YesAsia Holdings Ltd (2209)

2209
🏛️ Hongkong →
6.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:40 6.70 6.70 6.70 6.70 21.0K
10:05 6.72 6.83 6.72 6.81 6.0K
10:10 6.74 6.74 6.73 6.73 6.0K
10:20 6.77 6.77 6.77 6.77 2.0K
10:25 6.71 6.77 6.70 6.70 25.0K
10:35 6.72 6.76 6.72 6.72 114.0K
10:40 6.72 6.72 6.72 6.72 56.0K
11:00 6.74 6.74 6.72 6.72 35.0K
11:05 6.73 6.73 6.73 6.73 3.0K
11:10 6.74 6.74 6.74 6.74 9.0K
11:15 6.77 6.77 6.77 6.77 4.0K
11:20 6.78 6.78 6.78 6.78 4.0K
11:25 6.76 6.76 6.76 6.76 11.0K
11:30 6.80 6.80 6.79 6.79 10.0K
11:35 6.80 6.80 6.80 6.80 11.0K
11:40 6.82 6.82 6.80 6.80 9.0K
11:45 6.82 6.82 6.82 6.82 7.0K
11:50 6.83 6.83 6.83 6.83 4.0K
11:55 6.78 6.81 6.78 6.81 37.0K
13:00 6.84 6.84 6.84 6.84 2.0K
13:05 6.83 6.84 6.83 6.84 3.0K
13:10 6.83 6.83 6.83 6.83 3.0K
13:20 6.84 6.84 6.79 6.79 59.0K
13:25 6.80 6.83 6.80 6.83 5.0K
13:30 6.82 6.82 6.82 6.82 0.0K
13:35 6.80 6.82 6.77 6.77 60.0K
13:55 6.75 6.75 6.73 6.73 26.0K
14:00 6.71 6.71 6.71 6.71 7.0K
14:10 6.70 6.70 6.70 6.70 0.0K
14:15 6.66 6.66 6.66 6.66 1.0K
14:20 6.65 6.65 6.65 6.65 2.0K
14:30 6.70 6.70 6.70 6.70 1.0K
14:35 6.65 6.65 6.65 6.65 3.0K
14:50 6.70 6.70 6.70 6.70 6.0K
15:15 6.68 6.74 6.68 6.70 13.0K
15:20 6.73 6.73 6.73 6.73 3.0K
15:25 6.74 6.74 6.70 6.71 12.0K
15:30 6.74 6.74 6.74 6.74 5.0K
15:35 6.75 6.75 6.75 6.75 1.0K
15:40 6.68 6.68 6.66 6.66 20.0K
15:45 6.71 6.71 6.71 6.71 2.0K
15:50 6.72 6.72 6.72 6.72 6.0K
15:55 6.73 6.76 6.69 6.69 26.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 6.44 6.49 6.21 6.30 0.5M
2025-09-25 6.72 6.90 6.58 6.58 0.4M
2025-09-24 6.69 6.83 6.66 6.72 0.5M
2025-09-23 6.71 6.84 6.65 6.69 0.6M
2025-09-22 6.40 6.78 6.40 6.72 1.0M
2025-09-19 6.57 6.57 6.32 6.35 0.4M
2025-09-18 6.36 6.69 6.35 6.57 1.1M
2025-09-17 6.42 6.59 6.09 6.32 2.3M
2025-09-16 6.41 6.77 6.38 6.38 0.7M
2025-09-15 6.40 6.57 6.18 6.50 0.7M
2025-09-12 6.91 6.91 6.50 6.52 1.0M
2025-09-11 6.94 7.01 6.79 6.90 0.9M
2025-09-10 6.95 6.95 6.70 6.85 0.3M
2025-09-09 6.96 6.96 6.78 6.88 0.2M
2025-09-08 6.85 7.00 6.85 6.96 0.3M
2025-09-05 6.88 7.20 6.80 6.88 0.8M
2025-09-04 6.95 6.95 6.56 6.87 0.9M
2025-09-03 7.31 7.38 6.81 6.90 1.7M
2025-09-02 7.19 7.45 6.89 7.40 2.2M
2025-09-01 6.92 7.40 6.90 7.20 2.2M
2025-08-29 6.62 7.25 6.55 6.99 3.2M
2025-08-28 6.69 6.93 6.50 6.62 3.4M
2025-08-27 5.82 6.70 5.68 6.69 5.5M
2025-08-26 5.20 5.69 5.15 5.65 1.9M
2025-08-25 4.72 5.26 4.70 5.23 2.9M
2025-08-22 4.76 4.76 4.62 4.64 0.2M
2025-08-21 4.62 4.80 4.56 4.75 0.4M
2025-08-20 4.52 4.66 4.52 4.55 0.5M
2025-08-19 4.89 4.89 4.63 4.68 0.4M
2025-08-18 4.66 4.80 4.61 4.73 0.9M
2025-08-15 4.67 4.69 4.62 4.66 0.1M
2025-08-14 4.68 4.85 4.67 4.67 0.6M
2025-08-13 4.67 4.76 4.54 4.65 0.6M
2025-08-12 4.77 4.78 4.62 4.67 0.4M
2025-08-11 4.95 4.98 4.76 4.76 1.0M
2025-08-08 5.05 5.07 4.88 4.97 0.6M
2025-08-07 5.04 5.17 5.02 5.04 0.5M
2025-08-06 4.92 5.10 4.86 5.02 1.0M
2025-08-05 4.70 4.92 4.70 4.91 0.8M
2025-08-04 4.50 4.76 4.46 4.65 1.1M
2025-08-01 4.68 4.68 4.42 4.50 1.2M
2025-07-31 4.75 4.81 4.64 4.67 0.6M
2025-07-30 4.86 4.86 4.75 4.80 0.6M
2025-07-29 4.70 4.89 4.69 4.80 2.5M
2025-07-28 5.20 5.26 4.62 4.64 8.4M
2025-07-25 5.72 5.75 5.58 5.67 0.5M
2025-07-24 5.53 5.67 5.46 5.61 1.0M
2025-07-23 5.73 5.75 5.38 5.43 1.5M
2025-07-22 5.50 5.60 5.39 5.60 0.8M
2025-07-21 5.66 5.87 5.50 5.50 1.4M
2025-07-18 5.80 6.00 5.66 5.66 1.2M
2025-07-17 5.90 6.04 5.85 5.85 0.6M
2025-07-16 6.10 6.20 5.90 5.94 0.9M
2025-07-15 6.02 6.25 6.02 6.18 0.7M
2025-07-14 6.09 6.15 5.95 6.12 0.6M
2025-07-11 6.05 6.30 5.91 6.19 1.1M
2025-07-10 5.94 6.06 5.93 6.05 0.9M
2025-07-09 6.00 6.05 5.81 5.89 0.7M
2025-07-08 6.00 6.10 5.84 6.00 1.0M
2025-07-07 5.82 6.19 5.82 6.00 1.8M
2025-07-04 5.48 5.84 5.46 5.76 1.6M
2025-07-03 5.28 5.54 5.28 5.49 0.8M
2025-07-02 5.26 5.34 5.07 5.28 1.4M
2025-06-30 5.17 5.69 5.17 5.25 0.4M
2025-06-27 5.59 5.59 5.17 5.17 0.5M
2025-06-26 5.69 5.70 5.20 5.40 0.6M
2025-06-25 5.75 5.75 5.45 5.45 0.5M
2025-06-24 5.57 5.73 5.40 5.62 0.7M
2025-06-23 5.70 5.79 5.57 5.60 0.5M
2025-06-20 5.74 5.82 5.54 5.70 0.9M
2025-06-19 5.48 5.70 5.40 5.69 1.2M
2025-06-18 5.37 5.50 5.35 5.40 0.5M
2025-06-17 5.31 5.50 5.30 5.45 0.5M
2025-06-16 5.47 5.47 5.16 5.31 0.8M
2025-06-13 5.48 5.51 4.85 5.24 1.4M
2025-06-12 5.45 5.58 5.27 5.48 1.1M
2025-06-11 4.95 5.58 4.91 5.57 3.9M
2025-06-10 4.86 4.98 4.86 4.95 0.7M
2025-06-09 4.86 4.99 4.84 4.95 0.7M
2025-06-06 4.95 4.95 4.80 4.87 0.3M
2025-06-05 4.97 5.05 4.93 4.96 0.5M
2025-06-04 4.95 5.06 4.86 4.97 0.9M
2025-06-03 4.90 5.00 4.77 5.00 0.6M
2025-06-02 4.75 5.14 4.75 4.98 2.4M
2025-05-30 4.85 4.85 4.61 4.70 0.7M
2025-05-29 4.60 4.81 4.60 4.79 1.5M
2025-05-28 4.59 4.69 4.48 4.60 0.9M
2025-05-27 4.56 4.70 4.44 4.59 0.8M
2025-05-26 4.44 4.60 4.38 4.56 0.9M
2025-05-23 4.29 4.46 4.24 4.33 0.7M
2025-05-22 4.46 4.46 4.20 4.33 0.7M
2025-05-21 4.39 4.47 4.20 4.45 1.0M
2025-05-20 4.12 4.32 4.05 4.30 2.3M
2025-05-19 3.98 3.98 3.82 3.91 0.7M
2025-05-16 3.78 4.03 3.77 3.98 1.5M
2025-05-15 4.06 4.09 3.75 3.78 1.1M
2025-05-14 4.12 4.14 3.90 3.92 2.0M
2025-05-13 4.08 4.18 3.91 4.12 1.3M
2025-05-12 4.25 4.34 4.08 4.08 0.8M
2025-05-09 4.12 4.37 4.10 4.17 0.8M
2025-05-08 4.08 4.70 4.08 4.24 4.1M
2025-05-07 4.10 4.10 3.96 4.01 0.4M
2025-05-06 4.20 4.20 3.55 3.94 1.2M
2025-05-02 4.10 4.23 4.06 4.07 0.9M
2025-04-30 4.24 4.25 4.00 4.07 0.9M
2025-04-29 4.25 4.46 4.15 4.23 1.8M
2025-04-28 4.38 4.48 4.15 4.26 1.0M
2025-04-25 4.27 4.36 4.11 4.20 1.6M
2025-04-24 4.00 4.44 4.00 4.39 2.6M
2025-04-23 3.79 4.08 3.62 4.00 1.9M
2025-04-22 3.40 3.70 3.35 3.68 0.6M
2025-04-17 3.15 3.45 3.15 3.33 1.0M
2025-04-16 3.13 3.17 3.05 3.15 0.3M
2025-04-15 3.02 3.15 3.02 3.15 0.5M
2025-04-14 3.01 3.01 2.90 2.98 0.3M
2025-04-11 2.91 3.03 2.84 2.84 0.4M
2025-04-10 2.82 3.04 2.80 2.80 0.6M
2025-04-09 2.75 2.80 2.53 2.68 0.4M
2025-04-08 2.94 2.94 2.70 2.70 0.3M
2025-04-07 3.04 3.04 2.69 2.70 0.7M
2025-04-03 3.00 3.12 3.00 3.11 0.5M
2025-04-02 3.12 3.38 3.12 3.27 0.9M
2025-04-01 2.98 3.21 2.95 3.09 1.2M
2025-03-31 3.00 3.06 2.95 2.98 0.9M
2025-03-28 3.10 3.17 3.06 3.11 0.3M
2025-03-27 3.10 3.15 3.01 3.11 0.4M
2025-03-26 3.01 3.10 2.98 3.00 0.2M
2025-03-25 3.01 3.05 2.95 2.97 0.2M
2025-03-24 3.00 3.13 3.00 3.01 0.2M
2025-03-21 3.09 3.09 2.98 3.00 0.3M
2025-03-20 3.12 3.16 2.95 3.06 0.3M
2025-03-19 3.17 3.17 3.05 3.11 0.3M
2025-03-18 3.07 3.19 3.07 3.17 0.7M
2025-03-17 3.08 3.09 2.97 3.05 0.4M
2025-03-14 3.05 3.18 2.99 3.07 1.0M
2025-03-13 2.97 3.08 2.96 2.96 0.5M
2025-03-12 2.99 3.06 2.92 2.97 0.7M
2025-03-11 2.96 3.09 2.92 2.94 0.8M
2025-03-10 2.72 3.09 2.69 3.08 2.0M
2025-03-07 2.47 2.83 2.43 2.72 3.3M
2025-03-06 2.43 2.55 2.40 2.44 0.2M
2025-03-05 2.45 2.53 2.40 2.43 0.4M
2025-03-04 2.45 2.45 2.32 2.37 1.3M
2025-03-03 2.36 2.48 2.36 2.48 0.5M
2025-02-28 2.48 2.48 2.31 2.36 1.3M
2025-02-27 2.40 2.51 2.40 2.47 0.9M
2025-02-26 2.61 2.66 2.50 2.51 2.1M
2025-02-25 2.76 2.77 2.64 2.67 0.9M
2025-02-24 2.82 2.82 2.67 2.73 0.9M
2025-02-21 2.67 2.85 2.65 2.82 1.0M
2025-02-20 2.80 2.80 2.67 2.67 0.6M
2025-02-19 2.79 2.80 2.69 2.80 0.6M
2025-02-18 2.74 2.84 2.74 2.76 0.6M
2025-02-17 2.87 2.89 2.71 2.74 0.6M
2025-02-14 2.92 2.93 2.79 2.87 0.8M
2025-02-13 3.00 3.02 2.84 2.85 1.1M
2025-02-12 3.00 3.14 2.99 3.03 0.9M
2025-02-11 3.16 3.16 2.93 2.97 0.7M
2025-02-10 2.94 3.14 2.94 3.10 0.9M
2025-02-07 3.17 3.17 2.90 2.94 1.3M
2025-02-06 3.06 3.18 2.85 3.16 1.9M
2025-02-05 3.40 3.42 3.03 3.05 2.0M
2025-02-04 3.52 3.56 3.24 3.27 2.4M
2025-02-03 3.50 3.66 3.43 3.50 1.2M
2025-01-28 3.49 3.54 3.42 3.47 0.3M
2025-01-27 3.40 3.70 3.30 3.50 3.1M
2025-01-24 4.27 4.27 1.00 3.30 16.2M
2025-01-23 5.10 5.19 4.95 5.02 0.9M
2025-01-22 5.30 5.31 5.06 5.09 1.1M
2025-01-21 5.28 5.35 5.09 5.24 1.3M
2025-01-20 5.44 5.44 4.99 5.11 0.9M
2025-01-17 5.38 5.47 5.24 5.36 0.5M
2025-01-16 5.09 5.49 5.09 5.30 0.9M
2025-01-15 5.27 5.27 5.00 5.07 1.2M
2025-01-14 5.20 5.28 5.09 5.14 0.2M
2025-01-13 5.13 5.30 5.01 5.28 0.7M
2025-01-10 5.17 5.21 5.06 5.10 0.3M
2025-01-09 5.19 5.30 5.01 5.16 0.7M
2025-01-08 5.17 5.17 5.00 5.14 0.3M
2025-01-07 5.14 5.55 5.10 5.12 1.7M
2025-01-06 5.12 5.22 5.02 5.12 0.7M
2025-01-03 4.95 5.20 4.95 5.11 0.9M
2025-01-02 5.10 5.27 4.90 4.96 0.7M