Welife Technology Ltd (1703)

1703
🏛️ Hongkong →
0.05
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
2022-12-30 0.69 0.74 0.67 0.74 1.0M
2022-12-29 0.68 0.69 0.66 0.69 0.2M
2022-12-28 0.66 0.69 0.66 0.68 0.4M
2022-12-23 0.63 0.66 0.62 0.66 0.4M
2022-12-22 0.62 0.63 0.61 0.63 0.4M
2022-12-21 0.63 0.64 0.61 0.62 0.8M
2022-12-20 0.64 0.65 0.64 0.65 0.4M
2022-12-19 0.65 0.66 0.63 0.66 1.6M
2022-12-16 0.67 0.68 0.65 0.66 0.1M
2022-12-15 0.64 0.74 0.63 0.67 3.2M
2022-12-14 0.64 0.65 0.62 0.65 0.1M
2022-12-13 0.68 0.68 0.64 0.65 1.3M
2022-12-12 0.66 0.68 0.65 0.68 0.9M
2022-12-09 0.67 0.67 0.65 0.67 0.4M
2022-12-08 0.67 0.74 0.66 0.66 2.2M
2022-12-07 0.67 0.69 0.66 0.69 0.3M
2022-12-06 0.70 0.72 0.67 0.67 0.8M
2022-12-05 0.66 0.70 0.66 0.70 1.2M
2022-12-02 0.66 0.66 0.64 0.66 0.1M
2022-12-01 0.68 0.69 0.65 0.65 0.6M
2022-11-30 0.67 0.68 0.66 0.68 0.2M
2022-11-29 0.67 0.68 0.66 0.68 0.7M
2022-11-28 0.70 0.70 0.67 0.69 0.3M
2022-11-25 0.67 0.70 0.67 0.70 0.4M
2022-11-24 0.69 0.70 0.67 0.69 0.6M
2022-11-23 0.69 0.72 0.68 0.69 2.0M
2022-11-22 0.68 0.70 0.66 0.69 0.8M
2022-11-21 0.68 0.70 0.68 0.68 0.3M
2022-11-18 0.66 0.68 0.65 0.68 1.2M
2022-11-17 0.67 0.68 0.66 0.67 1.4M
2022-11-16 0.68 0.69 0.66 0.68 1.4M
2022-11-15 0.67 0.70 0.66 0.70 1.7M
2022-11-14 0.69 0.69 0.66 0.66 1.4M
2022-11-11 0.68 0.70 0.66 0.68 0.4M
2022-11-10 0.66 0.69 0.65 0.69 0.4M
2022-11-09 0.70 0.70 0.65 0.65 0.9M
2022-11-08 0.69 0.71 0.68 0.71 1.3M
2022-11-07 0.68 0.71 0.66 0.71 1.6M
2022-11-04 0.70 0.71 0.68 0.70 1.2M
2022-11-03 0.66 0.69 0.64 0.69 1.1M
2022-11-02 0.65 0.67 0.64 0.66 0.6M
2022-11-01 0.65 0.66 0.63 0.66 0.8M
2022-10-31 0.63 0.66 0.62 0.66 0.9M
2022-10-28 0.59 0.64 0.58 0.63 1.1M
2022-10-27 0.63 0.64 0.60 0.60 0.9M
2022-10-26 0.65 0.65 0.62 0.64 1.1M
2022-10-25 0.64 0.66 0.63 0.66 1.1M
2022-10-24 0.64 0.66 0.62 0.66 0.9M
2022-10-21 0.65 0.66 0.63 0.65 1.0M
2022-10-20 0.64 0.67 0.64 0.65 0.9M
2022-10-19 0.67 0.67 0.64 0.64 0.4M
2022-10-18 0.67 0.69 0.65 0.69 0.3M
2022-10-17 0.67 0.68 0.66 0.68 0.1M
2022-10-14 0.68 0.70 0.66 0.70 0.5M
2022-10-13 0.66 0.69 0.66 0.69 0.0M
2022-10-12 0.67 0.70 0.66 0.69 1.9M
2022-10-11 0.66 0.75 0.66 0.70 1.6M
2022-10-10 0.69 0.70 0.65 0.68 0.2M
2022-10-07 0.65 0.73 0.63 0.71 1.0M
2022-10-06 0.66 0.67 0.65 0.67 1.3M
2022-10-05 0.64 0.67 0.63 0.66 0.3M
2022-10-03 0.63 0.67 0.63 0.67 0.0M
2022-09-30 0.65 0.67 0.65 0.67 0.0M
2022-09-29 0.65 0.67 0.64 0.67 0.1M
2022-09-28 0.68 0.68 0.65 0.68 0.1M
2022-09-27 0.69 0.69 0.65 0.69 0.0M
2022-09-26 0.65 0.68 0.64 0.68 0.2M
2022-09-23 0.67 0.68 0.67 0.68 0.0M
2022-09-22 0.66 0.68 0.65 0.68 0.4M
2022-09-21 0.69 0.72 0.69 0.71 0.2M
2022-09-20 0.65 0.69 0.65 0.69 8.5M
2022-09-19 0.65 0.66 0.61 0.65 0.3M
2022-09-16 0.65 0.68 0.64 0.67 0.2M
2022-09-15 0.66 0.69 0.64 0.65 0.5M
2022-09-14 0.70 0.70 0.65 0.69 0.3M
2022-09-13 0.69 0.70 0.67 0.69 0.5M
2022-09-09 0.68 0.69 0.68 0.69 0.0M
2022-09-08 0.66 0.69 0.66 0.69 0.2M
2022-09-07 0.68 0.70 0.66 0.70 0.5M
2022-09-06 0.65 0.70 0.64 0.69 1.4M
2022-09-05 0.65 0.67 0.63 0.65 0.2M
2022-09-02 0.66 0.69 0.65 0.68 0.4M
2022-09-01 0.67 0.70 0.66 0.69 0.2M
2022-08-31 0.65 0.71 0.65 0.70 0.2M
2022-08-30 0.70 0.70 0.67 0.70 0.1M
2022-08-29 0.70 0.71 0.70 0.71 0.1M
2022-08-26 0.70 0.71 0.70 0.71 0.2M
2022-08-25 0.68 0.71 0.68 0.71 0.3M
2022-08-24 0.71 0.72 0.70 0.72 0.1M
2022-08-23 0.70 0.72 0.67 0.70 0.2M
2022-08-22 0.72 0.72 0.72 0.72 0.0M
2022-08-19 0.70 0.72 0.70 0.72 0.4M
2022-08-18 0.65 0.74 0.65 0.73 0.8M
2022-08-17 0.59 0.72 0.57 0.65 2.2M
2022-08-16 0.57 0.60 0.55 0.60 2.4M
2022-08-15 0.60 0.62 0.57 0.57 0.8M
2022-08-12 0.59 0.65 0.59 0.65 0.5M
2022-08-11 0.62 0.64 0.59 0.59 1.0M
2022-08-10 0.62 0.68 0.57 0.66 12.0M
2022-08-09 0.64 0.64 0.64 0.64 0.0M
2022-08-08 0.65 0.66 0.65 0.65 0.3M
2022-08-05 0.68 0.69 0.64 0.64 1.4M
2022-08-04 0.71 0.73 0.71 0.73 0.4M
2022-08-03 0.72 0.72 0.64 0.71 0.2M
2022-08-02 0.67 0.67 0.64 0.64 0.3M
2022-08-01 0.71 0.71 0.71 0.71 0.0M
2022-07-29 0.72 0.74 0.72 0.71 0.1M
2022-07-28 0.71 0.71 0.71 0.71 0.0M
2022-07-27 0.70 0.71 0.70 0.71 0.1M
2022-07-26 0.70 0.71 0.70 0.71 5.0M
2022-07-25 0.71 0.73 0.71 0.72 5.5M
2022-07-22 0.71 0.72 0.70 0.72 2.7M
2022-07-21 0.72 0.73 0.69 0.73 11.2M
2022-07-20 0.69 0.69 0.69 0.69 0.0M
2022-07-19 0.65 0.72 0.65 0.71 0.4M
2022-07-18 0.68 0.70 0.65 0.67 0.3M
2022-07-15 0.71 0.73 0.71 0.73 0.2M
2022-07-14 0.74 0.74 0.71 0.73 0.1M
2022-07-13 0.64 0.72 0.61 0.72 0.2M
2022-07-12 0.63 0.65 0.60 0.64 0.4M
2022-07-11 0.64 0.65 0.63 0.64 0.4M
2022-07-08 0.64 0.67 0.63 0.64 0.4M
2022-07-07 0.66 0.66 0.63 0.63 0.3M
2022-07-06 0.67 0.69 0.65 0.67 1.1M
2022-07-05 0.67 0.68 0.64 0.67 0.9M
2022-07-04 0.65 0.68 0.64 0.67 0.1M
2022-06-30 0.64 0.72 0.61 0.62 1.5M
2022-06-29 0.68 0.68 0.65 0.65 0.8M
2022-06-28 0.68 0.70 0.66 0.70 0.7M
2022-06-27 0.68 0.71 0.68 0.70 0.7M
2022-06-24 0.70 0.72 0.68 0.71 2.3M
2022-06-23 0.73 0.73 0.72 0.73 0.2M
2022-06-22 0.71 0.72 0.71 0.72 0.1M
2022-06-21 0.72 0.73 0.72 0.73 3.1M
2022-06-20 0.72 0.74 0.72 0.74 0.1M
2022-06-17 0.71 0.73 0.71 0.73 2.7M
2022-06-16 0.71 0.72 0.71 0.72 0.1M
2022-06-15 0.68 0.72 0.68 0.72 2.2M
2022-06-14 0.70 0.71 0.70 0.71 2.2M
2022-06-13 0.71 0.71 0.71 0.71 0.0M
2022-06-10 0.70 0.71 0.70 0.71 0.8M
2022-06-09 0.70 0.71 0.70 0.71 0.2M
2022-06-08 0.71 0.71 0.71 0.71 0.3M
2022-06-07 0.70 0.71 0.68 0.71 0.4M
2022-06-06 0.71 0.72 0.71 0.72 0.2M
2022-06-02 0.72 0.72 0.68 0.72 0.6M
2022-06-01 0.72 0.73 0.70 0.71 4.9M
2022-05-31 0.74 0.75 0.72 0.75 1.8M
2022-05-30 0.73 0.75 0.72 0.72 3.9M
2022-05-27 0.75 0.77 0.72 0.76 3.5M
2022-05-26 0.74 0.75 0.73 0.73 0.4M
2022-05-25 0.76 0.76 0.73 0.76 1.5M
2022-05-24 0.78 0.80 0.76 0.78 2.7M
2022-05-23 0.75 0.79 0.75 0.78 0.3M
2022-05-20 0.77 0.79 0.77 0.79 0.7M
2022-05-19 0.74 0.79 0.73 0.77 1.7M
2022-05-18 0.79 0.80 0.78 0.80 0.9M
2022-05-17 0.77 0.79 0.77 0.79 0.2M
2022-05-16 0.76 0.78 0.76 0.78 0.3M
2022-05-13 0.76 0.76 0.76 0.76 0.0M
2022-05-12 0.70 0.76 0.70 0.76 1.3M
2022-05-11 0.70 0.70 0.70 0.70 0.1M
2022-05-10 0.71 0.72 0.70 0.70 0.3M
2022-05-06 0.70 0.79 0.70 0.73 1.5M
2022-05-05 0.70 0.71 0.70 0.71 0.1M
2022-05-04 0.70 0.72 0.70 0.72 0.2M
2022-05-03 0.71 0.73 0.70 0.72 0.4M
2022-04-29 0.70 0.74 0.70 0.74 0.2M
2022-04-28 0.70 0.71 0.70 0.71 0.1M
2022-04-27 0.71 0.72 0.70 0.71 0.2M
2022-04-26 0.71 0.72 0.71 0.72 0.1M
2022-04-25 0.71 0.72 0.71 0.72 0.1M
2022-04-22 0.70 0.72 0.70 0.72 0.3M
2022-04-21 0.71 0.72 0.71 0.72 0.1M
2022-04-20 0.70 0.72 0.70 0.72 0.4M
2022-04-19 0.71 0.73 0.71 0.73 0.7M
2022-04-14 0.70 0.74 0.70 0.74 0.7M
2022-04-13 0.71 0.72 0.71 0.72 0.4M
2022-04-12 0.70 0.72 0.70 0.72 0.5M
2022-04-11 0.71 0.73 0.70 0.72 0.7M
2022-04-08 0.70 0.74 0.70 0.74 0.7M
2022-04-07 0.74 0.74 0.74 0.74 0.0M
2022-04-06 0.70 0.74 0.70 0.74 0.2M
2022-04-04 0.71 0.73 0.71 0.73 0.1M
2022-04-01 0.73 0.73 0.69 0.73 0.9M
2022-03-31 0.71 0.77 0.71 0.77 0.4M
2022-03-30 0.71 0.74 0.71 0.74 0.9M
2022-03-29 0.74 0.78 0.71 0.74 1.7M
2022-03-28 0.73 0.73 0.73 0.73 0.0M
2022-03-25 0.74 0.79 0.70 0.73 1.0M
2022-03-24 0.73 0.74 0.73 0.74 0.3M
2022-03-23 0.74 0.76 0.73 0.74 0.4M
2022-03-22 0.74 0.79 0.71 0.79 1.0M
2022-03-21 0.76 0.82 0.73 0.76 0.7M
2022-03-18 0.74 0.83 0.72 0.75 0.7M
2022-03-17 0.68 0.74 0.68 0.72 0.8M
2022-03-16 0.68 0.73 0.62 0.73 2.7M
2022-03-15 0.70 0.73 0.66 0.72 2.2M
2022-03-14 0.68 0.75 0.62 0.75 1.1M
2022-03-11 0.74 0.75 0.71 0.73 1.2M
2022-03-10 0.71 0.75 0.71 0.75 0.1M
2022-03-09 0.78 0.78 0.71 0.76 0.1M
2022-03-08 0.73 0.76 0.71 0.76 0.3M
2022-03-07 0.78 0.78 0.78 0.78 0.0M
2022-03-04 0.78 0.78 0.78 0.78 0.0M
2022-03-03 0.77 0.77 0.77 0.77 0.0M
2022-03-02 0.75 0.78 0.75 0.78 0.1M
2022-03-01 0.77 0.77 0.77 0.77 0.0M
2022-02-28 0.75 0.78 0.75 0.77 0.1M
2022-02-25 0.79 0.80 0.79 0.80 0.1M
2022-02-24 0.78 0.80 0.76 0.79 0.2M
2022-02-23 0.80 0.82 0.78 0.81 2.3M
2022-02-22 0.77 0.79 0.75 0.79 0.1M
2022-02-21 0.80 0.80 0.80 0.80 0.0M
2022-02-18 0.78 0.80 0.78 0.80 0.0M
2022-02-17 0.81 0.82 0.77 0.81 0.3M
2022-02-16 0.79 0.82 0.77 0.79 0.4M
2022-02-15 0.82 0.84 0.78 0.84 0.3M
2022-02-14 0.80 0.85 0.79 0.83 0.2M
2022-02-11 0.80 0.82 0.71 0.80 0.3M
2022-02-10 0.79 0.79 0.79 0.79 0.0M
2022-02-09 0.77 0.80 0.77 0.80 0.2M
2022-02-08 0.81 0.82 0.80 0.82 0.2M
2022-02-07 0.85 0.85 0.80 0.83 1.3M
2022-02-04 0.80 0.85 0.80 0.84 0.1M
2022-01-31 0.81 0.85 0.81 0.85 0.8M
2022-01-28 0.76 0.82 0.75 0.81 0.8M
2022-01-27 0.81 0.81 0.80 0.80 0.1M
2022-01-26 0.76 0.80 0.76 0.80 0.7M
2022-01-25 0.76 0.78 0.75 0.78 0.4M
2022-01-24 0.78 0.79 0.73 0.77 0.3M
2022-01-21 0.77 0.78 0.77 0.78 0.0M
2022-01-20 0.75 0.79 0.68 0.79 4.3M
2022-01-19 0.77 0.78 0.77 0.77 0.2M
2022-01-18 0.75 0.78 0.75 0.78 0.0M
2022-01-17 0.74 0.81 0.73 0.80 0.5M
2022-01-14 0.80 0.80 0.75 0.78 0.4M
2022-01-13 0.76 0.82 0.73 0.80 0.3M
2022-01-12 0.84 0.84 0.78 0.80 0.6M
2022-01-11 0.80 0.86 0.79 0.83 1.2M
2022-01-10 0.77 0.85 0.75 0.84 4.3M
2022-01-07 0.68 0.77 0.57 0.76 8.4M
2022-01-06 1.04 1.04 0.24 0.68 50.4M
2022-01-05 1.00 1.07 1.00 1.03 1.4M
2022-01-04 0.97 1.07 0.96 1.02 4.6M
2022-01-03 0.95 0.97 0.91 0.97 1.5M