VSTECS Holdings Ltd (0856)

0856
🏛️ Hongkong →
9.73
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
2023-12-29 4.42 4.43 4.30 4.40 4.7M
2023-12-28 4.33 4.41 4.32 4.41 4.6M
2023-12-27 4.26 4.37 4.22 4.32 4.8M
2023-12-22 4.40 4.41 4.24 4.30 3.5M
2023-12-21 4.27 4.40 4.27 4.37 4.8M
2023-12-20 4.18 4.29 4.18 4.27 4.9M
2023-12-19 4.10 4.18 4.05 4.18 4.9M
2023-12-18 4.15 4.20 4.08 4.12 4.9M
2023-12-15 4.16 4.25 4.14 4.22 4.4M
2023-12-14 4.01 4.16 4.01 4.16 4.1M
2023-12-13 4.09 4.10 3.98 3.99 5.2M
2023-12-12 4.04 4.11 3.96 4.10 5.1M
2023-12-11 3.90 3.98 3.66 3.95 4.2M
2023-12-08 3.87 3.98 3.87 3.94 3.3M
2023-12-07 3.85 3.93 3.83 3.87 1.6M
2023-12-06 3.85 3.91 3.84 3.87 1.9M
2023-12-05 3.90 3.90 3.81 3.86 1.3M
2023-12-04 3.82 3.91 3.81 3.90 1.3M
2023-12-01 3.81 3.89 3.79 3.87 1.5M
2023-11-30 3.81 3.90 3.70 3.85 2.7M
2023-11-29 3.87 3.90 3.77 3.80 1.4M
2023-11-28 3.82 3.89 3.75 3.87 1.2M
2023-11-27 3.90 3.90 3.81 3.85 1.4M
2023-11-24 3.96 3.96 3.87 3.90 1.3M
2023-11-23 3.85 3.95 3.85 3.95 1.1M
2023-11-22 3.94 4.00 3.88 3.92 1.4M
2023-11-21 3.94 4.05 3.93 3.97 1.6M
2023-11-20 3.87 3.94 3.85 3.94 1.4M
2023-11-17 3.98 3.99 3.90 3.90 1.6M
2023-11-16 3.96 3.96 3.90 3.95 1.3M
2023-11-15 3.99 4.02 3.95 4.00 1.6M
2023-11-14 3.94 3.99 3.93 3.97 1.6M
2023-11-13 3.96 3.96 3.89 3.96 1.6M
2023-11-10 3.88 3.92 3.81 3.89 1.4M
2023-11-09 3.96 3.96 3.86 3.88 1.7M
2023-11-08 3.94 3.96 3.91 3.95 1.6M
2023-11-07 3.99 4.00 3.89 3.95 2.5M
2023-11-06 3.96 4.04 3.95 3.98 1.9M
2023-11-03 3.95 4.05 3.95 4.00 1.7M
2023-11-02 4.02 4.10 3.90 3.96 1.6M
2023-11-01 4.00 4.01 3.91 4.01 1.7M
2023-10-31 4.01 4.04 3.91 3.95 2.0M
2023-10-30 3.99 4.03 3.95 4.00 1.7M
2023-10-27 4.02 4.03 3.94 4.00 1.9M
2023-10-26 4.00 4.03 3.94 4.00 1.7M
2023-10-25 4.08 4.10 3.95 3.97 2.0M
2023-10-24 4.10 4.10 3.98 4.00 1.9M
2023-10-20 4.07 4.08 4.01 4.05 1.8M
2023-10-19 4.14 4.14 3.97 4.09 2.4M
2023-10-18 4.19 4.25 4.04 4.07 1.9M
2023-10-17 4.20 4.20 4.03 4.15 1.8M
2023-10-16 4.19 4.26 4.01 4.13 1.6M
2023-10-13 4.35 4.37 4.11 4.18 1.8M
2023-10-12 4.42 4.43 4.36 4.40 1.9M
2023-10-11 4.40 4.43 4.30 4.38 2.3M
2023-10-10 4.30 4.36 4.26 4.27 1.5M
2023-10-09 4.20 4.26 4.18 4.24 1.1M
2023-10-06 4.23 4.23 4.15 4.18 1.5M
2023-10-05 4.32 4.44 4.18 4.20 1.4M
2023-10-04 4.11 4.23 4.05 4.20 2.2M
2023-10-03 4.38 4.40 4.10 4.10 1.7M
2023-09-29 4.32 4.52 4.32 4.40 1.9M
2023-09-28 4.30 4.34 4.22 4.29 2.1M
2023-09-27 4.27 4.27 4.21 4.25 2.0M
2023-09-26 4.24 4.29 4.24 4.27 1.8M
2023-09-25 4.25 4.28 4.22 4.25 1.6M
2023-09-22 4.19 4.29 4.17 4.25 2.5M
2023-09-21 4.19 4.21 4.17 4.20 1.8M
2023-09-20 4.20 4.24 4.15 4.20 2.0M
2023-09-19 4.19 4.22 4.17 4.20 1.7M
2023-09-18 4.17 4.24 4.16 4.22 1.8M
2023-09-15 4.23 4.28 4.20 4.23 2.4M
2023-09-14 4.19 4.25 4.12 4.20 4.2M
2023-09-13 4.16 4.30 4.16 4.20 2.7M
2023-09-12 4.14 4.17 4.08 4.16 1.6M
2023-09-11 4.18 4.21 4.06 4.16 2.0M
2023-09-07 4.18 4.21 4.15 4.17 1.7M
2023-09-06 4.15 4.24 4.10 4.22 2.1M
2023-09-05 4.11 4.22 4.09 4.15 1.6M
2023-09-04 4.10 4.13 4.05 4.12 1.7M
2023-08-31 4.01 4.08 4.01 4.08 2.6M
2023-08-30 4.05 4.09 3.98 4.00 1.9M
2023-08-29 4.02 4.07 3.99 4.04 1.8M
2023-08-28 4.09 4.10 3.96 4.00 2.0M
2023-08-25 3.99 4.10 3.84 3.95 4.0M
2023-08-24 3.92 4.01 3.90 3.97 1.6M
2023-08-23 3.94 3.94 3.85 3.92 2.3M
2023-08-22 3.79 3.93 3.77 3.90 1.6M
2023-08-21 3.88 3.88 3.73 3.75 1.6M
2023-08-18 3.90 3.95 3.84 3.88 1.6M
2023-08-17 3.91 3.93 3.81 3.90 1.7M
2023-08-16 3.86 3.91 3.83 3.91 1.8M
2023-08-15 3.90 3.93 3.81 3.85 1.6M
2023-08-14 3.92 3.92 3.83 3.90 1.7M
2023-08-11 4.02 4.02 3.85 3.90 1.6M
2023-08-10 3.89 4.03 3.87 4.01 1.7M
2023-08-09 3.85 3.89 3.82 3.89 1.6M
2023-08-08 3.87 3.89 3.81 3.85 1.5M
2023-08-07 3.95 3.95 3.83 3.87 1.3M
2023-08-04 3.85 3.93 3.80 3.92 2.0M
2023-08-03 3.70 3.84 3.70 3.81 3.0M
2023-08-02 3.83 3.86 3.77 3.79 1.4M
2023-08-01 3.95 3.98 3.82 3.86 1.8M
2023-07-31 3.86 4.10 3.86 3.95 1.9M
2023-07-28 3.80 4.02 3.80 4.00 1.8M
2023-07-27 3.83 4.00 3.83 3.88 1.8M
2023-07-26 3.83 3.91 3.82 3.85 2.0M
2023-07-25 3.92 3.95 3.86 3.90 2.1M
2023-07-24 3.93 3.93 3.81 3.85 2.2M
2023-07-21 4.05 4.09 3.95 3.95 1.3M
2023-07-20 4.07 4.14 4.04 4.06 1.7M
2023-07-19 4.10 4.10 3.95 4.09 1.7M
2023-07-18 4.16 4.16 4.03 4.08 1.8M
2023-07-14 4.07 4.20 4.02 4.18 5.0M
2023-07-13 3.95 4.02 3.95 4.01 4.5M
2023-07-12 3.97 3.99 3.93 3.95 1.5M
2023-07-11 3.99 3.99 3.95 3.98 1.5M
2023-07-10 3.99 4.09 3.95 3.97 1.5M
2023-07-07 4.00 4.09 4.00 4.04 1.5M
2023-07-06 4.07 4.11 4.02 4.08 1.5M
2023-07-05 4.15 4.16 4.09 4.10 1.6M
2023-07-04 4.15 4.16 4.05 4.12 2.4M
2023-07-03 4.07 4.17 4.07 4.10 2.0M
2023-06-30 3.96 4.08 3.93 4.03 1.6M
2023-06-29 4.11 4.11 3.95 3.99 1.7M
2023-06-28 4.01 4.10 3.95 4.09 1.5M
2023-06-27 4.03 4.05 3.96 4.00 1.2M
2023-06-26 3.92 4.03 3.92 3.97 1.6M
2023-06-23 4.06 4.06 3.93 4.03 1.5M
2023-06-21 4.03 4.10 3.96 4.04 2.2M
2023-06-20 4.11 4.11 4.00 4.02 1.5M
2023-06-19 4.16 4.16 4.04 4.10 1.5M
2023-06-16 4.11 4.18 4.11 4.16 2.6M
2023-06-15 4.13 4.18 4.03 4.14 2.2M
2023-06-14 4.19 4.22 4.03 4.06 1.6M
2023-06-13 4.07 4.19 4.06 4.15 3.0M
2023-06-12 4.06 4.10 4.03 4.08 1.6M
2023-06-09 4.07 4.10 4.04 4.05 1.7M
2023-06-08 4.08 4.10 4.04 4.10 1.7M
2023-06-07 4.12 4.20 3.98 4.07 2.3M
2023-06-06 4.07 4.15 4.07 4.13 2.2M
2023-06-05 4.04 4.14 4.03 4.07 2.0M
2023-06-02 4.00 4.16 4.00 4.07 2.1M
2023-06-01 3.95 4.06 3.95 3.99 1.2M
2023-05-31 4.09 4.09 3.92 3.98 2.8M
2023-05-30 4.18 4.25 4.15 4.24 1.4M
2023-05-29 4.25 4.26 4.14 4.18 1.3M
2023-05-25 4.19 4.20 4.08 4.15 1.5M
2023-05-24 4.22 4.22 4.12 4.15 1.5M
2023-05-23 4.23 4.23 4.18 4.21 1.4M
2023-05-22 4.42 4.42 4.17 4.20 2.1M
2023-05-19 4.41 4.42 4.33 4.39 2.1M
2023-05-18 4.38 4.42 4.35 4.41 2.7M
2023-05-17 4.37 4.40 4.30 4.30 2.3M
2023-05-16 4.37 4.44 4.36 4.41 2.8M
2023-05-15 4.35 4.40 4.28 4.36 3.9M
2023-05-12 4.39 4.39 4.30 4.34 1.8M
2023-05-11 4.39 4.44 4.31 4.38 1.9M
2023-05-10 4.35 4.40 4.33 4.40 1.7M
2023-05-09 4.41 4.41 4.32 4.38 2.0M
2023-05-08 4.35 4.41 4.35 4.39 1.9M
2023-05-05 4.40 4.43 4.32 4.35 1.8M
2023-05-04 4.35 4.41 4.35 4.41 2.0M
2023-05-03 4.30 4.38 4.27 4.35 1.9M
2023-05-02 4.50 4.59 4.33 4.35 1.5M
2023-04-28 4.30 4.55 4.30 4.50 2.0M
2023-04-27 4.29 4.35 4.23 4.29 1.9M
2023-04-26 4.19 4.32 4.15 4.29 2.1M
2023-04-25 4.23 4.23 4.08 4.19 1.7M
2023-04-24 4.30 4.30 4.14 4.20 1.7M
2023-04-21 4.43 4.43 4.22 4.27 1.8M
2023-04-20 4.48 4.48 4.30 4.40 1.9M
2023-04-19 4.49 4.49 4.34 4.38 2.3M
2023-04-18 4.42 4.47 4.37 4.46 2.0M
2023-04-17 4.41 4.42 4.34 4.40 1.7M
2023-04-14 4.38 4.44 4.31 4.44 1.5M
2023-04-13 4.41 4.41 4.25 4.33 2.0M
2023-04-12 4.41 4.41 4.32 4.39 1.8M
2023-04-11 4.40 4.51 4.32 4.37 3.0M
2023-04-06 4.50 4.52 4.45 4.51 1.7M
2023-04-04 4.50 4.54 4.47 4.51 1.9M
2023-04-03 4.58 4.65 4.47 4.50 1.6M
2023-03-31 4.51 4.63 4.49 4.60 1.7M
2023-03-30 4.68 4.70 4.47 4.51 4.3M
2023-03-29 4.64 4.67 4.55 4.66 3.7M
2023-03-28 4.59 4.60 4.50 4.56 4.3M
2023-03-27 4.64 4.66 4.53 4.56 6.8M
2023-03-24 4.68 4.77 4.63 4.71 2.2M
2023-03-23 4.59 4.74 4.54 4.71 2.8M
2023-03-22 4.55 4.62 4.53 4.60 1.9M
2023-03-21 4.51 4.56 4.50 4.55 1.9M
2023-03-20 4.52 4.58 4.46 4.52 1.8M
2023-03-17 4.47 4.55 4.46 4.52 2.6M
2023-03-16 4.46 4.50 4.37 4.48 1.9M
2023-03-15 4.31 4.50 4.31 4.45 1.5M
2023-03-14 4.56 4.60 4.30 4.30 1.6M
2023-03-13 4.48 4.65 4.41 4.57 2.1M
2023-03-10 4.30 4.49 4.30 4.49 1.7M
2023-03-09 4.46 4.48 4.31 4.40 2.0M
2023-03-08 4.59 4.59 4.35 4.46 1.9M
2023-03-07 4.80 4.85 4.56 4.60 2.2M
2023-03-06 4.79 4.86 4.68 4.81 1.9M
2023-03-03 4.83 4.85 4.61 4.75 2.2M
2023-03-02 4.76 4.76 4.58 4.76 2.0M
2023-03-01 4.63 4.78 4.59 4.75 2.7M
2023-02-28 4.70 4.72 4.50 4.53 3.7M
2023-02-27 4.63 4.66 4.55 4.65 1.8M
2023-02-24 4.55 4.63 4.50 4.63 1.9M
2023-02-23 4.53 4.57 4.51 4.52 1.5M
2023-02-22 4.56 4.60 4.43 4.48 1.7M
2023-02-21 4.57 4.63 4.51 4.56 1.9M
2023-02-20 4.55 4.65 4.53 4.60 1.3M
2023-02-17 4.60 4.65 4.52 4.55 1.4M
2023-02-16 4.68 4.74 4.60 4.60 2.0M
2023-02-15 4.70 4.75 4.61 4.68 1.4M
2023-02-14 4.75 4.79 4.65 4.70 1.5M
2023-02-13 4.80 4.80 4.67 4.72 1.4M
2023-02-10 5.03 5.03 4.80 4.80 3.3M
2023-02-09 4.97 5.06 4.90 5.04 4.2M
2023-02-08 4.89 5.09 4.86 4.98 2.9M
2023-02-07 4.79 4.87 4.75 4.80 1.4M
2023-02-06 4.78 4.83 4.66 4.75 1.7M
2023-02-03 4.95 4.98 4.75 4.86 2.0M
2023-02-02 5.01 5.20 4.95 5.01 2.4M
2023-02-01 4.90 5.02 4.89 4.97 3.1M
2023-01-31 4.85 4.95 4.75 4.90 2.8M
2023-01-30 4.90 4.95 4.81 4.85 1.6M
2023-01-27 4.97 5.09 4.81 4.89 2.0M
2023-01-26 4.87 5.00 4.65 4.97 2.0M
2023-01-20 4.80 4.87 4.73 4.87 1.6M
2023-01-19 4.83 4.86 4.67 4.80 1.4M
2023-01-18 4.84 4.91 4.76 4.81 1.7M
2023-01-17 4.87 4.95 4.79 4.85 1.2M
2023-01-16 4.84 5.03 4.83 4.87 1.6M
2023-01-13 4.69 4.84 4.69 4.84 1.2M
2023-01-12 4.79 4.85 4.64 4.70 1.6M
2023-01-11 4.80 4.93 4.71 4.79 1.9M
2023-01-10 4.83 4.90 4.76 4.85 1.5M
2023-01-09 4.82 4.95 4.72 4.83 2.0M
2023-01-06 4.63 4.90 4.56 4.82 1.7M
2023-01-05 4.53 4.65 4.44 4.63 2.5M
2023-01-04 4.51 4.60 4.50 4.52 1.8M
2023-01-03 4.50 4.58 4.35 4.58 1.8M