YSB Inc (9885)

9885
🏛️ Hongkong →
9.43
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
2023-12-29 8.39 8.39 8.09 8.24 3.2M
2023-12-28 8.22 8.41 7.96 8.29 3.3M
2023-12-27 7.82 8.34 7.82 8.08 4.1M
2023-12-22 8.30 8.67 7.71 7.79 7.1M
2023-12-21 9.13 9.13 8.13 8.18 8.7M
2023-12-20 8.30 10.16 8.30 9.07 21.7M
2023-12-19 9.62 9.83 7.67 8.26 18.2M
2023-12-18 13.90 13.92 9.92 9.98 15.2M
2023-12-15 15.06 15.10 13.84 13.92 6.8M
2023-12-14 15.00 16.00 14.50 15.20 6.8M
2023-12-13 24.25 24.25 14.62 15.38 26.4M
2023-12-12 31.80 31.80 26.75 28.50 1.7M
2023-12-11 32.00 32.45 28.00 29.95 4.8M
2023-12-08 29.50 31.90 27.45 31.90 13.4M
2023-12-07 25.75 30.80 23.55 29.50 6.6M
2023-12-06 20.20 26.65 19.78 25.00 5.7M
2023-12-05 19.52 20.75 19.50 20.00 1.3M
2023-12-04 19.60 20.95 18.86 20.05 1.4M
2023-12-01 20.00 21.15 19.78 19.78 1.4M
2023-11-30 19.86 20.80 19.50 19.94 1.6M
2023-11-29 20.65 20.65 18.94 19.50 1.6M
2023-11-28 20.10 21.50 19.22 19.88 1.9M
2023-11-27 17.10 20.95 17.10 20.00 5.8M
2023-11-24 17.90 17.92 16.92 17.10 0.6M
2023-11-23 18.32 18.50 17.86 17.90 0.4M
2023-11-22 18.66 18.84 17.92 18.32 0.5M
2023-11-21 19.22 19.88 17.94 18.48 2.4M
2023-11-20 18.46 19.20 17.80 18.80 1.3M
2023-11-17 16.66 18.36 16.30 17.68 1.4M
2023-11-16 16.30 17.30 16.16 16.66 0.5M
2023-11-15 17.52 17.64 16.32 16.52 0.5M
2023-11-14 15.96 17.66 15.60 16.98 2.1M
2023-11-13 14.96 16.02 14.96 15.50 0.4M
2023-11-10 16.64 16.64 15.18 15.62 0.8M
2023-11-09 17.48 17.88 16.44 16.64 0.7M
2023-11-08 17.52 17.96 16.60 17.30 0.6M
2023-11-07 17.40 18.40 15.86 17.52 2.5M
2023-11-06 19.44 19.46 17.32 17.40 2.0M
2023-11-03 19.44 19.90 18.50 19.26 1.5M
2023-11-02 21.70 21.70 18.44 19.08 1.7M
2023-11-01 26.10 28.50 21.50 21.75 2.9M
2023-10-31 44.00 44.05 25.20 25.75 1.8M
2023-10-30 45.30 45.75 43.00 44.00 1.0M
2023-10-27 45.60 46.00 44.65 45.30 0.2M
2023-10-26 46.15 46.15 44.95 45.25 0.2M
2023-10-25 49.90 50.40 46.05 46.65 0.8M
2023-10-24 51.20 51.85 48.90 49.70 0.2M
2023-10-20 54.20 54.80 50.90 51.40 0.3M
2023-10-19 56.45 56.50 53.45 54.35 0.3M
2023-10-18 55.75 56.90 54.05 56.40 0.7M
2023-10-17 53.25 56.25 52.70 55.80 0.8M
2023-10-16 52.50 55.10 52.00 53.15 0.5M
2023-10-13 53.05 53.05 51.00 52.50 0.6M
2023-10-12 53.45 54.60 52.25 53.10 0.4M
2023-10-11 52.05 54.55 51.00 53.55 0.7M
2023-10-10 50.45 52.40 50.40 52.00 0.4M
2023-10-09 50.70 51.10 49.55 50.50 0.1M
2023-10-06 47.80 51.30 46.90 50.60 0.5M
2023-10-05 45.55 47.95 45.00 47.80 0.4M
2023-10-04 45.70 46.55 44.90 45.40 0.1M
2023-10-03 50.85 50.85 45.45 46.10 0.2M
2023-09-29 51.15 52.70 50.15 50.95 0.3M
2023-09-28 53.75 53.85 49.90 50.90 0.1M
2023-09-27 53.05 54.05 52.40 53.60 0.2M
2023-09-26 53.45 54.10 51.65 52.95 0.2M
2023-09-25 51.75 53.30 51.10 53.25 0.3M
2023-09-22 49.45 51.60 48.30 51.60 0.4M
2023-09-21 58.30 58.35 47.05 49.00 0.5M
2023-09-20 58.05 59.55 57.00 58.25 0.4M
2023-09-19 55.60 58.25 54.20 58.00 0.6M
2023-09-18 51.00 55.35 50.35 55.35 0.6M
2023-09-15 48.15 50.95 47.15 50.95 0.8M
2023-09-14 43.70 48.05 43.45 48.05 0.8M
2023-09-13 43.15 43.60 42.55 43.50 0.4M
2023-09-12 43.20 44.65 42.60 43.30 0.8M
2023-09-11 40.80 43.40 40.40 43.30 0.6M
2023-09-07 43.50 45.85 40.60 40.95 1.0M
2023-09-06 53.10 54.60 43.00 43.40 0.7M
2023-09-05 54.35 55.20 52.10 54.05 1.0M
2023-09-04 52.45 55.05 52.15 54.35 0.6M
2023-08-31 51.65 52.70 51.30 52.45 0.4M
2023-08-30 50.65 52.10 50.50 51.65 0.4M
2023-08-29 50.35 51.95 49.65 50.65 0.5M
2023-08-28 49.75 52.70 49.35 50.35 0.5M
2023-08-25 49.95 51.10 42.20 49.55 0.7M
2023-08-24 59.90 60.65 47.00 49.50 2.3M
2023-08-23 60.00 62.95 58.50 59.40 1.2M
2023-08-22 56.85 60.35 56.00 59.70 1.6M
2023-08-21 62.35 64.50 54.65 56.95 2.2M
2023-08-18 59.20 63.45 59.20 62.10 1.4M
2023-08-17 59.45 61.50 57.80 59.25 1.4M
2023-08-16 55.80 60.50 53.80 59.35 1.4M
2023-08-15 51.55 55.80 51.30 55.80 1.2M
2023-08-14 53.70 53.70 50.30 51.45 1.3M
2023-08-11 54.20 56.45 53.20 53.70 1.1M
2023-08-10 51.50 55.15 50.35 54.10 1.0M
2023-08-09 55.30 55.30 49.50 51.55 1.5M
2023-08-08 56.85 59.60 54.95 55.25 1.2M
2023-08-07 54.10 57.60 54.00 56.85 1.1M
2023-08-04 50.95 55.70 49.95 54.10 1.1M
2023-08-03 50.05 51.15 49.60 50.95 0.7M
2023-08-02 53.45 55.50 45.45 50.05 1.3M
2023-08-01 50.30 53.80 50.20 53.45 1.1M
2023-07-31 49.50 51.30 49.05 50.30 0.8M
2023-07-28 49.45 51.90 48.85 49.50 1.4M
2023-07-27 46.85 49.80 46.65 49.45 1.1M
2023-07-26 47.15 48.20 45.05 46.65 1.1M
2023-07-25 42.40 46.80 42.40 46.45 1.1M
2023-07-24 41.65 42.70 41.45 42.20 0.5M
2023-07-21 38.60 41.65 38.30 41.45 1.1M
2023-07-20 38.10 41.75 37.30 38.55 1.4M
2023-07-19 38.10 39.85 37.55 38.00 0.9M
2023-07-18 34.45 38.70 34.45 38.10 1.0M
2023-07-14 32.30 34.75 32.30 34.45 0.9M
2023-07-13 33.20 33.20 31.65 32.20 0.6M
2023-07-12 30.80 32.00 30.00 31.70 0.5M
2023-07-11 29.20 31.70 28.05 30.80 1.0M
2023-07-10 25.30 29.35 25.15 29.10 0.9M
2023-07-07 22.65 25.30 21.30 25.15 0.7M
2023-07-06 24.50 25.65 22.20 22.65 0.5M
2023-07-05 20.85 25.00 20.85 24.50 0.9M
2023-07-04 20.85 21.70 20.25 21.00 0.3M
2023-07-03 20.65 21.50 20.00 20.85 0.2M
2023-06-30 20.25 20.60 19.70 20.30 0.5M
2023-06-29 21.05 21.05 19.00 19.98 1.6M
2023-06-28 23.05 23.30 20.55 21.10 3.7M