Geely Automobile (0175)

0175
🏛️ Hong Kong →
18.23
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
2022-12-30 11.53 11.67 11.27 11.39 44.3M
2022-12-29 11.19 11.43 11.09 11.35 32.3M
2022-12-28 11.75 11.79 11.19 11.35 82.8M
2022-12-23 11.61 11.87 11.47 11.65 27.6M
2022-12-22 11.83 12.05 11.75 11.95 41.2M
2022-12-21 11.67 11.71 11.43 11.55 21.5M
2022-12-20 11.99 11.99 11.39 11.61 62.1M
2022-12-19 12.21 12.57 12.07 12.11 40.5M
2022-12-16 11.95 12.75 11.91 12.35 95.9M
2022-12-15 11.99 12.13 11.67 11.99 39.4M
2022-12-14 12.37 12.47 11.87 12.05 67.7M
2022-12-13 12.05 12.49 11.99 12.17 52.6M
2022-12-12 12.29 12.31 11.75 12.01 78.0M
2022-12-09 12.67 12.99 12.35 12.53 88.6M
2022-12-08 12.35 12.71 12.23 12.61 93.9M
2022-12-07 12.36 13.00 12.12 12.14 134.7M
2022-12-06 11.90 12.90 11.78 12.36 138.9M
2022-12-05 12.00 12.40 11.92 12.10 115.3M
2022-12-02 11.62 11.72 11.22 11.58 71.0M
2022-12-01 12.10 12.30 11.50 11.60 165.1M
2022-11-30 10.08 11.38 10.02 11.38 233.2M
2022-11-29 9.78 10.26 9.75 10.26 61.8M
2022-11-28 9.40 9.73 9.18 9.67 44.5M
2022-11-25 10.02 10.02 9.58 9.69 49.7M
2022-11-24 10.20 10.26 9.84 9.99 50.9M
2022-11-23 10.12 10.24 9.94 10.02 52.4M
2022-11-22 10.26 10.36 10.00 10.08 43.8M
2022-11-21 10.16 10.38 10.00 10.30 51.8M
2022-11-18 10.86 11.00 10.40 10.44 69.4M
2022-11-17 10.64 10.84 10.40 10.76 56.6M
2022-11-16 11.40 11.42 10.72 10.88 109.1M
2022-11-15 10.58 11.56 10.34 11.42 123.1M
2022-11-14 11.10 11.12 10.46 10.54 133.0M
2022-11-11 10.62 10.66 10.04 10.30 104.2M
2022-11-10 10.02 10.10 9.54 9.74 104.6M
2022-11-09 11.10 11.18 10.30 10.32 103.0M
2022-11-08 11.02 11.36 10.68 10.98 85.9M
2022-11-07 10.22 10.96 10.06 10.82 120.6M
2022-11-04 9.13 10.48 9.13 10.26 156.4M
2022-11-03 9.20 9.37 9.06 9.10 51.8M
2022-11-02 8.90 9.53 8.84 9.49 66.6M
2022-11-01 8.48 9.15 8.48 9.02 74.4M
2022-10-31 8.45 8.76 8.30 8.44 66.9M
2022-10-28 9.00 9.01 8.32 8.42 74.4M
2022-10-27 9.13 9.48 8.96 9.01 76.2M
2022-10-26 8.96 9.29 8.81 8.87 94.8M
2022-10-25 8.68 8.98 8.39 8.85 97.0M
2022-10-24 9.21 9.40 8.72 8.77 117.2M
2022-10-21 9.37 9.46 9.25 9.38 73.7M
2022-10-20 9.63 9.67 9.20 9.33 95.8M
2022-10-19 10.12 10.22 9.80 9.81 54.0M
2022-10-18 10.08 10.32 9.93 10.30 54.1M
2022-10-17 10.10 10.30 9.70 9.87 60.0M
2022-10-14 10.04 10.28 9.84 10.08 70.3M
2022-10-13 10.16 10.26 9.80 9.82 72.6M
2022-10-12 10.22 10.46 9.83 10.18 84.4M
2022-10-11 10.30 10.54 10.14 10.22 56.8M
2022-10-10 10.60 10.62 10.10 10.26 83.6M
2022-10-07 10.94 10.96 10.58 10.90 48.6M
2022-10-06 11.30 11.36 10.90 11.06 36.0M
2022-10-05 11.28 11.58 11.16 11.50 59.0M
2022-10-03 10.50 10.98 10.50 10.76 22.5M
2022-09-30 10.98 11.02 10.60 10.82 38.9M
2022-09-29 11.56 11.62 10.82 10.96 53.9M
2022-09-28 11.90 11.92 11.18 11.34 85.2M
2022-09-27 12.10 12.24 11.80 12.12 30.7M
2022-09-26 11.96 12.40 11.80 12.14 43.7M
2022-09-23 12.40 12.64 12.06 12.14 37.1M
2022-09-22 12.00 12.40 11.84 12.32 48.8M
2022-09-21 12.96 12.96 12.40 12.42 49.2M
2022-09-20 13.04 13.30 12.96 13.02 44.8M
2022-09-19 12.86 13.34 12.74 12.86 70.4M
2022-09-16 13.12 13.30 12.82 13.06 77.1M
2022-09-15 13.68 13.80 13.16 13.38 53.9M
2022-09-14 13.76 14.04 13.48 13.68 40.7M
2022-09-13 14.30 14.58 13.90 14.14 57.9M
2022-09-09 13.94 14.22 13.62 14.16 55.2M
2022-09-08 14.26 14.52 13.80 13.84 54.7M
2022-09-07 14.10 14.60 14.08 14.28 54.0M
2022-09-06 14.00 14.62 14.00 14.54 50.7M
2022-09-05 14.92 14.92 14.04 14.08 92.7M
2022-09-02 15.42 15.56 15.06 15.14 34.6M
2022-09-01 15.66 15.78 15.22 15.44 44.0M
2022-08-31 15.78 16.14 15.34 15.90 61.7M
2022-08-30 16.46 16.56 16.02 16.26 26.8M
2022-08-29 15.78 16.68 15.62 16.44 53.3M
2022-08-26 16.18 16.46 15.94 16.16 39.5M
2022-08-25 15.50 15.96 15.14 15.94 47.6M
2022-08-24 15.82 16.04 15.32 15.44 85.6M
2022-08-23 17.14 17.26 15.90 16.16 92.9M
2022-08-22 17.28 17.94 17.00 17.24 50.5M
2022-08-19 16.80 17.60 16.68 17.42 60.3M
2022-08-18 17.30 17.34 16.54 16.82 64.6M
2022-08-17 17.44 17.56 17.06 17.36 26.1M
2022-08-16 17.36 17.74 17.30 17.44 45.3M
2022-08-15 17.32 17.48 17.00 17.26 34.9M
2022-08-12 17.34 17.56 17.04 17.44 29.0M
2022-08-11 17.30 17.38 16.94 17.34 36.6M
2022-08-10 17.30 17.36 16.74 17.02 56.9M
2022-08-09 17.88 18.18 17.40 17.48 45.7M
2022-08-08 17.50 17.80 16.90 17.78 62.8M
2022-08-05 18.36 18.62 17.62 17.84 65.1M
2022-08-04 17.70 18.74 17.70 18.22 111.8M
2022-08-03 17.28 18.24 17.28 17.58 112.2M
2022-08-02 17.00 17.44 16.78 17.00 91.8M
2022-08-01 15.38 17.74 15.30 17.50 176.0M
2022-07-29 15.40 15.90 15.36 15.50 50.1M
2022-07-28 15.58 15.74 15.24 15.36 53.3M
2022-07-27 15.70 16.04 15.28 15.58 72.7M
2022-07-26 16.04 16.36 15.88 16.18 26.0M
2022-07-25 16.46 16.46 15.72 16.02 63.9M
2022-07-22 16.56 16.78 16.36 16.42 24.6M
2022-07-21 16.52 16.66 16.28 16.40 26.6M
2022-07-20 16.80 16.88 16.36 16.52 28.6M
2022-07-19 16.80 16.82 16.26 16.50 45.5M
2022-07-18 16.78 16.86 16.22 16.84 58.4M
2022-07-15 16.58 17.28 16.50 16.68 68.7M
2022-07-14 16.52 16.82 16.02 16.60 72.5M
2022-07-13 17.02 17.14 16.46 16.68 61.9M
2022-07-12 16.74 17.54 16.46 17.00 102.1M
2022-07-11 17.28 17.28 16.38 16.80 76.4M
2022-07-08 18.16 18.28 17.16 17.38 100.1M
2022-07-07 16.40 17.66 16.00 17.50 105.2M
2022-07-06 16.84 17.34 16.12 16.40 100.5M
2022-07-05 17.42 17.96 16.62 16.82 114.5M
2022-07-04 17.90 18.02 16.98 17.18 101.4M
2022-06-30 17.50 18.30 17.44 17.84 86.6M
2022-06-29 18.76 19.12 17.22 17.50 162.1M
2022-06-28 18.46 19.20 18.36 19.06 114.2M
2022-06-27 18.32 19.14 18.32 18.64 147.4M
2022-06-24 17.12 18.44 17.10 17.94 198.8M
2022-06-23 15.94 17.26 15.92 16.84 177.7M
2022-06-22 15.12 16.00 15.10 15.68 132.5M
2022-06-21 15.20 15.28 14.86 15.06 32.7M
2022-06-20 14.94 15.18 14.68 15.12 43.8M
2022-06-17 14.56 15.12 14.46 14.92 55.2M
2022-06-16 15.30 15.48 14.42 14.56 48.5M
2022-06-15 14.74 15.42 14.54 15.14 83.9M
2022-06-14 14.68 14.76 14.08 14.62 61.9M
2022-06-13 14.78 15.32 14.52 14.84 70.9M
2022-06-10 14.34 15.50 14.22 15.36 89.5M
2022-06-09 15.00 15.22 14.46 14.56 52.9M
2022-06-08 14.90 15.44 14.86 15.16 71.6M
2022-06-07 15.20 15.40 14.62 14.90 76.8M
2022-06-06 15.30 15.46 14.88 15.20 56.8M
2022-06-02 14.90 15.40 14.80 15.32 49.7M
2022-06-01 15.20 15.90 14.98 15.24 97.9M
2022-05-31 14.56 15.00 14.30 15.00 165.5M
2022-05-30 14.80 14.80 14.42 14.58 55.4M
2022-05-27 14.84 14.94 14.28 14.60 59.8M
2022-05-26 14.76 14.78 14.04 14.50 77.5M
2022-05-25 14.16 14.98 13.94 14.76 114.2M
2022-05-24 15.00 15.08 14.10 14.12 144.0M
2022-05-23 13.48 13.92 13.36 13.64 51.3M
2022-05-20 13.74 13.96 13.30 13.68 54.5M
2022-05-19 13.36 13.62 13.10 13.44 64.0M
2022-05-18 13.80 13.98 13.36 13.76 91.1M
2022-05-17 12.60 13.76 12.46 13.64 110.7M
2022-05-16 12.82 12.90 12.42 12.54 51.9M
2022-05-13 12.30 12.76 12.10 12.76 97.4M
2022-05-12 11.72 12.26 11.68 11.80 46.1M
2022-05-11 11.22 12.16 11.08 11.92 60.7M
2022-05-10 10.88 11.38 10.86 11.16 54.8M
2022-05-06 11.96 12.10 11.60 11.60 41.9M
2022-05-05 12.70 12.84 12.20 12.42 42.3M
2022-05-04 12.44 12.68 12.38 12.48 34.8M
2022-05-03 12.18 12.66 12.06 12.44 41.0M
2022-04-29 11.88 12.66 11.88 12.44 56.5M
2022-04-28 11.46 12.08 11.42 12.08 52.9M
2022-04-27 11.00 11.64 10.86 11.58 50.0M
2022-04-26 11.00 11.38 10.86 11.20 50.4M
2022-04-25 11.24 11.26 10.68 10.80 66.1M
2022-04-22 11.50 11.70 11.24 11.60 30.3M
2022-04-21 12.02 12.14 11.64 11.80 33.6M
2022-04-20 11.82 12.30 11.80 12.16 52.9M
2022-04-19 11.76 12.12 11.72 11.78 45.3M
2022-04-14 11.52 11.86 11.50 11.80 53.8M
2022-04-13 11.20 11.42 11.06 11.22 21.8M
2022-04-12 11.28 11.44 10.98 11.24 44.7M
2022-04-11 11.80 11.86 11.00 11.14 66.0M
2022-04-08 11.86 12.00 11.64 12.00 26.8M
2022-04-07 12.00 12.28 11.82 11.86 34.5M
2022-04-06 12.60 12.60 12.04 12.14 41.6M
2022-04-04 12.52 12.66 12.26 12.46 35.0M
2022-04-01 12.04 12.38 11.92 12.38 30.8M
2022-03-31 12.74 12.78 12.22 12.36 39.9M
2022-03-30 12.40 12.96 12.36 12.66 86.8M
2022-03-29 11.78 12.12 11.70 12.12 41.0M
2022-03-28 11.58 11.72 11.20 11.60 34.8M
2022-03-25 11.98 12.24 11.56 11.58 56.1M
2022-03-24 11.96 12.26 11.72 12.08 58.6M
2022-03-23 11.84 12.50 11.70 11.96 113.0M
2022-03-22 11.48 11.78 11.28 11.78 58.0M
2022-03-21 12.18 12.20 11.26 11.42 76.5M
2022-03-18 11.60 12.12 11.30 11.94 119.1M
2022-03-17 12.50 12.58 11.02 11.60 165.2M
2022-03-16 10.94 11.86 10.40 11.64 143.3M
2022-03-15 10.00 11.40 10.00 10.30 146.3M
2022-03-14 11.20 11.20 10.46 10.56 85.0M
2022-03-11 11.44 11.64 10.98 11.44 77.5M
2022-03-10 12.30 12.40 11.66 11.90 81.2M
2022-03-09 11.42 11.80 10.86 11.74 131.3M
2022-03-08 12.06 12.24 11.14 11.20 123.0M
2022-03-07 12.58 12.64 11.96 12.10 88.4M
2022-03-04 12.80 13.60 12.62 13.12 67.3M
2022-03-03 14.22 14.22 13.24 13.40 90.1M
2022-03-02 14.40 14.56 14.10 14.22 35.2M
2022-03-01 14.54 14.94 14.28 14.50 57.5M
2022-02-28 15.20 15.22 14.16 14.42 82.1M
2022-02-25 15.22 15.52 15.06 15.16 28.1M
2022-02-24 15.64 15.66 14.90 15.16 53.9M
2022-02-23 15.56 16.04 15.56 15.92 27.8M
2022-02-22 16.00 16.02 15.38 15.64 76.6M
2022-02-21 16.52 16.66 16.28 16.36 36.7M
2022-02-18 16.96 16.96 16.50 16.66 26.0M
2022-02-17 17.14 17.18 16.78 17.06 30.2M
2022-02-16 17.00 17.26 16.92 17.10 44.6M
2022-02-15 16.28 17.00 16.20 16.72 45.3M
2022-02-14 16.74 16.96 16.24 16.42 66.0M
2022-02-11 17.28 17.50 16.78 17.00 53.7M
2022-02-10 17.44 17.56 17.00 17.40 37.1M
2022-02-09 17.04 17.44 17.00 17.24 29.4M
2022-02-08 17.28 17.30 16.66 16.86 38.0M
2022-02-07 17.32 17.42 16.96 17.24 30.6M
2022-02-04 17.06 17.42 16.72 17.24 32.6M
2022-01-31 16.62 16.78 16.30 16.64 26.7M
2022-01-28 17.18 17.28 16.22 16.62 55.9M
2022-01-27 17.56 17.64 17.10 17.28 45.7M
2022-01-26 17.94 18.12 17.52 17.90 50.3M
2022-01-25 18.50 18.64 17.80 18.02 78.5M
2022-01-24 18.92 19.00 18.52 18.76 44.5M
2022-01-21 19.22 19.56 19.06 19.44 29.3M
2022-01-20 18.92 19.22 18.60 19.22 53.8M
2022-01-19 19.12 19.32 18.74 18.92 39.6M
2022-01-18 19.38 19.54 19.06 19.24 37.8M
2022-01-17 19.80 19.82 19.16 19.40 56.9M
2022-01-14 19.90 20.40 19.72 20.00 35.3M
2022-01-13 20.15 20.45 19.70 20.10 47.0M
2022-01-12 19.12 20.05 19.12 20.00 73.9M
2022-01-11 19.28 19.36 18.50 18.90 78.5M
2022-01-10 19.36 19.62 18.64 19.60 45.0M
2022-01-07 20.20 20.40 18.92 19.44 77.7M
2022-01-06 19.90 20.20 19.60 19.90 42.7M
2022-01-05 21.25 21.25 19.74 19.88 71.2M
2022-01-04 21.50 22.05 21.00 21.25 37.6M
2022-01-03 21.50 21.60 20.90 21.30 17.9M