Wasion Group Holdings Ltd (3393)

3393
🏛️ Hongkong →
11.91
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 12.28 12.28 12.20 12.20 2.0K
09:35 12.19 12.19 12.15 12.18 38.0K
09:40 12.19 12.24 12.19 12.24 60.0K
09:45 12.25 12.25 12.23 12.23 46.0K
09:50 12.22 12.23 12.16 12.16 40.0K
10:00 12.15 12.15 12.13 12.13 8.0K
10:05 12.14 12.17 12.14 12.17 26.0K
10:10 12.18 12.18 12.16 12.16 12.0K
10:15 12.13 12.13 12.13 12.13 30.0K
10:20 12.10 12.10 12.07 12.07 34.0K
10:25 12.08 12.23 12.08 12.23 142.0K
10:40 12.28 12.28 12.28 12.28 40.0K
10:50 12.29 12.29 12.29 12.29 46.0K
10:55 12.28 12.29 12.28 12.29 20.0K
11:00 12.30 12.30 12.30 12.30 16.0K
11:05 12.31 12.31 12.31 12.31 10.0K
11:10 12.30 12.30 12.30 12.30 2.0K
11:15 12.31 12.31 12.29 12.30 30.0K
11:20 12.29 12.29 12.29 12.29 38.0K
11:25 12.32 12.32 12.32 12.32 30.0K
11:35 12.33 12.33 12.33 12.33 8.0K
11:40 12.32 12.32 12.31 12.31 18.0K
11:45 12.32 12.32 12.32 12.32 2.0K
11:50 12.31 12.31 12.31 12.31 10.0K
11:55 12.30 12.30 12.30 12.30 6.0K
13:00 12.31 12.31 12.31 12.31 38.0K
13:05 12.32 12.32 12.32 12.32 18.0K
13:15 12.35 12.35 12.33 12.35 46.0K
13:30 12.34 12.34 12.32 12.32 10.0K
13:35 12.34 12.34 12.34 12.34 8.0K
13:40 12.31 12.34 12.31 12.34 8.0K
13:45 12.30 12.30 12.27 12.27 34.0K
13:50 12.23 12.23 12.22 12.22 34.0K
13:55 12.21 12.21 12.12 12.12 10.0K
14:05 12.11 12.11 12.07 12.09 136.0K
14:10 12.10 12.14 12.10 12.14 18.0K
14:15 12.10 12.10 12.09 12.09 20.0K
14:20 12.08 12.10 12.06 12.10 170.0K
14:30 12.14 12.14 12.11 12.11 72.0K
14:35 12.10 12.15 12.10 12.12 82.0K
14:40 12.09 12.09 12.09 12.09 38.0K
15:00 12.05 12.05 12.05 12.05 48.0K
15:05 12.04 12.04 12.04 12.04 6.5K
15:15 12.03 12.04 12.03 12.03 70.0K
15:20 12.00 12.02 11.95 11.98 213.0K
15:25 11.95 11.95 11.95 11.95 2.0K
15:30 11.96 11.97 11.96 11.97 4.0K
15:35 11.98 11.99 11.98 11.99 44.0K
15:40 12.00 12.00 11.99 11.99 3.9K
15:45 11.98 11.99 11.96 11.98 86.0K
15:50 11.97 11.97 11.97 11.97 44.0K
15:55 11.95 11.96 11.90 11.91 116.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 12.20 12.35 11.90 11.91 2.1M
2025-09-25 12.23 12.36 11.82 12.29 2.9M
2025-09-24 12.37 12.49 11.70 12.23 7.1M
2025-09-23 11.61 12.45 11.53 12.37 6.7M
2025-09-22 11.42 11.64 11.31 11.59 2.1M
2025-09-19 11.30 11.50 11.15 11.20 2.6M
2025-09-18 11.33 11.38 11.09 11.28 1.8M
2025-09-17 11.12 11.59 10.82 11.34 2.2M
2025-09-16 10.83 11.30 10.82 11.21 2.1M
2025-09-15 10.80 10.99 10.67 10.80 1.8M
2025-09-12 11.05 11.25 11.02 11.14 1.3M
2025-09-11 10.62 11.21 10.61 11.04 1.9M
2025-09-10 10.64 10.89 10.38 10.61 2.4M
2025-09-09 10.88 11.03 10.65 10.74 1.0M
2025-09-08 11.00 11.00 10.70 10.81 0.8M
2025-09-05 10.88 11.16 10.78 10.95 1.5M
2025-09-04 11.00 11.10 10.60 10.78 2.4M
2025-09-03 10.95 11.07 10.69 11.04 2.1M
2025-09-02 11.80 11.80 10.53 10.63 3.1M
2025-09-01 11.60 11.74 10.85 11.24 3.9M
2025-08-29 10.35 11.68 10.35 11.56 9.1M
2025-08-28 10.30 10.50 10.12 10.34 4.5M
2025-08-27 9.58 10.42 9.58 10.30 6.4M
2025-08-26 8.78 9.60 8.76 9.58 5.3M
2025-08-25 8.92 8.92 8.45 8.60 3.5M
2025-08-22 8.74 9.10 8.74 8.97 1.9M
2025-08-21 8.91 8.96 8.82 8.84 0.7M
2025-08-20 9.09 9.09 8.72 8.87 0.6M
2025-08-19 9.11 9.11 8.83 8.96 0.8M
2025-08-18 8.72 9.20 8.65 9.11 2.1M
2025-08-15 8.79 8.82 8.63 8.72 0.6M
2025-08-14 8.84 8.99 8.70 8.78 0.9M
2025-08-13 8.87 8.95 8.75 8.84 1.3M
2025-08-12 8.64 8.87 8.64 8.87 1.1M
2025-08-11 8.80 8.84 8.60 8.69 1.2M
2025-08-08 8.51 8.81 8.51 8.77 1.2M
2025-08-07 8.62 8.73 8.49 8.67 0.9M
2025-08-06 8.64 8.71 8.58 8.63 0.8M
2025-08-05 8.70 8.70 8.60 8.64 0.7M
2025-08-04 8.50 8.66 8.35 8.66 0.8M
2025-08-01 8.59 8.90 8.41 8.46 1.8M
2025-07-31 8.49 8.55 8.40 8.52 2.6M
2025-07-30 9.01 9.01 8.44 8.49 2.0M
2025-07-29 9.04 9.12 8.86 9.08 1.1M
2025-07-28 9.25 9.25 8.90 9.04 1.0M
2025-07-25 9.24 9.47 9.22 9.36 0.8M
2025-07-24 9.23 9.30 9.19 9.28 0.9M
2025-07-23 9.42 9.42 9.11 9.30 1.2M
2025-07-22 9.50 9.51 9.39 9.49 0.6M
2025-07-21 9.40 9.54 9.25 9.49 0.9M
2025-07-18 9.43 9.60 9.23 9.40 1.9M
2025-07-17 9.65 9.65 9.36 9.51 1.1M
2025-07-16 9.23 9.63 9.23 9.56 3.3M
2025-07-15 8.78 9.23 8.78 9.23 3.3M
2025-07-14 8.54 8.78 8.51 8.78 1.8M
2025-07-11 8.60 8.63 8.43 8.47 2.1M
2025-07-10 8.70 8.70 8.43 8.50 1.8M
2025-07-09 8.65 8.70 8.48 8.55 1.7M
2025-07-08 8.72 8.80 8.66 8.76 0.9M
2025-07-07 8.63 8.68 8.53 8.67 1.7M
2025-07-04 8.53 8.75 8.46 8.70 1.3M
2025-07-03 8.42 8.85 8.35 8.65 5.2M
2025-07-02 8.31 8.52 8.24 8.39 2.9M
2025-06-30 8.26 8.45 8.25 8.34 2.1M
2025-06-27 7.90 8.33 7.90 8.26 4.1M
2025-06-26 7.80 7.89 7.75 7.88 1.4M
2025-06-25 7.60 7.79 7.52 7.79 1.7M
2025-06-24 7.50 7.60 7.37 7.60 2.0M
2025-06-23 7.22 7.49 7.22 7.49 1.6M
2025-06-20 7.32 7.44 7.25 7.34 1.3M
2025-06-19 7.65 7.65 7.30 7.33 1.1M
2025-06-18 7.55 7.75 7.49 7.69 1.5M
2025-06-17 7.45 7.63 7.45 7.55 1.5M
2025-06-16 7.52 7.52 7.40 7.45 0.6M
2025-06-13 7.49 7.49 7.30 7.49 0.9M
2025-06-12 7.54 7.64 7.46 7.56 0.9M
2025-06-11 7.36 7.64 7.36 7.43 3.5M
2025-06-10 7.39 7.46 7.31 7.36 1.9M
2025-06-09 7.56 7.56 7.38 7.38 1.0M
2025-06-06 7.59 7.59 7.36 7.38 0.7M
2025-06-05 7.20 7.58 7.15 7.58 2.2M
2025-06-04 7.16 7.30 7.10 7.20 2.4M
2025-06-03 7.16 7.23 7.12 7.16 0.7M
2025-06-02 7.23 7.40 7.01 7.16 0.7M
2025-05-30 7.26 7.38 7.17 7.23 2.1M
2025-05-29 7.37 7.47 7.16 7.30 2.3M
2025-05-28 7.59 7.63 7.38 7.38 1.2M
2025-05-27 7.60 7.66 7.40 7.51 2.6M
2025-05-26 7.69 7.82 7.60 7.60 1.6M
2025-05-23 7.64 7.75 7.54 7.69 1.2M
2025-05-22 7.74 7.86 7.55 7.61 0.9M
2025-05-21 7.80 7.81 7.64 7.74 1.7M
2025-05-20 7.88 7.94 7.78 7.82 1.6M
2025-05-19 8.12 8.30 8.12 8.25 0.8M
2025-05-16 8.19 8.34 8.11 8.26 1.4M
2025-05-15 8.34 8.46 8.22 8.28 1.1M
2025-05-14 8.49 8.52 8.36 8.49 0.7M
2025-05-13 8.50 8.51 8.19 8.50 0.9M
2025-05-12 8.02 8.54 8.02 8.52 0.6M
2025-05-09 8.57 8.57 8.18 8.26 0.6M
2025-05-08 8.30 8.56 8.26 8.48 0.5M
2025-05-07 8.48 8.48 8.30 8.35 0.6M
2025-05-06 8.41 8.54 8.31 8.49 1.0M
2025-05-02 8.20 8.41 8.00 8.41 1.0M
2025-04-30 8.01 8.13 7.99 8.03 0.7M
2025-04-29 8.01 8.20 8.00 8.14 0.7M
2025-04-28 8.04 8.15 7.81 8.07 1.5M
2025-04-25 7.94 8.02 7.78 7.87 0.6M
2025-04-24 7.80 8.20 7.75 7.90 2.7M
2025-04-23 7.69 7.79 7.61 7.75 0.7M
2025-04-22 7.55 7.79 7.43 7.69 3.0M
2025-04-17 7.40 7.45 7.27 7.44 1.1M
2025-04-16 7.58 7.58 7.32 7.36 0.9M
2025-04-15 7.70 7.74 7.51 7.55 1.5M
2025-04-14 7.80 7.84 7.66 7.76 1.4M
2025-04-11 7.55 7.66 7.48 7.65 1.5M
2025-04-10 7.60 7.83 7.60 7.68 2.3M
2025-04-09 7.30 7.44 7.00 7.40 1.9M
2025-04-08 6.98 7.44 6.98 7.39 3.7M
2025-04-07 7.60 7.60 6.95 7.04 4.9M
2025-04-03 8.44 8.44 7.96 8.10 5.2M
2025-04-02 8.16 8.67 8.10 8.54 3.7M
2025-04-01 8.15 8.25 8.01 8.10 2.3M
2025-03-31 7.68 8.29 7.68 8.18 11.3M
2025-03-28 7.43 7.68 7.23 7.61 5.7M
2025-03-27 7.16 7.45 7.08 7.32 3.9M
2025-03-26 7.14 7.30 7.11 7.16 2.8M
2025-03-25 7.40 7.74 7.05 7.14 4.5M
2025-03-24 7.29 7.71 7.20 7.70 2.1M
2025-03-21 7.55 7.55 7.11 7.14 2.5M
2025-03-20 7.45 7.55 7.32 7.36 1.4M
2025-03-19 7.62 7.77 7.33 7.43 1.0M
2025-03-18 7.62 7.73 7.58 7.64 1.0M
2025-03-17 7.75 7.75 7.48 7.57 1.4M
2025-03-14 7.67 7.67 7.30 7.50 0.9M
2025-03-13 7.58 7.60 7.21 7.30 2.4M
2025-03-12 7.82 7.82 7.55 7.57 1.3M
2025-03-11 7.90 7.90 7.62 7.75 1.7M
2025-03-10 8.01 8.14 7.89 7.99 1.9M
2025-03-07 7.96 8.29 7.63 8.13 2.2M
2025-03-06 7.73 8.08 7.73 7.96 2.6M
2025-03-05 7.60 7.77 7.53 7.70 1.6M
2025-03-04 7.58 7.66 7.35 7.56 2.2M
2025-03-03 7.42 7.60 7.32 7.58 2.6M
2025-02-28 8.08 8.08 7.32 7.38 4.1M
2025-02-27 8.10 8.18 7.92 8.04 3.8M
2025-02-26 8.00 8.16 7.89 8.10 5.3M
2025-02-25 8.71 8.75 7.72 8.00 10.1M
2025-02-24 8.81 8.97 8.66 8.90 7.3M
2025-02-21 8.48 9.07 8.41 9.02 5.6M
2025-02-20 8.41 8.42 8.25 8.40 2.0M
2025-02-19 8.04 8.47 8.04 8.46 1.9M
2025-02-18 8.08 8.20 8.01 8.15 2.4M
2025-02-17 8.28 8.28 8.01 8.10 3.1M
2025-02-14 7.87 8.27 7.87 8.14 3.2M
2025-02-13 7.97 8.04 7.78 7.87 2.3M
2025-02-12 7.80 8.10 7.76 7.97 1.3M
2025-02-11 7.95 8.00 7.76 7.80 1.8M
2025-02-10 8.05 8.10 7.78 8.04 2.4M
2025-02-07 8.50 8.50 8.01 8.07 2.6M
2025-02-06 8.28 8.64 8.28 8.50 2.6M
2025-02-05 8.10 8.28 8.03 8.28 2.1M
2025-02-04 7.90 8.28 7.86 8.23 3.5M
2025-02-03 7.60 7.93 7.60 7.92 4.1M
2025-01-28 7.52 7.69 7.52 7.67 0.2M
2025-01-27 7.77 7.77 7.55 7.68 1.4M
2025-01-24 7.74 7.77 7.60 7.70 1.2M
2025-01-23 7.74 7.82 7.59 7.68 1.8M
2025-01-22 7.75 7.85 7.69 7.74 2.1M
2025-01-21 7.54 7.75 7.47 7.75 2.2M
2025-01-20 7.30 7.65 7.27 7.54 3.3M
2025-01-17 7.04 7.38 7.01 7.29 2.6M
2025-01-16 6.95 7.08 6.95 7.08 2.0M
2025-01-15 6.82 7.09 6.70 6.95 1.9M
2025-01-14 6.50 6.82 6.50 6.80 2.7M
2025-01-13 6.80 6.80 6.30 6.50 2.6M
2025-01-10 6.89 6.99 6.80 6.80 0.9M
2025-01-09 6.82 7.08 6.77 6.85 0.9M
2025-01-08 7.04 7.04 6.76 6.87 1.4M
2025-01-07 7.01 7.10 6.91 7.07 1.0M
2025-01-06 7.08 7.23 6.99 6.99 0.8M
2025-01-03 7.01 7.27 6.95 7.05 0.9M
2025-01-02 7.13 7.29 6.93 7.01 0.8M