COSCO Shipping H (1919)

1919
🏛️ Hong Kong →
12.13
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 12.23 12.23 12.13 12.15 806.5K
09:35 12.14 12.14 12.11 12.13 712.5K
09:40 12.16 12.20 12.16 12.16 430.2K
09:45 12.17 12.23 12.17 12.18 231.5K
09:50 12.17 12.18 12.14 12.16 268.0K
09:55 12.17 12.18 12.15 12.16 320.0K
10:00 12.17 12.20 12.16 12.19 452.5K
10:05 12.18 12.19 12.14 12.14 271.7K
10:10 12.14 12.15 12.13 12.13 514.0K
10:15 12.12 12.13 12.10 12.13 1,130.5K
10:20 12.13 12.13 12.11 12.11 367.0K
10:25 12.12 12.16 12.11 12.14 782.6K
10:30 12.15 12.16 12.13 12.14 519.5K
10:35 12.13 12.16 12.13 12.16 332.0K
10:40 12.16 12.16 12.14 12.15 368.0K
10:45 12.14 12.17 12.14 12.15 178.6K
10:50 12.16 12.17 12.15 12.15 188.5K
10:55 12.16 12.16 12.13 12.14 193.0K
11:00 12.15 12.17 12.14 12.15 308.1K
11:05 12.16 12.16 12.13 12.13 172.0K
11:10 12.14 12.14 12.12 12.13 183.5K
11:15 12.12 12.13 12.12 12.13 191.0K
11:20 12.14 12.14 12.12 12.12 101.6K
11:25 12.13 12.13 12.12 12.13 232.5K
11:30 12.12 12.13 12.12 12.13 81.0K
11:35 12.12 12.14 12.12 12.13 102.5K
11:40 12.14 12.14 12.12 12.13 170.5K
11:45 12.12 12.13 12.12 12.12 106.5K
11:50 12.12 12.13 12.11 12.13 236.0K
11:55 12.12 12.13 12.11 12.12 165.0K
13:00 12.11 12.12 12.11 12.12 419.5K
13:05 12.13 12.13 12.10 12.10 323.5K
13:10 12.11 12.12 12.10 12.10 393.0K
13:15 12.11 12.13 12.10 12.11 356.2K
13:20 12.12 12.15 12.11 12.14 471.0K
13:25 12.13 12.14 12.13 12.13 235.0K
13:30 12.13 12.13 12.11 12.13 302.0K
13:35 12.12 12.14 12.12 12.14 435.5K
13:40 12.13 12.19 12.13 12.16 777.0K
13:45 12.15 12.16 12.14 12.15 243.5K
13:50 12.14 12.15 12.13 12.14 274.0K
13:55 12.13 12.14 12.13 12.14 264.0K
14:00 12.13 12.14 12.13 12.13 231.0K
14:05 12.14 12.14 12.13 12.13 230.0K
14:10 12.14 12.14 12.12 12.12 233.5K
14:15 12.13 12.13 12.11 12.12 670.6K
14:20 12.13 12.14 12.12 12.13 443.5K
14:25 12.12 12.14 12.12 12.14 403.5K
14:30 12.15 12.15 12.13 12.14 233.0K
14:35 12.13 12.14 12.12 12.13 380.5K
14:40 12.12 12.13 12.12 12.13 473.0K
14:45 12.12 12.14 12.12 12.13 225.5K
14:50 12.14 12.14 12.12 12.12 357.5K
14:55 12.13 12.13 12.12 12.12 261.0K
15:00 12.12 12.13 12.11 12.12 652.5K
15:05 12.11 12.12 12.10 12.12 466.5K
15:10 12.10 12.12 12.10 12.11 254.5K
15:15 12.10 12.11 12.08 12.11 1,435.0K
15:20 12.10 12.11 12.08 12.08 243.5K
15:25 12.09 12.10 12.08 12.09 497.5K
15:30 12.08 12.11 12.08 12.11 436.0K
15:35 12.10 12.11 12.09 12.10 416.0K
15:40 12.09 12.10 12.08 12.09 435.5K
15:45 12.08 12.13 12.08 12.13 699.0K
15:50 12.12 12.13 12.09 12.11 745.0K
15:55 12.10 12.13 12.09 12.13 1,949.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12.25 12.25 12.08 12.13 27.0M
2025-09-25 12.38 12.41 12.16 12.25 30.1M
2025-09-24 12.45 12.46 12.26 12.32 46.9M
2025-09-23 12.93 12.93 12.28 12.39 65.0M
2025-09-22 13.78 13.78 13.24 13.35 67.5M
2025-09-19 13.72 13.92 13.68 13.82 48.5M
2025-09-18 13.84 13.86 13.58 13.70 37.3M
2025-09-17 13.82 13.95 13.78 13.86 19.8M
2025-09-16 13.91 14.02 13.74 13.88 19.7M
2025-09-15 13.84 13.93 13.75 13.90 17.0M
2025-09-12 13.90 13.99 13.68 13.84 30.2M
2025-09-11 13.96 14.02 13.85 13.91 25.5M
2025-09-10 13.95 14.00 13.89 13.96 18.7M
2025-09-09 13.95 14.10 13.86 13.96 29.7M
2025-09-08 13.68 13.96 13.57 13.91 28.0M
2025-09-05 13.60 13.68 13.50 13.68 28.9M
2025-09-04 13.75 13.80 13.38 13.60 33.0M
2025-09-03 13.86 13.92 13.64 13.75 25.8M
2025-09-02 13.70 14.06 13.70 13.86 38.0M
2025-09-01 13.58 13.78 13.51 13.69 56.4M
2025-08-29 14.28 14.29 13.51 13.55 132.0M
2025-08-28 14.40 14.61 14.33 14.57 27.6M
2025-08-27 14.68 14.73 14.37 14.38 23.9M
2025-08-26 14.61 14.77 14.56 14.68 48.4M
2025-08-25 14.59 14.69 14.53 14.61 24.6M
2025-08-22 14.58 14.64 14.36 14.51 21.5M
2025-08-21 14.51 14.65 14.43 14.53 14.9M
2025-08-20 14.36 14.53 14.19 14.50 13.0M
2025-08-19 14.31 14.44 14.20 14.35 17.0M
2025-08-18 14.43 14.58 14.28 14.28 23.2M
2025-08-15 14.60 14.61 14.43 14.46 21.1M
2025-08-14 14.80 14.93 14.59 14.62 25.6M
2025-08-13 14.82 14.92 14.68 14.78 17.6M
2025-08-12 14.63 14.76 14.60 14.76 14.0M
2025-08-11 14.70 14.70 14.46 14.63 12.5M
2025-08-08 14.70 14.79 14.59 14.70 13.5M
2025-08-07 14.52 14.65 14.42 14.65 16.9M
2025-08-06 14.40 14.56 14.37 14.51 17.5M
2025-08-05 14.39 14.42 14.19 14.40 13.3M
2025-08-04 14.22 14.30 14.03 14.29 20.3M
2025-08-01 14.40 14.48 14.26 14.30 15.7M
2025-07-31 14.68 14.68 14.30 14.36 37.0M
2025-07-30 14.88 15.00 14.62 14.72 28.1M
2025-07-29 15.00 15.02 14.72 14.86 22.6M
2025-07-28 15.50 15.50 14.82 14.98 39.4M
2025-07-25 15.16 15.60 15.02 15.42 37.1M
2025-07-24 14.84 15.10 14.74 15.10 28.9M
2025-07-23 14.86 14.92 14.62 14.78 24.1M
2025-07-22 14.16 14.98 14.10 14.74 67.4M
2025-07-21 13.86 14.16 13.86 14.16 31.4M
2025-07-18 13.74 13.82 13.64 13.82 14.0M
2025-07-17 14.08 14.08 13.60 13.66 39.9M
2025-07-16 14.02 14.14 13.94 14.10 21.2M
2025-07-15 13.90 14.00 13.80 14.00 20.1M
2025-07-14 13.92 14.04 13.80 13.86 17.0M
2025-07-11 13.74 13.98 13.68 13.86 19.9M
2025-07-10 13.60 13.76 13.48 13.72 16.6M
2025-07-09 13.54 13.60 13.40 13.54 13.3M
2025-07-08 13.80 13.80 13.46 13.50 22.8M
2025-07-07 13.78 13.78 13.58 13.72 14.2M
2025-07-04 13.90 13.92 13.70 13.78 18.1M
2025-07-03 13.74 13.90 13.70 13.90 19.2M
2025-07-02 13.76 13.78 13.62 13.72 18.1M
2025-06-30 13.50 13.66 13.40 13.64 18.1M
2025-06-27 13.44 13.54 13.34 13.46 16.7M
2025-06-26 13.40 13.56 13.38 13.44 17.3M
2025-06-25 13.82 13.82 13.38 13.44 50.3M
2025-06-24 13.84 13.92 13.64 13.86 18.9M
2025-06-23 13.84 14.04 13.68 13.92 17.7M
2025-06-20 13.50 13.86 13.48 13.82 24.7M
2025-06-19 13.94 14.00 13.44 13.64 24.9M
2025-06-18 14.08 14.28 13.80 13.94 19.7M
2025-06-17 13.96 14.06 13.74 14.02 19.5M
2025-06-16 14.14 14.16 13.64 13.90 34.6M
2025-06-13 13.36 14.18 13.36 14.10 70.6M
2025-06-12 13.90 13.90 13.34 13.38 43.4M
2025-06-11 13.44 13.92 13.44 13.86 37.9M
2025-06-10 13.26 13.52 13.16 13.48 36.9M
2025-06-09 13.12 13.28 12.96 13.26 27.0M
2025-06-06 13.24 13.28 13.00 13.16 23.9M
2025-06-05 13.42 13.42 12.94 13.16 53.4M
2025-06-04 13.56 13.66 13.34 13.42 27.8M
2025-06-03 13.50 13.72 13.30 13.56 27.8M
2025-06-02 13.56 13.66 13.10 13.42 17.2M
2025-05-30 13.88 14.24 13.50 13.54 59.0M
2025-05-29 14.82 14.90 14.62 14.76 68.4M
2025-05-28 14.54 14.80 14.36 14.74 40.3M
2025-05-27 14.78 14.86 14.26 14.54 76.4M
2025-05-26 14.92 15.10 14.66 14.76 56.1M
2025-05-23 14.90 15.00 14.80 14.94 45.4M
2025-05-22 14.92 15.04 14.76 14.86 37.4M
2025-05-21 14.58 14.94 14.56 14.90 36.6M
2025-05-20 14.50 14.66 14.20 14.64 41.6M
2025-05-19 14.20 14.44 14.12 14.36 55.3M
2025-05-16 13.96 14.12 13.76 14.10 46.9M
2025-05-15 14.14 14.22 13.84 14.02 53.5M
2025-05-14 13.70 14.16 13.46 13.96 88.6M
2025-05-13 13.60 13.64 13.12 13.50 78.9M
2025-05-12 12.60 13.66 12.60 13.50 123.5M
2025-05-09 12.20 12.48 12.20 12.44 35.9M
2025-05-08 12.30 12.34 12.14 12.20 25.9M
2025-05-07 12.22 12.38 12.18 12.32 44.1M
2025-05-06 12.00 12.18 11.76 12.18 35.8M
2025-05-02 11.82 12.62 11.80 12.18 43.6M
2025-04-30 11.76 11.78 11.40 11.70 38.2M
2025-04-29 11.66 11.74 11.64 11.68 20.3M
2025-04-28 11.50 11.70 11.50 11.66 21.0M
2025-04-25 11.32 11.68 11.30 11.48 38.7M
2025-04-24 11.40 11.54 11.30 11.32 20.3M
2025-04-23 11.32 11.50 11.30 11.34 26.4M
2025-04-22 11.16 11.22 11.00 11.16 31.2M
2025-04-17 11.36 11.36 11.20 11.26 19.7M
2025-04-16 11.56 11.62 11.18 11.36 36.8M
2025-04-15 11.70 11.76 11.58 11.64 19.2M
2025-04-14 11.32 11.68 11.28 11.64 38.6M
2025-04-11 11.00 11.22 10.84 11.22 28.3M
2025-04-10 11.10 11.60 10.94 11.00 71.2M
2025-04-09 10.08 10.46 9.80 10.34 64.9M
2025-04-08 10.32 10.54 10.14 10.20 75.5M
2025-04-07 10.28 10.56 9.83 9.96 115.0M
2025-04-03 12.24 12.26 11.62 11.70 88.6M
2025-04-02 12.38 12.58 12.36 12.58 20.9M
2025-04-01 12.30 12.46 12.14 12.44 15.3M
2025-03-31 12.10 12.46 12.08 12.24 21.6M
2025-03-28 12.28 12.32 12.10 12.24 18.2M
2025-03-27 12.20 12.34 12.14 12.20 20.4M
2025-03-26 12.52 12.58 12.18 12.18 27.9M
2025-03-25 12.62 12.66 12.32 12.52 43.1M
2025-03-24 12.30 12.68 12.28 12.58 69.9M
2025-03-21 12.20 12.36 11.88 11.98 31.9M
2025-03-20 12.02 12.38 12.00 12.30 33.8M
2025-03-19 12.00 12.04 11.84 12.02 22.9M
2025-03-18 11.98 12.04 11.80 12.00 26.1M
2025-03-17 11.90 12.02 11.76 12.02 20.8M
2025-03-14 11.86 12.06 11.82 11.88 22.0M
2025-03-13 12.00 12.06 11.78 11.82 24.3M
2025-03-12 12.04 12.12 11.98 12.08 18.8M
2025-03-11 11.74 12.06 11.70 12.04 19.5M
2025-03-10 11.66 11.94 11.58 11.90 21.6M
2025-03-07 11.74 11.78 11.60 11.66 16.3M
2025-03-06 11.70 11.70 11.54 11.70 17.9M
2025-03-05 11.52 11.62 11.46 11.62 13.8M
2025-03-04 11.30 11.52 11.24 11.46 11.2M
2025-03-03 11.38 11.56 11.34 11.40 13.3M
2025-02-28 11.74 11.74 11.38 11.42 30.1M
2025-02-27 11.66 11.78 11.60 11.74 13.8M
2025-02-26 11.62 11.78 11.58 11.64 16.0M
2025-02-25 11.68 11.76 11.52 11.52 20.4M
2025-02-24 11.94 11.96 11.22 11.68 57.3M
2025-02-21 12.32 12.44 12.20 12.24 17.5M
2025-02-20 12.46 12.52 12.26 12.32 13.5M
2025-02-19 12.76 12.76 12.48 12.52 14.9M
2025-02-18 12.64 12.78 12.56 12.76 17.6M
2025-02-17 12.56 12.76 12.52 12.68 26.8M
2025-02-14 12.24 12.60 12.24 12.56 24.7M
2025-02-13 12.34 12.34 12.16 12.20 24.0M
2025-02-12 12.36 12.56 12.26 12.40 27.5M
2025-02-11 12.26 12.46 12.18 12.26 25.9M
2025-02-10 12.14 12.16 11.92 12.10 18.6M
2025-02-07 11.94 12.20 11.84 12.20 28.5M
2025-02-06 11.74 11.90 11.62 11.90 18.7M
2025-02-05 11.54 11.74 11.54 11.74 29.0M
2025-02-04 11.46 11.46 11.24 11.44 21.3M
2025-02-03 11.60 11.60 11.18 11.32 22.9M
2025-01-28 11.80 11.82 11.56 11.70 6.5M
2025-01-27 11.84 11.92 11.76 11.80 23.3M
2025-01-24 11.76 11.78 11.66 11.74 24.0M
2025-01-23 11.58 11.78 11.58 11.76 21.9M
2025-01-22 11.56 11.58 11.40 11.52 25.4M
2025-01-21 11.62 11.68 11.50 11.58 26.4M
2025-01-20 11.78 11.78 11.50 11.58 40.2M
2025-01-17 11.84 11.84 11.64 11.72 26.9M
2025-01-16 11.78 11.92 11.68 11.82 31.0M
2025-01-15 11.98 12.12 11.84 11.90 15.7M
2025-01-14 11.74 12.00 11.70 11.94 20.8M
2025-01-13 11.70 12.00 11.66 11.82 39.0M
2025-01-10 11.68 11.74 11.42 11.60 24.2M
2025-01-09 12.20 12.20 11.10 11.62 50.6M
2025-01-08 12.26 12.40 12.06 12.20 15.3M
2025-01-07 12.50 12.50 12.12 12.26 35.5M
2025-01-06 12.92 12.92 12.54 12.68 16.4M
2025-01-03 12.54 12.92 12.50 12.78 26.6M
2025-01-02 12.82 12.92 12.38 12.54 15.3M