-11 0.65 0.65 0.65 0.65 0.0M
2025-07-10 0.67 0.67 0.65 0.65 0.0M
2025-07-09 0.68 0.68 0.65 0.67 0.0M
2025-07-08 0.69 0.69 0.69 0.69 0.0M
2025-07-07 0.68 0.69 0.60 0.69 0.4M
2025-07-04 0.65 0.80 0.63 0.72 0.4M
2025-07-03 0.69 0.74 0.69 0.74 0.0M
2025-07-02 0.74 0.74 0.74 0.73 0.0M
2025-06-30 0.69 0.69 0.69 0.69 0.0M
2025-06-27 0.60 0.72 0.60 0.70 0.0M
2025-06-26 0.63 0.63 0.62 0.62 0.0M
2025-06-25 0.64 0.64 0.64 0.64 0.0M
2025-06-24 0.67 0.67 0.67 0.67 0.0M
2025-06-23 0.67 0.67 0.67 0.67 0.0M
2025-06-20 0.70 0.70 0.70 0.70 0.0M
2025-06-19 0.69 0.69 0.69 0.69 0.0M
2025-06-18 0.69 0.69 0.69 0.69 0.0M
2025-06-17 0.68 0.69 0.68 0.69 0.1M
2025-06-16 0.70 0.70 0.70 0.70 0.1M
2025-06-13 0.69 0.69 0.66 0.66 0.1M
2025-06-12 0.68 0.73 0.66 0.72 0.1M
2025-06-11 0.63 0.70 0.63 0.70 0.2M
2025-06-10 0.59 0.61 0.59 0.60 0.0M
2025-06-09 0.61 0.61 0.61 0.61 0.0M
2025-06-06 0.59 0.61 0.59 0.61 0.1M
2025-06-05 0.65 0.65 0.61 0.61 0.0M
2025-06-04 0.62 0.62 0.62 0.62 0.1M
2025-06-03 0.62 0.62 0.62 0.62 0.0M
2025-06-02 0.61 0.61 0.61 0.61 0.0M
2025-05-30 0.61 0.61 0.61 0.61 0.0M
2025-05-29 0.61 0.61 0.61 0.61 0.0M
2025-05-28 0.67 0.67 0.62 0.66 0.1M
2025-05-27 0.67 0.67 0.60 0.67 0.1M
2025-05-26 0.62 0.62 0.62 0.62 0.0M
2025-05-23 0.62 0.62 0.62 0.62 0.0M
2025-05-22 0.70 0.70 0.59 0.62 0.2M
2025-05-21 0.65 0.65 0.59 0.59 0.1M
2025-05-20 0.59 0.60 0.58 0.59 0.1M
2025-05-19 0.60 0.60 0.60 0.60 0.0M
2025-05-16 0.65 0.65 0.60 0.60 0.0M
2025-05-15 0.58 0.62 0.57 0.62 0.2M
2025-05-14 0.62 0.62 0.62 0.62 0.0M
2025-05-13 0.62 0.62 0.62 0.62 0.0M
2025-05-12 0.62 0.62 0.62 0.62 0.0M
2025-05-09 0.62 0.62 0.62 0.62 0.0M
2025-05-08 0.62 0.62 0.62 0.62 0.0M
2025-05-07 0.66 0.66 0.61 0.62 0.0M
2025-05-06 0.66 0.66 0.66 0.66 0.0M
2025-05-02 0.64 0.65 0.62 0.65 0.1M
2025-04-30 0.65 0.65 0.65 0.65 0.0M
2025-04-29 0.62 0.65 0.62 0.65 0.0M
2025-04-28 0.63 0.63 0.63 0.63 0.0M
2025-04-25 0.63 0.63 0.63 0.63 0.0M
2025-04-24 0.63 0.63 0.63 0.63 0.1M
2025-04-23 0.69 0.69 0.64 0.66 0.1M
2025-04-22 0.72 0.75 0.70 0.70 0.3M
2025-04-17 0.68 0.70 0.63 0.70 0.0M
2025-04-16 0.63 0.63 0.63 0.63 0.0M
2025-04-15 0.67 0.68 0.63 0.63 0.1M
2025-04-14 0.64 0.70 0.60 0.70 0.0M
2025-04-11 0.63 0.63 0.61 0.61 0.0M
2025-04-10 0.62 0.64 0.59 0.61 0.5M
2025-04-09 0.66 0.66 0.61 0.65 0.0M
2025-04-08 0.66 0.66 0.66 0.66 0.0M
2025-04-07 0.65 0.66 0.65 0.66 0.0M
2025-04-03 0.70 0.70 0.66 0.68 0.0M
2025-04-02 0.67 0.70 0.67 0.70 0.0M
2025-04-01 0.71 0.71 0.71 0.71 0.0M
2025-03-31 0.70 0.73 0.66 0.70 0.1M
2025-03-28 0.70 0.70 0.70 0.70 0.0M
2025-03-27 0.69 0.69 0.69 0.70 0.2M
2025-03-26 0.69 0.69 0.69 0.69 0.1M
2025-03-25 0.73 0.73 0.73 0.73 0.0M
2025-03-24 0.69 0.73 0.69 0.73 0.0M
2025-03-21 0.73 0.73 0.68 0.71 0.1M
2025-03-20 0.74 0.75 0.73 0.73 0.1M
2025-03-19 0.69 0.73 0.69 0.72 0.1M
2025-03-18 0.70 0.71 0.69 0.70 0.3M
2025-03-17 0.70 0.70 0.70 0.70 0.0M
2025-03-14 0.74 0.74 0.68 0.72 0.0M
2025-03-13 0.70 0.71 0.69 0.69 0.1M
2025-03-12 0.76 0.78 0.70 0.72 0.1M
2025-03-11 0.71 0.75 0.68 0.75 0.1M
2025-03-10 0.74 0.74 0.70 0.71 0.0M
2025-03-07 0.75 0.77 0.74 0.74 0.2M
2025-03-06 0.78 0.80 0.78 0.80 0.1M
2025-03-05 0.82 0.87 0.78 0.78 0.3M
2025-03-04 0.88 0.95 0.81 0.88 0.4M
2025-03-03 0.86 0.89 0.81 0.88 0.1M
2025-02-28 0.75 1.00 0.73 0.86 0.3M
2025-02-27 0.72 0.78 0.72 0.73 0.2M
2025-02-26 0.73 0.78 0.72 0.78 0.3M
2025-02-25 0.76 0.76 0.72 0.72 0.1M
2025-02-24 0.71 0.71 0.70 0.70 0.0M
2025-02-21 0.70 0.78 0.69 0.77 0.1M
2025-02-20 0.79 0.79 0.70 0.70 0.1M
2025-02-19 0.71 0.85 0.71 0.79 0.1M
2025-02-18 0.80 0.80 0.75 0.75 0.0M
2025-02-17 0.69 0.83 0.67 0.75 0.3M
2025-02-14 0.65 0.95 0.65 0.69 1.3M
2025-02-13 0.65 0.65 0.65 0.65 0.0M
2025-02-12 0.65 0.65 0.65 0.65 0.0M
2025-02-11 0.65 0.65 0.65 0.65 0.0M
2025-02-10 0.60 0.65 0.60 0.65 0.3M
2025-02-07 0.64 0.64 0.64 0.64 0.0M
2025-02-06 0.61 0.64 0.61 0.64 0.0M
2025-02-05 0.60 0.60 0.60 0.60 0.0M
2025-02-04 0.56 0.61 0.56 0.60 0.1M
2025-02-03 0.58 0.60 0.56 0.57 0.0M
2025-01-28 0.61 0.61 0.61 0.61 0.0M
2025-01-27 0.64 0.64 0.59 0.59 0.0M
2025-01-24 0.65 0.65 0.65 0.65 0.0M
2025-01-23 0.65 0.65 0.65 0.65 0.0M
2025-01-22 0.67 0.67 0.56 0.65 0.0M
2025-01-21 0.56 0.56 0.56 0.56 0.0M
2025-01-20 0.58 0.58 0.58 0.58 0.0M
2025-01-17 0.58 0.58 0.58 0.58 0.0M
2025-01-16 0.58 0.58 0.58 0.58 0.0M
2025-01-15 0.57 0.58 0.57 0.58 0.0M
2025-01-14 0.60 0.61 0.55 0.56 0.4M
2025-01-13 0.63 0.63 0.57 0.57 0.0M
2025-01-10 0.63 0.63 0.58 0.58 0.1M
2025-01-09 0.60 0.60 0.60 0.60 0.0M
2025-01-08 0.60 0.60 0.60 0.60 0.0M
2025-01-07 0.60 0.60 0.60 0.60 0.0M
2025-01-06 0.60 0.60 0.60 0.60 0.0M
2025-01-03 0.60 0.60 0.60 0.60 0.0M
2025-01-02 0.60 0.60 0.60 0.60 0.0M