Shangri-La Asia (0069)

0069
🏛️ Hong Kong →
4.51
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 6.40 6.53 6.40 6.51 0.3M
2021-12-30 6.48 6.48 6.40 6.41 1.5M
2021-12-29 6.40 6.50 6.40 6.48 0.3M
2021-12-28 6.40 6.53 6.40 6.49 0.6M
2021-12-24 6.47 6.47 6.42 6.42 0.0M
2021-12-23 6.40 6.41 6.33 6.40 0.4M
2021-12-22 6.48 6.49 6.41 6.41 0.1M
2021-12-21 6.44 6.49 6.40 6.42 0.3M
2021-12-20 6.38 6.43 6.23 6.35 0.7M
2021-12-17 6.40 6.47 6.40 6.41 1.2M
2021-12-16 6.37 6.48 6.31 6.46 1.2M
2021-12-15 6.55 6.55 6.42 6.49 0.8M
2021-12-14 6.37 6.51 6.20 6.46 1.8M
2021-12-13 6.34 6.41 6.34 6.37 0.1M
2021-12-10 6.31 6.43 6.31 6.41 0.6M
2021-12-09 6.35 6.38 6.31 6.38 0.9M
2021-12-08 6.35 6.50 6.22 6.29 0.5M
2021-12-07 6.30 6.41 6.27 6.35 0.3M
2021-12-06 6.22 6.32 6.20 6.27 0.4M
2021-12-03 6.25 6.27 6.19 6.26 0.5M
2021-12-02 6.17 6.24 6.12 6.20 1.1M
2021-12-01 6.10 6.39 6.05 6.27 0.8M
2021-11-30 6.31 6.39 6.17 6.17 1.8M
2021-11-29 6.48 6.48 6.25 6.38 0.8M
2021-11-26 6.72 6.72 6.58 6.60 1.1M
2021-11-25 6.55 6.78 6.45 6.72 1.3M
2021-11-24 6.56 6.62 6.41 6.53 2.6M
2021-11-23 6.54 6.62 6.54 6.56 0.3M
2021-11-22 6.51 6.60 6.50 6.54 0.7M
2021-11-19 6.43 6.59 6.43 6.56 0.5M
2021-11-18 6.49 6.63 6.45 6.60 0.6M
2021-11-17 6.60 6.62 6.48 6.58 1.9M
2021-11-16 6.56 6.68 6.53 6.63 0.6M
2021-11-15 6.50 6.56 6.43 6.54 2.1M
2021-11-12 6.33 6.52 6.33 6.52 2.0M
2021-11-11 6.46 6.47 6.36 6.36 0.5M
2021-11-10 6.35 6.51 6.23 6.46 0.9M
2021-11-09 6.35 6.41 6.31 6.32 0.9M
2021-11-08 6.21 6.53 6.21 6.35 1.7M
2021-11-05 6.18 6.27 6.09 6.21 2.2M
2021-11-04 6.24 6.24 6.05 6.19 0.8M
2021-11-03 6.22 6.22 6.08 6.11 1.0M
2021-11-02 6.40 6.40 6.13 6.19 1.1M
2021-11-01 6.38 6.52 6.23 6.34 0.6M
2021-10-29 6.42 6.42 6.27 6.34 0.2M
2021-10-28 6.36 6.36 6.29 6.29 0.5M
2021-10-27 6.33 6.33 6.23 6.28 0.3M
2021-10-26 6.35 6.35 6.21 6.21 0.7M
2021-10-25 6.34 6.40 6.27 6.27 0.6M
2021-10-22 6.42 6.43 6.32 6.36 0.6M
2021-10-21 6.37 6.39 6.33 6.36 0.4M
2021-10-20 6.41 6.41 6.33 6.37 0.6M
2021-10-19 6.53 6.53 6.32 6.41 0.5M
2021-10-18 6.47 6.48 6.43 6.47 0.2M
2021-10-15 6.42 6.50 6.30 6.35 1.1M
2021-10-12 6.49 6.54 6.39 6.47 0.8M
2021-10-11 6.58 6.58 6.44 6.49 0.9M
2021-10-08 6.50 6.55 6.42 6.43 0.6M
2021-10-07 6.50 6.56 6.40 6.48 0.6M
2021-10-06 6.30 6.49 6.30 6.48 0.9M
2021-10-05 6.30 6.41 6.19 6.35 1.0M
2021-10-04 6.19 6.35 6.10 6.32 0.9M
2021-09-30 6.10 6.20 6.10 6.19 0.4M
2021-09-29 6.10 6.16 6.06 6.11 0.2M
2021-09-28 6.06 6.10 5.98 6.06 1.2M
2021-09-27 5.95 6.06 5.95 5.98 0.6M
2021-09-24 6.10 6.11 5.92 5.96 1.4M
2021-09-23 6.08 6.22 5.99 6.00 2.9M
2021-09-21 5.89 6.16 5.89 6.10 0.7M
2021-09-20 6.03 6.03 5.83 5.90 2.0M
2021-09-17 6.10 6.15 6.03 6.03 1.6M
2021-09-16 6.20 6.25 6.04 6.14 1.9M
2021-09-15 6.32 6.36 6.15 6.24 1.3M
2021-09-14 6.40 6.40 6.30 6.38 1.0M
2021-09-13 6.50 6.50 6.33 6.40 1.1M
2021-09-10 6.50 6.52 6.47 6.50 1.4M
2021-09-09 6.50 6.53 6.46 6.49 0.6M
2021-09-08 6.49 6.61 6.46 6.50 2.9M
2021-09-07 6.50 6.52 6.45 6.49 0.8M
2021-09-06 6.62 6.67 6.47 6.50 1.7M
2021-09-03 6.90 6.91 6.59 6.59 2.3M
2021-09-02 6.90 7.00 6.78 6.90 1.6M
2021-09-01 6.84 6.89 6.80 6.88 0.3M
2021-08-31 6.65 6.89 6.65 6.84 1.5M
2021-08-30 6.60 6.71 6.53 6.64 0.5M
2021-08-27 6.70 6.73 6.48 6.52 0.5M
2021-08-26 6.55 6.77 6.55 6.67 1.3M
2021-08-25 6.55 6.66 6.49 6.60 1.4M
2021-08-24 6.55 6.69 6.55 6.61 0.7M
2021-08-23 6.45 6.54 6.35 6.44 0.6M
2021-08-20 6.56 6.57 6.30 6.35 1.7M
2021-08-19 6.61 6.68 6.57 6.64 1.2M
2021-08-18 6.78 6.78 6.50 6.58 1.0M
2021-08-17 6.75 6.80 6.50 6.60 1.1M
2021-08-16 6.75 6.88 6.67 6.68 2.1M
2021-08-13 6.83 6.84 6.79 6.80 0.2M
2021-08-12 6.80 6.94 6.80 6.83 0.7M
2021-08-11 6.77 6.86 6.77 6.80 0.9M
2021-08-10 6.84 6.84 6.74 6.79 0.5M
2021-08-09 6.74 6.84 6.73 6.75 0.5M
2021-08-06 6.68 6.71 6.59 6.69 0.7M
2021-08-05 6.67 6.71 6.57 6.68 0.4M
2021-08-04 6.76 6.82 6.65 6.70 0.8M
2021-08-03 7.08 7.08 6.72 6.76 2.5M
2021-08-02 7.00 7.00 6.90 6.98 0.4M
2021-07-30 7.10 7.10 6.85 6.90 0.7M
2021-07-29 6.99 7.21 6.99 7.13 0.8M
2021-07-28 6.93 7.09 6.80 7.06 0.7M
2021-07-27 7.18 7.18 6.75 6.93 1.8M
2021-07-26 7.02 7.21 6.89 6.95 1.8M
2021-07-23 7.10 7.10 6.96 7.02 0.4M
2021-07-22 6.99 7.18 6.99 7.12 0.4M
2021-07-21 6.89 7.08 6.85 6.90 0.8M
2021-07-20 7.01 7.01 6.83 6.93 0.7M
2021-07-19 7.14 7.19 7.00 7.05 1.0M
2021-07-16 7.09 7.16 7.07 7.14 0.4M
2021-07-15 7.14 7.20 7.08 7.13 0.8M
2021-07-14 7.25 7.25 7.10 7.12 0.3M
2021-07-13 7.10 7.25 7.07 7.24 0.6M
2021-07-12 7.14 7.14 7.02 7.10 0.6M
2021-07-09 7.18 7.49 7.12 7.20 0.7M
2021-07-08 7.22 7.23 7.02 7.18 1.2M
2021-07-07 7.34 7.34 7.14 7.20 0.6M
2021-07-06 7.31 7.42 7.12 7.22 1.0M
2021-07-05 7.40 7.44 7.22 7.31 2.1M
2021-07-02 7.60 7.80 7.40 7.49 1.2M
2021-06-30 7.58 7.61 7.43 7.60 1.2M
2021-06-29 7.80 7.98 7.52 7.58 2.3M
2021-06-28 7.70 7.85 7.70 7.82 1.1M
2021-06-25 7.71 7.79 7.66 7.70 1.1M
2021-06-24 7.64 7.74 7.58 7.71 1.5M
2021-06-23 7.66 7.88 7.62 7.64 2.7M
2021-06-22 7.67 7.75 7.62 7.62 0.8M
2021-06-21 7.62 7.82 7.58 7.60 0.5M
2021-06-18 7.74 7.75 7.54 7.62 1.2M
2021-06-17 7.46 7.79 7.46 7.74 1.6M
2021-06-16 7.50 7.60 7.40 7.46 1.4M
2021-06-15 7.81 7.81 7.51 7.52 1.4M
2021-06-11 7.48 7.82 7.48 7.77 4.2M
2021-06-10 7.53 7.61 7.38 7.47 1.0M
2021-06-09 7.32 7.70 7.32 7.60 3.3M
2021-06-08 7.27 7.36 7.27 7.32 1.1M
2021-06-07 7.27 7.29 7.19 7.27 1.1M
2021-06-04 7.30 7.30 7.10 7.20 1.1M
2021-06-03 7.17 7.25 7.10 7.21 1.3M
2021-06-02 7.01 7.36 7.01 7.17 2.6M
2021-06-01 7.24 7.24 7.05 7.13 1.9M
2021-05-31 7.38 7.58 7.18 7.24 1.2M
2021-05-28 7.20 7.29 7.18 7.24 1.0M
2021-05-27 7.22 7.35 7.14 7.20 4.1M
2021-05-26 7.02 7.16 7.00 7.08 2.2M
2021-05-25 6.92 7.01 6.85 6.99 2.6M
2021-05-24 6.95 6.95 6.69 6.76 2.5M
2021-05-21 6.90 6.94 6.78 6.85 1.5M
2021-05-20 7.03 7.03 6.84 6.84 0.6M
2021-05-18 6.87 7.04 6.82 6.92 1.6M
2021-05-17 6.90 7.14 6.73 6.83 1.5M
2021-05-14 6.91 6.95 6.83 6.90 0.8M
2021-05-13 7.00 7.00 6.88 6.91 1.3M
2021-05-12 7.01 7.11 6.98 7.00 0.6M
2021-05-11 7.05 7.16 6.93 7.00 1.3M
2021-05-10 7.19 7.21 7.04 7.12 1.7M
2021-05-07 7.12 7.16 7.00 7.07 2.3M
2021-05-06 7.39 7.41 7.08 7.12 3.0M
2021-05-05 7.56 7.60 7.37 7.39 1.3M
2021-05-04 7.55 7.57 7.43 7.53 0.9M
2021-05-03 7.41 7.41 7.28 7.33 1.5M
2021-04-30 7.58 7.58 7.40 7.40 0.9M
2021-04-29 7.58 7.75 7.55 7.58 0.8M
2021-04-28 7.47 7.68 7.47 7.58 4.0M
2021-04-27 7.43 7.47 7.36 7.45 0.8M
2021-04-26 7.39 7.55 7.39 7.43 0.7M
2021-04-23 7.51 7.51 7.37 7.39 0.9M
2021-04-22 7.50 7.52 7.40 7.46 1.1M
2021-04-21 7.60 7.62 7.37 7.50 3.9M
2021-04-20 7.69 7.83 7.63 7.74 1.5M
2021-04-19 7.47 7.81 7.47 7.74 2.5M
2021-04-16 7.47 7.57 7.43 7.47 1.5M
2021-04-15 7.55 7.61 7.41 7.47 2.4M
2021-04-14 7.73 7.74 7.48 7.51 3.3M
2021-04-13 7.75 7.79 7.66 7.72 1.6M
2021-04-12 7.80 7.91 7.70 7.76 1.5M
2021-04-09 7.91 7.93 7.74 7.82 1.4M
2021-04-08 7.80 7.96 7.72 7.92 1.1M
2021-04-07 7.95 7.96 7.70 7.74 3.4M
2021-04-01 8.17 8.17 7.76 7.86 3.4M
2021-03-31 7.81 7.88 7.71 7.77 3.2M
2021-03-30 7.90 8.33 7.77 7.82 2.6M
2021-03-29 8.00 8.26 7.81 7.93 3.3M
2021-03-26 8.34 8.41 8.04 8.10 1.4M
2021-03-25 8.19 8.34 7.86 8.32 2.8M
2021-03-24 8.39 8.39 7.92 8.07 3.5M
2021-03-23 8.76 8.77 8.30 8.40 3.7M
2021-03-22 8.25 9.06 8.20 8.76 8.4M
2021-03-19 8.30 8.30 8.15 8.27 4.4M
2021-03-18 8.14 8.32 8.02 8.32 4.2M
2021-03-17 8.08 8.18 7.98 8.08 1.5M
2021-03-16 7.74 8.08 7.70 8.08 2.8M
2021-03-15 7.78 7.87 7.70 7.72 1.2M
2021-03-12 8.02 8.02 7.64 7.76 2.8M
2021-03-11 7.99 7.99 7.75 7.81 3.3M
2021-03-10 8.18 8.18 7.84 7.89 2.1M
2021-03-09 8.16 8.29 7.93 8.20 4.7M
2021-03-08 8.10 8.40 7.98 8.10 4.1M
2021-03-05 8.01 8.20 7.79 8.13 2.6M
2021-03-04 8.05 8.08 7.97 8.01 1.7M
2021-03-03 8.04 8.19 7.88 8.08 3.7M
2021-03-02 8.02 8.14 7.90 7.95 1.9M
2021-03-01 8.07 8.30 7.90 8.01 2.1M
2021-02-26 7.95 8.07 7.71 7.94 3.2M
2021-02-25 7.95 8.08 7.73 8.01 4.5M
2021-02-24 8.06 8.19 7.70 7.88 6.5M
2021-02-23 7.60 8.00 7.60 7.78 4.2M
2021-02-22 7.78 7.87 7.57 7.57 2.1M
2021-02-19 7.52 7.60 7.43 7.59 1.8M
2021-02-18 7.90 7.96 7.41 7.49 2.2M
2021-02-17 7.80 8.10 7.76 7.91 7.2M
2021-02-16 7.30 7.80 7.30 7.72 3.5M
2021-02-11 7.03 7.25 7.03 7.25 1.3M
2021-02-10 6.90 7.06 6.90 7.03 1.3M
2021-02-09 7.10 7.10 6.88 6.90 1.8M
2021-02-08 6.90 7.07 6.85 6.97 1.2M
2021-02-05 6.82 6.94 6.71 6.81 0.8M
2021-02-04 7.10 7.10 6.75 6.76 1.4M
2021-02-03 6.87 6.90 6.73 6.83 0.7M
2021-02-02 6.67 6.86 6.63 6.72 0.7M
2021-02-01 6.60 6.65 6.59 6.61 0.3M
2021-01-29 6.87 6.88 6.55 6.60 1.0M
2021-01-28 6.66 6.68 6.57 6.65 0.9M
2021-01-27 6.68 6.73 6.59 6.64 1.5M
2021-01-26 6.84 6.84 6.63 6.70 1.9M
2021-01-25 7.10 7.10 6.80 6.84 1.6M
2021-01-22 7.10 7.19 6.96 6.98 1.5M
2021-01-21 7.08 7.16 6.93 7.12 2.1M
2021-01-20 6.94 7.02 6.91 6.99 1.4M
2021-01-19 6.96 7.06 6.93 6.98 1.7M
2021-01-18 7.21 7.21 6.98 7.00 1.1M
2021-01-15 7.47 7.47 7.16 7.21 2.1M
2021-01-14 7.40 7.49 7.32 7.33 4.2M
2021-01-13 7.20 7.53 7.13 7.40 7.4M
2021-01-12 7.18 7.18 7.01 7.10 4.7M
2021-01-11 6.98 7.16 6.93 7.16 1.0M
2021-01-08 6.88 7.05 6.77 7.05 1.2M
2021-01-07 6.95 6.95 6.76 6.80 0.5M
2021-01-06 6.81 6.91 6.75 6.91 0.5M
2021-01-05 6.81 6.81 6.65 6.78 0.7M
2021-01-04 6.98 6.98 6.76 6.79 0.8M