Zhenro Properties Group Ltd (6158)

6158
🏛️ Hongkong →
0.04
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 0.43 0.44 0.42 0.44 41.8M
2022-12-29 0.44 0.44 0.42 0.43 29.4M
2022-12-28 0.46 0.46 0.44 0.44 27.6M
2022-12-23 0.44 0.46 0.43 0.45 37.5M
2022-12-22 0.44 0.49 0.44 0.45 125.8M
2022-12-21 0.43 0.45 0.42 0.42 30.9M
2022-12-20 0.46 0.46 0.42 0.42 44.6M
2022-12-19 0.49 0.49 0.46 0.47 41.3M
2022-12-16 0.49 0.51 0.47 0.48 116.9M
2022-12-15 0.48 0.50 0.45 0.47 99.8M
2022-12-14 0.55 0.57 0.48 0.49 183.2M
2022-12-13 0.51 0.62 0.50 0.52 455.2M
2022-12-12 0.48 0.58 0.47 0.49 371.9M
2022-12-09 0.39 0.50 0.39 0.49 331.7M
2022-12-08 0.36 0.39 0.36 0.39 42.4M
2022-12-07 0.39 0.39 0.35 0.36 67.1M
2022-12-06 0.36 0.40 0.36 0.39 90.7M
2022-12-05 0.36 0.38 0.35 0.37 79.5M
2022-12-02 0.35 0.36 0.33 0.34 24.9M
2022-12-01 0.35 0.37 0.35 0.35 50.5M
2022-11-30 0.37 0.38 0.34 0.34 80.0M
2022-11-29 0.36 0.39 0.36 0.36 111.9M
2022-11-28 0.34 0.34 0.32 0.33 19.0M
2022-11-25 0.35 0.35 0.33 0.35 38.5M
2022-11-24 0.33 0.34 0.32 0.34 48.9M
2022-11-23 0.32 0.32 0.30 0.31 35.0M
2022-11-22 0.35 0.36 0.31 0.32 64.0M
2022-11-21 0.37 0.37 0.34 0.34 30.3M
2022-11-18 0.39 0.40 0.36 0.37 68.7M
2022-11-17 0.44 0.47 0.38 0.39 216.1M
2022-11-16 0.40 0.44 0.35 0.43 201.0M
2022-11-15 0.37 0.40 0.36 0.39 131.8M
2022-11-14 0.34 0.41 0.34 0.37 253.7M
2022-11-11 0.28 0.31 0.27 0.30 85.4M
2022-11-10 0.27 0.27 0.25 0.26 17.9M
2022-11-09 0.25 0.29 0.25 0.27 48.8M
2022-11-08 0.25 0.26 0.24 0.25 17.0M
2022-11-07 0.23 0.26 0.23 0.25 26.6M
2022-11-04 0.22 0.23 0.22 0.23 28.8M
2022-11-03 0.22 0.22 0.22 0.22 7.9M
2022-11-02 0.21 0.22 0.21 0.22 9.8M
2022-11-01 0.21 0.22 0.21 0.21 8.8M
2022-10-31 0.22 0.22 0.21 0.21 10.5M
2022-10-28 0.23 0.23 0.21 0.22 8.6M
2022-10-27 0.23 0.24 0.23 0.23 13.1M
2022-10-26 0.23 0.23 0.23 0.23 8.8M
2022-10-25 0.23 0.23 0.23 0.23 10.2M
2022-10-24 0.25 0.25 0.23 0.23 19.3M
2022-10-21 0.25 0.25 0.24 0.25 5.8M
2022-10-20 0.25 0.25 0.24 0.25 9.5M
2022-10-19 0.26 0.27 0.25 0.25 13.2M
2022-10-18 0.25 0.26 0.25 0.26 11.5M
2022-10-17 0.25 0.25 0.24 0.25 13.6M
2022-10-14 0.24 0.25 0.24 0.25 8.8M
2022-10-13 0.25 0.25 0.24 0.24 11.0M
2022-10-12 0.24 0.26 0.24 0.25 24.3M
2022-10-11 0.24 0.24 0.24 0.24 6.2M
2022-10-10 0.24 0.26 0.24 0.24 19.6M
2022-10-07 0.25 0.25 0.24 0.24 1.3M
2022-10-06 0.27 0.27 0.25 0.25 0.7M
2022-10-05 0.27 0.28 0.27 0.27 1.1M
2022-10-03 0.25 0.28 0.25 0.26 1.9M
2022-09-30 0.25 0.26 0.23 0.25 3.8M
2022-09-29 0.26 0.26 0.24 0.24 3.0M
2022-09-28 0.28 0.28 0.26 0.27 13.5M
2022-09-27 0.28 0.29 0.27 0.28 10.9M
2022-09-26 0.29 0.30 0.28 0.28 7.9M
2022-09-23 0.31 0.31 0.29 0.29 15.9M
2022-09-22 0.30 0.31 0.30 0.31 6.6M
2022-09-21 0.32 0.32 0.30 0.31 11.5M
2022-09-20 0.32 0.33 0.31 0.32 8.3M
2022-09-19 0.34 0.34 0.31 0.32 13.3M
2022-09-16 0.35 0.35 0.33 0.33 14.8M
2022-09-15 0.34 0.36 0.34 0.35 21.1M
2022-09-14 0.34 0.34 0.33 0.34 17.3M
2022-09-13 0.35 0.35 0.34 0.34 6.9M
2022-09-09 0.34 0.36 0.34 0.35 27.3M
2022-09-08 0.35 0.35 0.33 0.34 13.9M
2022-09-07 0.34 0.35 0.34 0.35 12.2M
2022-09-06 0.34 0.35 0.33 0.34 44.2M
2022-09-05 0.35 0.35 0.33 0.34 17.9M
2022-09-02 0.36 0.36 0.35 0.35 11.9M
2022-09-01 0.36 0.37 0.36 0.36 14.9M
2022-08-31 0.37 0.37 0.36 0.37 23.8M
2022-08-30 0.40 0.42 0.37 0.37 75.1M
2022-08-29 0.36 0.44 0.35 0.39 74.8M
2022-08-26 0.37 0.38 0.36 0.37 15.2M
2022-08-25 0.37 0.38 0.36 0.37 11.1M
2022-08-24 0.39 0.39 0.35 0.37 43.6M
2022-08-23 0.41 0.41 0.39 0.39 7.7M
2022-08-22 0.39 0.41 0.39 0.40 15.0M
2022-08-19 0.39 0.40 0.39 0.40 9.2M
2022-08-18 0.40 0.41 0.39 0.40 12.3M
2022-08-17 0.41 0.42 0.40 0.41 14.6M
2022-08-16 0.41 0.44 0.41 0.41 42.9M
2022-08-15 0.41 0.42 0.41 0.42 6.7M
2022-08-12 0.41 0.42 0.40 0.42 9.2M
2022-08-11 0.41 0.41 0.40 0.41 11.0M
2022-08-10 0.42 0.42 0.40 0.41 8.8M
2022-08-09 0.43 0.43 0.42 0.42 7.8M
2022-08-08 0.43 0.44 0.42 0.42 11.8M
2022-08-05 0.41 0.42 0.41 0.42 9.1M
2022-08-04 0.41 0.42 0.39 0.41 22.5M
2022-08-03 0.42 0.44 0.41 0.41 14.7M
2022-08-02 0.43 0.43 0.42 0.42 21.4M
2022-08-01 0.46 0.46 0.43 0.44 19.4M
2022-07-29 0.48 0.49 0.45 0.46 26.0M
2022-07-28 0.49 0.50 0.48 0.48 24.5M
2022-07-27 0.50 0.50 0.48 0.49 14.1M
2022-07-26 0.49 0.51 0.48 0.50 35.0M
2022-07-25 0.48 0.49 0.48 0.48 19.5M
2022-07-22 0.49 0.50 0.47 0.48 17.3M
2022-07-21 0.48 0.50 0.48 0.49 25.7M
2022-07-20 0.49 0.49 0.48 0.48 8.8M
2022-07-19 0.48 0.49 0.47 0.48 17.7M
2022-07-18 0.47 0.50 0.46 0.48 35.8M
2022-07-15 0.53 0.53 0.47 0.47 77.5M
2022-07-14 0.53 0.54 0.52 0.53 8.7M
2022-07-13 0.54 0.54 0.53 0.53 10.2M
2022-07-12 0.54 0.55 0.52 0.53 24.9M
2022-07-11 0.57 0.57 0.53 0.55 37.3M
2022-07-08 0.57 0.57 0.55 0.56 12.1M
2022-07-07 0.56 0.56 0.55 0.56 11.8M
2022-07-06 0.59 0.59 0.55 0.56 37.0M
2022-07-05 0.58 0.59 0.57 0.58 14.9M
2022-07-04 0.58 0.58 0.56 0.58 28.1M
2022-06-30 0.62 0.62 0.58 0.58 37.7M
2022-06-29 0.58 0.61 0.57 0.60 74.4M
2022-06-28 0.60 0.60 0.56 0.58 72.9M
2022-06-27 0.63 0.63 0.60 0.60 42.9M
2022-06-24 0.65 0.65 0.61 0.62 74.7M
2022-06-23 0.62 0.66 0.62 0.65 97.5M
2022-06-22 0.61 0.64 0.59 0.62 89.9M
2022-06-21 0.66 0.70 0.60 0.61 155.7M
2022-06-20 0.55 0.72 0.55 0.62 485.7M
2022-06-17 0.53 0.60 0.52 0.54 205.0M
2022-06-16 0.57 0.57 0.53 0.53 101.1M
2022-06-15 0.56 0.57 0.55 0.56 66.3M
2022-06-14 0.55 0.56 0.54 0.56 38.7M
2022-06-13 0.58 0.58 0.55 0.56 42.7M
2022-06-10 0.57 0.59 0.56 0.59 37.1M
2022-06-09 0.57 0.59 0.56 0.58 65.6M
2022-06-08 0.57 0.58 0.56 0.57 36.7M
2022-06-07 0.57 0.58 0.56 0.57 55.4M
2022-06-06 0.58 0.58 0.56 0.57 32.1M
2022-06-02 0.57 0.59 0.56 0.58 54.0M
2022-06-01 0.57 0.59 0.57 0.58 60.9M
2022-05-31 0.56 0.58 0.55 0.57 30.6M
2022-05-30 0.56 0.57 0.55 0.55 45.9M
2022-05-27 0.58 0.58 0.55 0.56 53.2M
2022-05-26 0.59 0.59 0.57 0.57 12.1M
2022-05-25 0.58 0.59 0.57 0.58 53.3M
2022-05-24 0.63 0.63 0.58 0.58 41.5M
2022-05-23 0.61 0.62 0.60 0.62 46.7M
2022-05-20 0.62 0.63 0.60 0.61 71.6M
2022-05-19 0.60 0.62 0.58 0.62 70.3M
2022-05-18 0.61 0.61 0.58 0.61 38.5M
2022-05-17 0.60 0.60 0.58 0.60 30.4M
2022-05-16 0.61 0.63 0.57 0.59 72.5M
2022-05-13 0.57 0.59 0.56 0.58 28.8M
2022-05-12 0.57 0.57 0.55 0.57 32.1M
2022-05-11 0.57 0.60 0.56 0.57 54.9M
2022-05-10 0.55 0.58 0.54 0.57 50.8M
2022-05-06 0.58 0.59 0.56 0.56 53.6M
2022-05-05 0.60 0.61 0.58 0.59 61.1M
2022-05-04 0.62 0.68 0.57 0.57 48.3M
2022-05-03 0.60 0.64 0.59 0.63 9.8M
2022-04-29 0.63 0.63 0.58 0.61 32.0M
2022-04-28 0.63 0.69 0.59 0.62 48.0M
2022-04-27 0.59 0.63 0.58 0.61 98.1M
2022-04-26 0.62 0.64 0.60 0.60 94.2M
2022-04-25 0.64 0.64 0.59 0.60 50.9M
2022-04-22 0.66 0.68 0.64 0.65 58.6M
2022-04-21 0.65 0.68 0.63 0.65 60.7M
2022-04-20 0.71 0.72 0.66 0.66 119.7M
2022-04-19 0.68 0.71 0.66 0.70 66.8M
2022-04-14 0.70 0.72 0.68 0.70 79.2M
2022-04-13 0.67 0.70 0.66 0.69 67.4M
2022-04-12 0.70 0.70 0.65 0.67 110.4M
2022-04-11 0.79 0.79 0.69 0.70 138.4M
2022-04-08 0.78 0.82 0.77 0.80 175.6M
2022-04-07 0.76 0.81 0.73 0.77 198.7M
2022-04-06 0.68 0.81 0.68 0.76 233.3M
2022-04-04 0.66 0.74 0.65 0.72 45.0M
2022-04-01 0.59 0.65 0.59 0.65 9.8M
2022-03-31 0.61 0.64 0.59 0.61 20.2M
2022-03-30 0.56 0.64 0.56 0.63 109.2M
2022-03-29 0.55 0.57 0.53 0.56 72.3M
2022-03-28 0.60 0.60 0.56 0.58 70.1M
2022-03-25 0.62 0.64 0.58 0.59 85.3M
2022-03-24 0.66 0.66 0.61 0.61 90.5M
2022-03-23 0.65 0.68 0.63 0.66 138.3M
2022-03-22 0.61 0.66 0.59 0.65 106.7M
2022-03-21 0.66 0.67 0.59 0.61 113.3M
2022-03-18 0.60 0.64 0.58 0.64 175.6M
2022-03-17 0.55 0.65 0.54 0.62 328.4M
2022-03-16 0.46 0.50 0.42 0.49 240.9M
2022-03-15 0.50 0.51 0.44 0.44 143.9M
2022-03-14 0.59 0.59 0.51 0.52 82.2M
2022-03-11 0.57 0.58 0.55 0.58 57.8M
2022-03-10 0.59 0.61 0.58 0.58 71.7M
2022-03-09 0.57 0.59 0.53 0.57 89.4M
2022-03-08 0.60 0.62 0.56 0.57 68.2M
2022-03-07 0.62 0.63 0.58 0.60 85.6M
2022-03-04 0.64 0.64 0.62 0.63 43.4M
2022-03-03 0.63 0.66 0.62 0.65 76.2M
2022-03-02 0.68 0.68 0.62 0.63 106.5M
2022-03-01 0.67 0.71 0.67 0.67 104.8M
2022-02-28 0.71 0.71 0.66 0.67 93.8M
2022-02-25 0.72 0.74 0.69 0.71 93.2M
2022-02-24 0.77 0.80 0.68 0.70 206.9M
2022-02-23 0.73 0.84 0.71 0.79 256.3M
2022-02-22 0.74 0.74 0.71 0.73 125.9M
2022-02-21 0.74 0.80 0.72 0.75 245.1M
2022-02-18 0.87 0.90 0.85 0.87 129.2M
2022-02-17 0.91 0.93 0.85 0.87 240.3M
2022-02-16 0.91 0.96 0.84 0.90 431.0M
2022-02-15 1.05 1.05 0.86 0.88 444.4M
2022-02-14 1.28 1.34 1.02 1.04 665.5M
2022-02-11 3.66 3.72 0.68 1.23 1,052.0M
2022-02-10 3.64 3.72 3.61 3.66 2.1M
2022-02-09 3.65 3.65 3.57 3.60 2.4M
2022-02-08 3.76 3.77 3.61 3.62 1.6M
2022-02-07 3.80 3.82 3.67 3.67 2.3M
2022-02-04 3.70 3.85 3.70 3.78 3.5M
2022-01-31 3.68 3.70 3.63 3.70 1.7M
2022-01-28 3.67 3.68 3.62 3.67 4.8M
2022-01-27 3.70 3.80 3.59 3.67 2.0M
2022-01-26 3.67 3.75 3.66 3.70 25.3M
2022-01-25 3.80 3.85 3.64 3.68 2.4M
2022-01-24 3.80 3.86 3.76 3.79 1.3M
2022-01-21 3.71 3.86 3.71 3.81 17.9M
2022-01-20 3.71 3.79 3.69 3.74 2.9M
2022-01-19 3.67 3.72 3.63 3.70 2.5M
2022-01-18 3.87 3.90 3.67 3.69 3.9M
2022-01-17 4.03 4.03 3.83 3.84 11.3M
2022-01-14 3.80 4.03 3.80 3.92 11.7M
2022-01-13 3.97 3.98 3.79 3.80 1.8M
2022-01-12 3.95 4.03 3.83 3.97 2.6M
2022-01-11 4.06 4.07 3.89 3.95 2.6M
2022-01-10 3.95 4.08 3.81 3.96 3.8M
2022-01-07 3.75 3.94 3.64 3.92 3.9M
2022-01-06 3.78 3.88 3.69 3.79 2.9M
2022-01-05 3.90 3.90 3.67 3.71 2.5M
2022-01-04 3.71 3.89 3.71 3.87 5.1M
2022-01-03 3.77 3.77 3.64 3.69 1.9M