Wing On Co International Ltd (0289)

0289
🏛️ Hongkong →
13.60
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
2024-12-31 11.80 12.00 11.78 12.00 0.0M
2024-12-30 12.00 12.00 11.82 11.82 0.0M
2024-12-27 11.78 11.78 11.78 11.78 0.0M
2024-12-24 11.80 11.80 11.78 11.78 0.0M
2024-12-23 11.92 11.92 11.92 11.92 0.0M
2024-12-20 11.80 11.80 11.78 11.78 0.0M
2024-12-19 11.86 11.92 11.80 11.82 0.1M
2024-12-18 11.88 11.88 11.88 11.88 0.0M
2024-12-17 11.90 11.90 11.86 11.86 0.0M
2024-12-16 11.86 11.90 11.86 11.90 0.0M
2024-12-13 11.90 11.90 11.90 11.90 0.0M
2024-12-12 11.90 11.90 11.90 11.90 0.0M
2024-12-11 11.90 11.90 11.90 11.90 0.0M
2024-12-10 11.90 11.90 11.90 11.90 0.0M
2024-12-09 11.88 11.88 11.84 11.88 0.0M
2024-12-06 11.90 11.90 11.90 11.90 0.0M
2024-12-05 11.78 11.84 11.78 11.84 0.0M
2024-12-04 11.70 11.76 11.70 11.76 0.0M
2024-12-03 11.90 11.90 11.90 11.90 0.0M
2024-12-02 11.88 11.90 11.88 11.90 0.0M
2024-11-29 12.08 12.08 11.60 11.76 0.0M
2024-11-28 11.90 12.08 11.90 12.08 0.0M
2024-11-27 11.90 11.90 11.90 11.90 0.0M
2024-11-26 11.90 11.90 11.90 11.90 0.0M
2024-11-25 11.98 11.98 11.90 11.90 0.0M
2024-11-22 11.98 11.98 11.98 11.98 0.0M
2024-11-21 12.08 12.08 12.08 12.08 0.0M
2024-11-20 12.08 12.08 12.08 12.08 0.0M
2024-11-19 12.06 12.08 12.06 12.08 0.0M
2024-11-18 12.00 12.00 12.00 12.00 0.0M
2024-11-15 12.00 12.00 11.98 11.98 0.0M
2024-11-14 12.00 12.10 12.00 12.10 0.0M
2024-11-13 12.02 12.12 12.02 12.12 0.0M
2024-11-12 12.16 12.16 12.16 12.16 0.0M
2024-11-11 12.46 12.46 12.46 12.46 0.0M
2024-11-08 12.42 12.50 12.06 12.48 0.0M
2024-11-07 12.36 12.36 12.36 12.36 0.0M
2024-11-06 12.02 12.40 12.00 12.36 0.0M
2024-11-05 12.20 12.20 12.20 12.20 0.0M
2024-11-04 12.20 12.30 12.20 12.30 0.0M
2024-11-01 12.12 12.20 12.12 12.20 0.0M
2024-10-31 12.00 12.20 12.00 12.18 0.0M
2024-10-30 12.02 12.02 12.02 12.00 0.0M
2024-10-29 12.10 12.10 12.10 12.10 0.0M
2024-10-28 12.10 12.10 12.10 12.10 0.0M
2024-10-25 12.12 12.20 12.10 12.10 0.0M
2024-10-24 12.20 12.20 12.20 12.20 0.0M
2024-10-23 12.20 12.20 12.20 12.20 0.0M
2024-10-22 12.20 12.20 12.20 12.20 0.0M
2024-10-21 12.20 12.20 12.10 12.20 0.0M
2024-10-18 12.18 12.20 12.18 12.20 0.0M
2024-10-17 12.14 12.18 12.14 12.18 0.0M
2024-10-16 12.10 12.18 12.10 12.16 0.0M
2024-10-15 12.20 12.20 12.10 12.18 0.0M
2024-10-14 12.18 12.20 12.18 12.20 0.0M
2024-10-10 12.20 12.20 12.20 12.20 0.0M
2024-10-09 12.30 12.30 12.10 12.20 0.0M
2024-10-08 12.14 12.20 12.10 12.20 0.0M
2024-10-07 12.10 12.24 12.00 12.24 0.1M
2024-10-04 12.10 12.10 12.08 12.08 0.0M
2024-10-03 12.14 12.20 12.00 12.00 0.0M
2024-10-02 12.26 12.26 11.58 12.14 0.1M
2024-09-30 12.26 12.38 12.22 12.38 0.1M
2024-09-27 12.26 12.26 12.10 12.26 0.1M
2024-09-26 12.10 12.20 12.10 12.20 0.0M
2024-09-25 12.00 12.10 12.00 12.10 0.2M
2024-09-24 12.06 12.10 12.06 12.10 0.0M
2024-09-23 12.00 12.16 12.00 12.10 0.0M
2024-09-20 12.00 12.00 12.00 12.10 0.0M
2024-09-19 12.00 12.00 12.00 12.00 0.0M
2024-09-17 12.00 12.00 12.00 12.00 0.0M
2024-09-16 12.00 12.00 12.00 12.00 0.0M
2024-09-13 11.94 12.00 11.94 12.00 0.0M
2024-09-12 11.82 11.82 11.82 11.92 0.0M
2024-09-11 11.84 12.06 11.80 11.94 0.1M
2024-09-10 11.92 11.92 11.90 11.92 0.0M
2024-09-09 11.92 11.92 11.92 11.92 0.0M
2024-09-05 11.90 12.00 11.82 11.92 0.0M
2024-09-04 11.90 12.16 11.90 12.00 0.0M
2024-09-03 12.00 12.00 11.90 12.00 0.0M
2024-09-02 12.36 12.36 12.36 12.36 0.0M
2024-08-30 11.80 12.52 11.80 12.52 0.0M
2024-08-29 11.80 11.80 11.80 11.80 0.0M
2024-08-28 11.80 11.80 11.80 11.80 0.0M
2024-08-27 11.80 11.80 11.80 11.80 0.0M
2024-08-26 11.90 11.90 11.84 11.84 0.0M
2024-08-23 11.70 11.80 11.70 11.80 0.0M
2024-08-22 11.80 11.80 11.78 11.80 0.1M
2024-08-21 11.80 11.90 11.80 11.88 0.0M
2024-08-20 11.80 11.90 11.80 11.88 0.0M
2024-08-19 11.76 11.90 11.76 11.88 0.0M
2024-08-16 11.76 11.80 11.76 11.80 0.0M
2024-08-15 11.76 11.76 11.76 11.76 0.0M
2024-08-14 11.76 11.76 11.76 11.76 0.0M
2024-08-13 11.76 11.76 11.76 11.76 0.0M
2024-08-12 11.74 11.74 11.74 11.74 0.0M
2024-08-09 11.74 11.74 11.74 11.74 0.0M
2024-08-08 11.72 11.80 11.70 11.70 0.0M
2024-08-07 11.76 11.80 11.76 11.80 0.0M
2024-08-06 11.80 11.90 11.68 11.70 0.1M
2024-08-05 11.90 11.96 11.80 11.86 0.1M
2024-08-02 11.96 11.96 11.96 11.96 0.0M
2024-08-01 11.96 11.96 11.96 11.96 0.0M
2024-07-31 11.96 11.96 11.96 11.96 0.0M
2024-07-30 11.98 11.98 11.98 11.98 0.0M
2024-07-29 11.98 11.98 11.98 11.98 0.0M
2024-07-26 11.94 12.00 11.90 12.00 0.0M
2024-07-25 11.80 11.90 11.80 11.82 0.0M
2024-07-24 11.90 11.90 11.88 11.88 0.0M
2024-07-23 11.96 11.96 11.96 11.96 0.0M
2024-07-22 11.80 11.96 11.80 11.96 0.0M
2024-07-19 12.00 12.00 11.96 11.96 0.0M
2024-07-18 11.98 12.08 11.98 11.98 0.0M
2024-07-17 11.72 11.88 11.72 11.86 0.1M
2024-07-16 11.78 11.80 11.78 11.86 0.1M
2024-07-15 11.78 11.78 11.78 11.78 0.0M
2024-07-12 11.72 11.82 11.70 11.78 0.0M
2024-07-11 11.78 11.88 11.78 11.78 0.0M
2024-07-10 11.78 11.78 11.78 11.78 0.0M
2024-07-09 11.72 11.76 11.72 11.76 0.0M
2024-07-08 11.78 11.78 11.70 11.70 0.0M
2024-07-05 12.06 12.06 11.76 11.78 0.1M
2024-07-04 12.00 12.00 11.70 11.72 0.0M
2024-07-03 11.60 11.60 11.60 11.60 0.0M
2024-07-02 11.58 11.62 11.58 11.60 0.0M
2024-06-28 11.52 11.52 11.52 11.52 0.0M
2024-06-27 11.52 11.54 11.52 11.54 0.0M
2024-06-26 11.54 11.54 11.50 11.50 0.0M
2024-06-25 11.78 11.78 11.56 11.56 0.0M
2024-06-24 11.60 11.60 11.58 11.58 0.0M
2024-06-21 11.70 11.76 11.70 11.70 0.0M
2024-06-20 11.80 11.80 11.80 11.80 0.0M
2024-06-19 11.80 11.80 11.66 11.80 0.0M
2024-06-18 11.96 11.96 11.66 11.76 0.1M
2024-06-17 12.20 12.98 12.20 12.96 0.0M
2024-06-14 12.28 12.28 12.08 12.28 0.0M
2024-06-13 12.10 12.10 12.08 12.08 0.0M
2024-06-12 12.08 12.08 12.08 12.08 0.0M
2024-06-11 12.20 12.20 12.20 12.22 0.0M
2024-06-07 12.10 12.30 12.10 12.20 0.0M
2024-06-06 12.10 12.30 12.08 12.20 0.0M
2024-06-05 12.06 12.06 12.06 12.06 0.0M
2024-06-04 12.28 12.36 12.06 12.06 0.0M
2024-06-03 12.10 12.10 12.10 12.10 0.0M
2024-05-31 12.00 12.10 12.00 12.10 0.0M
2024-05-30 11.94 12.00 11.92 12.00 0.0M
2024-05-29 12.00 12.00 11.98 12.00 0.0M
2024-05-28 12.02 12.10 11.98 12.00 0.1M
2024-05-27 11.90 12.00 11.90 12.00 0.0M
2024-05-24 12.00 12.00 12.00 12.00 0.0M
2024-05-23 12.00 12.00 12.00 12.00 0.0M
2024-05-22 12.00 12.00 11.98 12.00 0.0M
2024-05-21 12.04 12.10 12.00 12.04 0.2M
2024-05-20 11.98 12.02 11.98 12.00 0.1M
2024-05-17 12.12 12.12 11.98 12.00 0.0M
2024-05-16 12.06 12.10 11.98 12.10 0.1M
2024-05-14 11.98 12.08 11.98 12.06 0.1M
2024-05-13 11.98 12.14 11.92 12.00 0.1M
2024-05-10 11.90 12.10 11.82 11.94 0.1M
2024-05-09 11.84 11.84 11.82 11.82 0.0M
2024-05-08 11.86 11.86 11.78 11.86 0.0M
2024-05-07 11.98 11.98 11.98 11.98 0.0M
2024-05-06 11.98 11.98 11.98 11.98 0.0M
2024-05-03 11.82 11.96 11.82 11.94 0.0M
2024-05-02 11.90 11.96 11.90 11.96 0.0M
2024-04-30 11.90 11.90 11.82 11.82 0.0M
2024-04-29 11.86 11.90 11.86 11.90 0.0M
2024-04-26 11.80 11.80 11.80 11.80 0.0M
2024-04-25 12.00 12.00 11.80 11.80 0.0M
2024-04-24 11.84 11.84 11.80 11.82 0.0M
2024-04-23 11.88 11.88 11.82 11.88 0.0M
2024-04-22 11.88 11.88 11.88 11.88 0.0M
2024-04-19 11.88 11.88 11.88 11.88 0.0M
2024-04-18 11.88 11.88 11.88 11.88 0.0M
2024-04-17 11.88 11.88 11.88 11.88 0.0M
2024-04-16 11.80 11.88 11.76 11.80 0.0M
2024-04-15 11.82 11.82 11.80 11.80 0.0M
2024-04-12 11.82 11.82 11.82 11.82 0.0M
2024-04-11 11.86 11.86 11.82 11.84 0.0M
2024-04-10 11.92 11.98 11.92 11.98 0.0M
2024-04-09 12.00 12.00 11.70 11.80 0.1M
2024-04-08 12.08 12.08 11.90 12.08 0.0M
2024-04-05 11.88 11.88 11.84 11.84 0.0M
2024-04-03 11.86 11.86 11.86 11.88 0.0M
2024-04-02 11.80 11.98 11.80 11.98 0.0M
2024-03-28 11.98 11.98 11.80 11.98 0.0M
2024-03-27 11.86 11.86 11.86 11.86 0.0M
2024-03-26 11.88 11.88 11.88 11.86 0.0M
2024-03-25 11.80 11.80 11.80 11.80 0.0M
2024-03-22 11.80 11.80 11.80 11.80 0.0M
2024-03-21 11.80 11.82 11.80 11.82 0.0M
2024-03-20 12.00 12.00 12.00 11.98 0.0M
2024-03-19 12.00 12.00 12.00 12.00 0.0M
2024-03-18 11.94 12.02 11.80 12.02 0.0M
2024-03-15 11.94 11.94 11.94 11.94 0.0M
2024-03-14 11.92 11.94 11.80 11.94 0.0M
2024-03-13 11.86 11.86 11.82 11.82 0.0M
2024-03-12 11.86 11.86 11.78 11.86 0.0M
2024-03-11 12.00 12.00 11.80 11.82 0.0M
2024-03-08 12.00 12.00 11.76 11.98 0.0M
2024-03-07 12.00 12.00 12.00 12.00 0.0M
2024-03-06 12.00 12.00 12.00 12.00 0.0M
2024-03-05 12.10 12.10 12.10 12.10 0.0M
2024-03-04 12.10 12.10 12.10 12.10 0.0M
2024-03-01 12.08 12.10 12.08 12.10 0.0M
2024-02-29 11.80 11.96 11.80 11.86 0.0M
2024-02-28 11.90 11.90 11.70 11.72 0.0M
2024-02-27 12.10 12.10 12.10 12.10 0.0M
2024-02-26 12.00 12.00 12.00 12.00 0.0M
2024-02-23 12.00 12.00 12.00 12.00 0.0M
2024-02-22 12.00 12.00 12.00 12.00 0.0M
2024-02-21 12.00 12.00 12.00 12.02 0.0M
2024-02-20 12.00 12.00 12.00 12.00 0.0M
2024-02-19 11.90 12.00 11.90 12.00 0.0M
2024-02-16 11.98 12.00 11.98 12.00 0.1M
2024-02-15 12.00 12.00 12.00 12.00 0.0M
2024-02-14 12.00 12.00 12.00 12.00 0.0M
2024-02-09 11.92 11.92 11.92 11.92 0.0M
2024-02-08 11.94 11.94 11.92 11.92 0.0M
2024-02-07 11.80 12.04 11.80 12.04 0.0M
2024-02-06 11.70 11.70 11.70 11.70 0.0M
2024-02-05 11.60 11.78 11.54 11.54 0.0M
2024-02-02 11.78 11.98 11.78 11.98 0.0M
2024-02-01 12.02 12.02 12.02 12.02 0.0M
2024-01-31 12.02 12.02 12.02 12.02 0.0M
2024-01-30 12.04 12.04 12.04 12.04 0.0M
2024-01-29 12.00 12.00 12.00 12.00 0.0M
2024-01-26 11.90 12.00 11.90 12.00 0.0M
2024-01-25 12.00 12.00 11.90 11.90 0.0M
2024-01-24 11.98 12.00 11.98 12.00 0.0M
2024-01-23 11.86 11.88 11.82 11.90 0.0M
2024-01-22 11.70 11.88 11.50 11.82 0.1M
2024-01-19 11.82 11.82 11.82 11.82 0.0M
2024-01-18 11.80 11.80 11.74 11.80 0.0M
2024-01-17 11.96 12.00 11.72 11.72 0.0M
2024-01-16 12.00 12.00 12.00 12.00 0.0M
2024-01-15 12.08 12.08 12.08 12.08 0.0M
2024-01-12 12.08 12.08 12.08 12.08 0.0M
2024-01-11 12.12 12.12 12.12 12.12 0.0M
2024-01-10 12.14 12.14 12.14 12.14 0.0M
2024-01-09 12.12 12.12 12.12 12.12 0.0M
2024-01-08 12.20 12.20 12.20 12.20 0.0M
2024-01-05 12.28 12.28 12.18 12.20 0.0M
2024-01-04 12.32 12.32 12.12 12.28 0.0M
2024-01-03 12.30 12.68 12.30 12.64 0.0M
2024-01-02 12.20 12.20 12.20 12.30 0.0M