Weimob Inc (2013)

2013
🏛️ Hongkong →
2.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2.77 2.79 2.74 2.78 6,507.0K
09:35 2.77 2.77 2.73 2.73 6,080.0K
09:40 2.74 2.74 2.72 2.74 4,822.0K
09:45 2.73 2.75 2.72 2.73 3,965.0K
09:50 2.73 2.74 2.72 2.74 1,702.0K
09:55 2.73 2.75 2.73 2.75 2,896.0K
10:00 2.75 2.81 2.75 2.80 7,937.0K
10:05 2.80 2.80 2.78 2.78 2,921.0K
10:10 2.79 2.84 2.78 2.83 7,772.0K
10:15 2.84 2.84 2.80 2.80 6,379.0K
10:20 2.81 2.81 2.79 2.79 1,780.0K
10:25 2.80 2.81 2.79 2.79 844.0K
10:30 2.80 2.81 2.79 2.80 1,400.0K
10:35 2.81 2.81 2.80 2.81 1,258.0K
10:40 2.82 2.82 2.80 2.80 3,127.0K
10:45 2.81 2.82 2.79 2.81 5,946.0K
10:50 2.81 2.82 2.79 2.80 2,373.0K
10:55 2.79 2.80 2.78 2.79 1,177.0K
11:00 2.78 2.79 2.77 2.79 2,214.0K
11:05 2.80 2.82 2.79 2.81 2,116.0K
11:10 2.80 2.81 2.80 2.81 160.0K
11:15 2.80 2.81 2.80 2.81 1,039.0K
11:20 2.80 2.81 2.80 2.81 436.0K
11:25 2.80 2.81 2.80 2.80 361.0K
11:30 2.81 2.81 2.79 2.79 615.0K
11:35 2.80 2.80 2.79 2.79 2,105.0K
11:40 2.80 2.80 2.79 2.80 49.0K
11:45 2.79 2.81 2.79 2.81 1,848.0K
11:50 2.80 2.82 2.80 2.82 1,443.0K
11:55 2.81 2.82 2.81 2.81 553.0K
13:00 2.81 2.81 2.79 2.79 2,562.0K
13:05 2.78 2.79 2.77 2.77 2,183.0K
13:10 2.78 2.78 2.75 2.76 2,536.0K
13:15 2.75 2.78 2.75 2.76 2,647.0K
13:20 2.75 2.77 2.75 2.76 906.0K
13:25 2.77 2.77 2.75 2.75 827.0K
13:30 2.76 2.76 2.75 2.75 2,878.0K
13:35 2.76 2.77 2.75 2.77 933.0K
13:40 2.77 2.77 2.76 2.76 672.0K
13:45 2.77 2.77 2.75 2.75 1,296.0K
13:50 2.76 2.77 2.75 2.77 673.0K
13:55 2.76 2.77 2.76 2.76 250.0K
14:00 2.77 2.78 2.76 2.78 1,180.0K
14:05 2.77 2.78 2.76 2.76 2,431.0K
14:10 2.76 2.77 2.76 2.76 618.0K
14:15 2.77 2.77 2.76 2.77 744.0K
14:20 2.76 2.77 2.76 2.77 129.0K
14:25 2.77 2.78 2.77 2.78 605.0K
14:30 2.77 2.78 2.77 2.78 286.0K
14:35 2.77 2.78 2.77 2.78 679.0K
14:40 2.78 2.78 2.77 2.78 735.0K
14:45 2.77 2.79 2.77 2.77 615.0K
14:50 2.79 2.79 2.77 2.78 1,055.0K
14:55 2.77 2.78 2.77 2.77 1,226.0K
15:00 2.78 2.78 2.77 2.77 840.0K
15:05 2.77 2.78 2.76 2.77 714.0K
15:10 2.76 2.77 2.76 2.76 809.0K
15:15 2.77 2.78 2.76 2.78 1,166.0K
15:20 2.77 2.78 2.76 2.76 756.0K
15:25 2.77 2.77 2.76 2.76 832.0K
15:30 2.77 2.77 2.76 2.77 220.0K
15:35 2.76 2.78 2.76 2.78 1,249.0K
15:40 2.77 2.78 2.77 2.77 508.0K
15:45 2.78 2.78 2.77 2.78 1,081.0K
15:50 2.77 2.78 2.77 2.78 1,423.0K
15:55 2.77 2.78 2.77 2.78 2,361.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2.74 2.80 2.61 2.62 101.8M
2025-09-25 2.78 2.84 2.72 2.78 122.5M
2025-09-24 2.71 2.85 2.69 2.79 212.3M
2025-09-23 2.77 2.77 2.58 2.65 148.1M
2025-09-22 2.88 2.89 2.72 2.77 165.6M
2025-09-19 2.66 3.00 2.57 2.86 773.0M
2025-09-18 2.51 2.65 2.50 2.60 302.9M
2025-09-17 2.37 2.49 2.34 2.48 136.4M
2025-09-16 2.38 2.41 2.30 2.35 90.9M
2025-09-15 2.43 2.45 2.38 2.39 59.3M
2025-09-12 2.45 2.49 2.39 2.43 92.3M
2025-09-11 2.40 2.43 2.33 2.41 70.5M
2025-09-10 2.35 2.48 2.34 2.41 116.5M
2025-09-09 2.39 2.41 2.31 2.33 76.1M
2025-09-08 2.42 2.42 2.35 2.37 63.5M
2025-09-05 2.32 2.41 2.31 2.41 85.1M
2025-09-04 2.44 2.44 2.30 2.32 99.9M
2025-09-03 2.46 2.49 2.39 2.42 71.9M
2025-09-02 2.56 2.60 2.40 2.44 131.6M
2025-09-01 2.64 2.68 2.50 2.56 140.3M
2025-08-29 2.69 2.69 2.57 2.62 101.2M
2025-08-28 2.64 2.70 2.54 2.66 151.5M
2025-08-27 2.75 2.84 2.62 2.65 193.7M
2025-08-26 2.73 2.78 2.66 2.70 167.2M
2025-08-25 2.50 2.84 2.50 2.75 491.4M
2025-08-22 2.41 2.47 2.36 2.43 151.6M
2025-08-21 2.68 2.70 2.37 2.38 352.4M
2025-08-20 2.70 2.75 2.58 2.64 197.6M
2025-08-19 2.58 2.83 2.55 2.74 434.3M
2025-08-18 2.48 2.63 2.43 2.58 247.7M
2025-08-15 2.49 2.55 2.44 2.48 146.6M
2025-08-14 2.48 2.57 2.35 2.50 287.8M
2025-08-13 2.35 2.63 2.34 2.46 455.9M
2025-08-12 2.40 2.40 2.26 2.32 197.1M
2025-08-11 2.23 2.43 2.22 2.40 332.1M
2025-08-08 2.12 2.26 2.08 2.21 237.4M
2025-08-07 2.13 2.24 2.11 2.13 125.0M
2025-08-06 2.09 2.15 2.08 2.10 66.9M
2025-08-05 2.04 2.11 2.04 2.10 84.0M
2025-08-04 2.02 2.07 1.96 2.04 73.1M
2025-08-01 2.19 2.19 2.03 2.03 169.4M
2025-07-31 2.14 2.28 2.06 2.19 315.6M
2025-07-30 2.06 2.22 2.01 2.13 297.7M
2025-07-29 2.11 2.11 2.02 2.07 94.4M
2025-07-28 2.05 2.14 2.04 2.10 141.8M
2025-07-25 2.06 2.08 2.01 2.04 68.9M
2025-07-24 2.01 2.08 2.01 2.07 143.4M
2025-07-23 2.01 2.02 1.95 2.00 102.0M
2025-07-22 2.06 2.06 1.99 2.00 59.7M
2025-07-21 2.07 2.11 2.01 2.03 100.8M
2025-07-18 2.00 2.07 2.00 2.05 125.0M
2025-07-17 1.98 2.02 1.96 1.99 72.0M
2025-07-16 2.02 2.09 1.97 1.98 117.4M
2025-07-15 2.01 2.02 1.92 2.02 137.4M
2025-07-14 2.04 2.06 1.96 2.00 108.2M
2025-07-11 2.03 2.16 2.01 2.03 343.6M
2025-07-10 1.94 2.09 1.90 1.99 354.2M
2025-07-09 1.80 2.09 1.79 1.94 668.8M
2025-07-08 1.78 1.81 1.78 1.80 48.8M
2025-07-07 1.80 1.80 1.76 1.78 34.8M
2025-07-04 1.80 1.88 1.77 1.80 78.7M
2025-07-03 1.81 1.83 1.77 1.81 44.7M
2025-07-02 1.82 1.82 1.78 1.79 43.1M
2025-06-30 1.82 1.84 1.79 1.81 62.5M
2025-06-27 1.81 1.85 1.78 1.82 54.8M
2025-06-26 1.79 1.86 1.76 1.79 94.6M
2025-06-25 1.78 1.81 1.76 1.80 60.9M
2025-06-24 1.73 1.77 1.72 1.76 38.1M
2025-06-23 1.71 1.72 1.68 1.71 32.2M
2025-06-20 1.73 1.74 1.70 1.73 57.9M
2025-06-19 1.78 1.81 1.71 1.72 56.9M
2025-06-18 1.83 1.83 1.77 1.79 39.9M
2025-06-17 1.82 1.94 1.81 1.82 188.6M
2025-06-16 1.74 1.78 1.72 1.77 46.7M
2025-06-13 1.82 1.82 1.74 1.75 64.2M
2025-06-12 1.87 1.87 1.82 1.83 46.5M
2025-06-11 1.85 1.91 1.84 1.87 87.7M
2025-06-10 1.83 1.86 1.78 1.84 87.8M
2025-06-09 1.76 1.81 1.76 1.80 54.6M
2025-06-06 1.76 1.78 1.73 1.76 40.3M
2025-06-05 1.68 1.84 1.68 1.76 143.7M
2025-06-04 1.71 1.72 1.68 1.68 48.2M
2025-06-03 1.71 1.73 1.70 1.70 26.5M
2025-06-02 1.71 1.72 1.66 1.68 31.2M
2025-05-30 1.76 1.76 1.72 1.72 35.8M
2025-05-29 1.73 1.77 1.71 1.77 49.5M
2025-05-28 1.75 1.76 1.71 1.73 27.0M
2025-05-27 1.76 1.76 1.71 1.74 40.8M
2025-05-26 1.79 1.80 1.75 1.75 52.2M
2025-05-23 1.81 1.83 1.76 1.78 49.9M
2025-05-22 1.85 1.86 1.79 1.79 70.2M
2025-05-21 1.80 1.91 1.80 1.87 165.6M
2025-05-20 1.81 1.81 1.74 1.78 95.4M
2025-05-19 1.86 1.87 1.78 1.80 109.0M
2025-05-16 1.98 2.02 1.85 1.87 301.4M
2025-05-15 1.78 2.09 1.76 2.04 831.3M
2025-05-14 1.73 1.74 1.70 1.71 37.1M
2025-05-13 1.81 1.82 1.70 1.71 57.8M
2025-05-12 1.70 1.82 1.69 1.81 90.1M
2025-05-09 1.71 1.72 1.65 1.68 30.9M
2025-05-08 1.71 1.74 1.69 1.71 25.2M
2025-05-07 1.77 1.78 1.69 1.71 50.7M
2025-05-06 1.74 1.75 1.70 1.73 38.8M
2025-05-02 1.68 1.76 1.65 1.74 25.9M
2025-04-30 1.61 1.69 1.61 1.68 56.4M
2025-04-29 1.61 1.64 1.60 1.61 20.8M
2025-04-28 1.63 1.64 1.59 1.61 22.6M
2025-04-25 1.65 1.69 1.62 1.63 45.1M
2025-04-24 1.68 1.69 1.61 1.65 46.1M
2025-04-23 1.64 1.69 1.63 1.67 62.3M
2025-04-22 1.63 1.63 1.58 1.61 49.6M
2025-04-17 1.58 1.73 1.55 1.62 155.9M
2025-04-16 1.62 1.62 1.54 1.57 41.4M
2025-04-15 1.67 1.67 1.61 1.63 28.1M
2025-04-14 1.64 1.69 1.63 1.66 66.1M
2025-04-11 1.54 1.62 1.53 1.60 53.0M
2025-04-10 1.60 1.64 1.55 1.56 126.5M
2025-04-09 1.42 1.52 1.36 1.50 120.6M
2025-04-08 1.44 1.53 1.40 1.47 126.1M
2025-04-07 1.58 1.61 1.36 1.39 182.0M
2025-04-03 1.75 1.79 1.74 1.77 42.3M
2025-04-02 1.79 1.83 1.77 1.80 45.2M
2025-04-01 1.79 1.84 1.78 1.79 51.6M
2025-03-31 1.81 1.82 1.72 1.78 81.2M
2025-03-28 1.91 1.91 1.81 1.82 83.3M
2025-03-27 1.92 1.92 1.82 1.88 88.8M
2025-03-26 1.92 1.97 1.88 1.91 75.2M
2025-03-25 2.02 2.04 1.89 1.91 150.7M
2025-03-24 1.96 2.10 1.90 2.05 260.9M
2025-03-21 2.25 2.36 2.18 2.30 133.4M
2025-03-20 2.36 2.37 2.25 2.25 80.2M
2025-03-19 2.41 2.41 2.32 2.34 66.7M
2025-03-18 2.35 2.42 2.29 2.40 132.8M
2025-03-17 2.28 2.32 2.21 2.29 115.2M
2025-03-14 2.32 2.37 2.28 2.36 90.0M
2025-03-13 2.41 2.42 2.27 2.30 121.3M
2025-03-12 2.51 2.52 2.36 2.40 115.8M
2025-03-11 2.39 2.50 2.37 2.48 110.8M
2025-03-10 2.48 2.56 2.46 2.50 124.7M
2025-03-07 2.63 2.70 2.46 2.47 222.9M
2025-03-06 2.56 2.71 2.53 2.66 334.4M
2025-03-05 2.51 2.54 2.41 2.49 123.4M
2025-03-04 2.38 2.51 2.33 2.49 128.7M
2025-03-03 2.48 2.51 2.36 2.42 128.3M
2025-02-28 2.64 2.65 2.36 2.48 273.0M
2025-02-27 2.80 2.90 2.60 2.66 252.9M
2025-02-26 2.81 2.93 2.75 2.76 257.0M
2025-02-25 2.70 2.85 2.64 2.75 220.0M
2025-02-24 3.01 3.14 2.85 2.88 330.3M
2025-02-21 3.15 3.24 3.05 3.06 435.8M
2025-02-20 3.06 3.29 2.91 3.06 591.5M
2025-02-19 2.71 3.18 2.69 3.12 623.8M
2025-02-18 2.84 2.95 2.70 2.76 431.3M
2025-02-17 2.99 3.22 2.77 2.90 933.8M
2025-02-14 2.38 2.60 2.37 2.60 610.1M
2025-02-13 2.37 2.56 2.32 2.33 532.2M
2025-02-12 2.38 2.40 2.29 2.34 234.8M
2025-02-11 2.34 2.45 2.24 2.35 472.4M
2025-02-10 2.43 2.45 2.27 2.29 372.4M
2025-02-07 2.20 2.51 2.17 2.38 917.4M
2025-02-06 1.95 2.15 1.95 2.15 484.2M
2025-02-05 2.14 2.14 1.91 1.93 422.6M
2025-02-04 2.18 2.23 2.12 2.20 83.5M
2025-02-03 2.22 2.22 2.08 2.16 101.2M
2025-01-28 2.32 2.32 2.25 2.29 24.0M
2025-01-27 2.30 2.48 2.26 2.29 376.0M
2025-01-24 2.22 2.29 2.18 2.21 246.1M
2025-01-23 2.25 2.31 2.17 2.18 213.4M
2025-01-22 2.31 2.31 2.18 2.23 174.8M
2025-01-21 2.33 2.37 2.12 2.30 473.5M
2025-01-20 2.49 2.50 2.29 2.30 268.2M
2025-01-17 2.36 2.53 2.29 2.40 698.3M
2025-01-16 2.36 2.41 2.18 2.22 369.6M
2025-01-15 2.31 2.43 2.18 2.25 546.6M
2025-01-14 1.79 2.40 1.79 2.32 1,303.9M
2025-01-13 1.92 1.96 1.74 1.83 614.3M
2025-01-10 2.71 2.71 1.85 1.88 1,463.0M
2025-01-09 3.25 3.30 3.14 3.18 329.5M
2025-01-08 2.99 3.18 2.94 3.18 388.0M
2025-01-07 2.92 3.10 2.85 2.97 389.0M
2025-01-06 3.08 3.23 2.89 3.05 470.3M
2025-01-03 3.36 3.42 2.89 3.05 627.2M
2025-01-02 3.45 3.63 3.22 3.31 751.6M