Chow Sang Sang Int (0116)

0116
🏛️ Hong Kong →
13.50
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 10.78 10.96 10.72 10.90 0.1M
2021-12-30 10.50 10.80 10.50 10.68 0.1M
2021-12-29 10.78 10.78 10.68 10.74 0.0M
2021-12-28 10.66 10.72 10.48 10.60 0.4M
2021-12-24 10.24 10.54 10.24 10.26 0.2M
2021-12-23 10.60 10.60 10.32 10.52 0.2M
2021-12-22 10.52 10.52 10.30 10.44 0.1M
2021-12-21 10.08 10.66 10.08 10.18 0.1M
2021-12-20 10.38 10.40 10.16 10.22 0.2M
2021-12-17 10.52 10.52 10.30 10.30 0.3M
2021-12-16 10.52 10.64 10.44 10.64 0.1M
2021-12-15 10.68 10.68 10.50 10.56 0.1M
2021-12-14 10.56 10.62 10.40 10.44 0.2M
2021-12-13 10.72 10.92 10.60 10.60 0.3M
2021-12-10 10.72 10.98 10.54 10.88 0.4M
2021-12-09 10.82 11.10 10.76 11.00 0.3M
2021-12-08 10.58 11.02 10.54 11.00 0.4M
2021-12-07 10.54 10.86 10.54 10.78 0.2M
2021-12-06 10.60 10.94 10.44 10.54 0.3M
2021-12-03 10.54 10.74 10.40 10.74 0.3M
2021-12-02 10.70 10.70 10.42 10.54 0.5M
2021-12-01 10.84 10.90 10.58 10.76 0.4M
2021-11-30 10.86 11.06 10.52 11.06 0.7M
2021-11-29 11.00 11.12 10.94 10.98 0.3M
2021-11-26 11.12 11.28 11.00 11.22 0.3M
2021-11-25 11.34 11.42 11.12 11.22 0.4M
2021-11-24 11.70 11.86 11.40 11.46 0.4M
2021-11-23 11.82 11.98 11.66 11.72 0.2M
2021-11-22 11.94 12.18 11.92 11.92 0.1M
2021-11-19 11.50 11.98 11.50 11.90 0.2M
2021-11-18 11.72 11.72 11.52 11.66 0.1M
2021-11-17 11.74 12.10 11.62 11.72 0.2M
2021-11-16 11.90 11.98 11.82 11.98 0.1M
2021-11-15 11.70 12.00 11.70 11.80 0.2M
2021-11-12 11.78 11.94 11.78 11.94 0.1M
2021-11-11 11.70 11.80 11.52 11.80 0.1M
2021-11-10 11.78 11.78 11.50 11.70 0.1M
2021-11-09 11.80 11.90 11.60 11.78 0.2M
2021-11-08 11.64 11.92 11.52 11.80 0.4M
2021-11-05 11.98 11.98 11.48 11.48 0.4M
2021-11-04 11.22 11.88 11.14 11.82 0.4M
2021-11-03 11.20 11.50 11.20 11.34 0.1M
2021-11-02 11.22 11.58 11.12 11.42 0.6M
2021-11-01 11.00 11.22 10.90 11.10 0.4M
2021-10-29 11.12 11.14 11.00 11.06 0.2M
2021-10-28 11.34 11.34 11.10 11.16 0.1M
2021-10-27 11.34 11.40 11.14 11.34 0.2M
2021-10-26 11.54 11.66 11.32 11.34 0.3M
2021-10-25 11.80 11.92 11.50 11.60 0.5M
2021-10-22 11.98 12.08 11.90 11.90 0.1M
2021-10-21 12.08 12.20 11.82 11.92 0.1M
2021-10-20 12.16 12.24 11.80 12.08 0.3M
2021-10-19 12.42 12.50 12.10 12.28 0.2M
2021-10-18 12.48 12.86 12.34 12.58 0.3M
2021-10-15 11.48 12.64 11.48 12.50 1.2M
2021-10-12 11.36 11.82 11.30 11.62 0.3M
2021-10-11 11.58 11.64 11.40 11.46 0.2M
2021-10-08 11.22 11.62 11.20 11.62 0.6M
2021-10-07 11.42 11.42 11.08 11.30 0.4M
2021-10-06 11.14 11.16 10.90 11.00 0.3M
2021-10-05 11.26 11.40 11.08 11.16 0.3M
2021-10-04 11.80 11.80 11.22 11.36 0.1M
2021-09-30 11.20 11.70 11.20 11.66 0.3M
2021-09-29 11.28 11.36 11.16 11.30 0.3M
2021-09-28 11.50 11.50 11.24 11.28 0.3M
2021-09-27 11.60 11.84 11.50 11.64 0.5M
2021-09-24 12.00 12.30 11.62 11.80 0.6M
2021-09-23 11.40 11.96 11.40 11.96 0.7M
2021-09-21 10.84 11.34 10.84 11.26 0.3M
2021-09-20 11.20 11.20 10.78 11.04 0.5M
2021-09-17 11.38 11.48 11.24 11.24 0.5M
2021-09-16 12.00 12.00 11.28 11.38 0.2M
2021-09-15 11.82 11.84 11.54 11.64 0.5M
2021-09-14 11.98 12.04 11.66 11.74 0.5M
2021-09-13 11.80 12.18 11.80 11.98 1.3M
2021-09-10 11.70 11.90 11.64 11.88 0.9M
2021-09-09 11.66 11.74 11.60 11.70 0.7M
2021-09-08 12.06 12.38 11.68 11.74 0.6M
2021-09-07 11.70 12.40 11.40 12.20 2.3M
2021-09-06 11.72 11.80 11.40 11.58 1.0M
2021-09-03 11.86 11.88 11.56 11.68 0.4M
2021-09-02 12.10 12.12 11.62 11.72 0.4M
2021-09-01 11.84 12.22 11.84 12.14 0.5M
2021-08-31 11.90 12.00 11.70 11.82 0.7M
2021-08-30 12.10 12.10 11.74 11.80 0.3M
2021-08-27 11.48 12.08 11.48 12.02 0.8M
2021-08-26 11.60 11.60 11.42 11.48 0.2M
2021-08-25 11.66 11.66 11.46 11.54 0.2M
2021-08-24 11.78 11.78 11.60 11.62 0.2M
2021-08-23 11.80 12.08 11.70 11.78 0.7M
2021-08-20 12.00 12.00 11.40 11.60 1.5M
2021-08-19 12.80 12.80 12.04 12.10 0.2M
2021-08-18 12.54 12.62 12.40 12.46 0.1M
2021-08-17 12.60 12.62 12.42 12.62 0.2M
2021-08-16 12.50 12.54 12.50 12.54 0.1M
2021-08-13 12.50 12.76 12.50 12.52 0.1M
2021-08-12 12.78 12.78 12.50 12.60 0.1M
2021-08-11 12.76 12.76 12.48 12.58 0.2M
2021-08-10 13.02 13.02 12.34 12.76 0.6M
2021-08-09 13.10 13.10 12.74 12.78 0.4M
2021-08-06 13.16 13.16 12.98 13.10 0.1M
2021-08-05 13.22 13.42 13.06 13.20 0.3M
2021-08-04 13.18 13.48 13.12 13.48 0.3M
2021-08-03 13.50 13.50 13.00 13.04 0.2M
2021-08-02 13.40 13.48 12.86 13.22 0.3M
2021-07-30 12.46 13.00 12.30 13.00 0.7M
2021-07-29 12.30 12.56 12.30 12.46 1.2M
2021-07-28 12.30 12.34 11.94 12.02 0.8M
2021-07-27 12.50 12.76 12.02 12.02 3.0M
2021-07-26 12.50 12.62 12.48 12.50 0.6M
2021-07-23 12.78 12.78 12.50 12.70 0.3M
2021-07-22 13.28 13.42 12.76 12.92 0.2M
2021-07-21 12.50 13.28 12.50 13.14 0.5M
2021-07-20 12.42 12.48 11.92 12.36 1.2M
2021-07-19 12.84 12.84 12.36 12.46 0.8M
2021-07-16 12.78 12.98 12.56 12.86 0.6M
2021-07-15 12.56 12.60 12.52 12.60 0.5M
2021-07-14 12.50 12.56 12.42 12.52 0.7M
2021-07-13 12.70 12.86 12.44 12.52 0.7M
2021-07-12 12.60 12.76 12.60 12.70 0.5M
2021-07-09 12.80 12.80 12.34 12.60 0.6M
2021-07-08 13.30 13.42 12.58 12.80 1.7M
2021-07-07 13.42 13.48 13.20 13.48 0.2M
2021-07-06 13.68 13.68 13.30 13.48 0.2M
2021-07-05 13.66 13.80 13.34 13.44 0.3M
2021-07-02 13.64 13.68 13.18 13.36 0.6M
2021-06-30 13.38 13.68 13.38 13.44 0.4M
2021-06-29 13.44 13.80 13.12 13.28 0.7M
2021-06-28 13.84 13.88 13.52 13.52 0.2M
2021-06-25 13.64 13.88 13.56 13.88 0.4M
2021-06-24 13.72 13.90 13.50 13.64 0.4M
2021-06-23 13.62 13.86 13.30 13.72 0.5M
2021-06-22 13.88 13.98 13.62 13.70 0.3M
2021-06-21 13.88 14.12 13.70 13.96 0.2M
2021-06-18 14.18 14.36 13.62 13.88 0.7M
2021-06-17 14.08 14.18 13.56 14.18 0.5M
2021-06-16 14.80 14.80 13.98 14.08 1.2M
2021-06-15 14.16 14.98 14.04 14.70 1.0M
2021-06-11 14.02 14.28 14.00 14.14 0.3M
2021-06-10 14.22 14.30 13.74 14.26 0.8M
2021-06-09 13.36 14.28 13.36 14.22 0.6M
2021-06-08 13.22 13.48 12.92 13.36 0.5M
2021-06-07 13.38 13.54 13.16 13.38 0.2M
2021-06-04 13.90 13.92 13.34 13.50 0.6M
2021-06-03 13.96 14.50 13.80 14.32 1.2M
2021-06-02 13.58 14.00 13.38 13.98 0.9M
2021-06-01 13.62 13.70 13.44 13.62 0.3M
2021-05-31 13.56 13.62 13.36 13.62 0.3M
2021-05-28 13.70 13.70 13.38 13.56 0.4M
2021-05-27 13.70 13.70 13.40 13.70 1.3M
2021-05-26 13.20 13.64 13.20 13.64 1.4M
2021-05-25 13.04 13.18 12.86 13.12 1.3M
2021-05-24 12.80 13.20 12.64 12.96 1.0M
2021-05-21 12.38 12.90 12.22 12.84 1.1M
2021-05-20 11.64 12.32 11.60 12.32 1.5M
2021-05-18 12.12 12.16 11.62 11.68 2.0M
2021-05-17 12.02 12.16 12.02 12.14 0.2M
2021-05-14 12.06 12.12 11.82 12.04 0.5M
2021-05-13 12.30 12.30 12.04 12.10 0.3M
2021-05-12 11.98 12.38 11.98 12.30 1.0M
2021-05-11 12.16 12.58 11.80 11.90 1.0M
2021-05-10 12.50 12.60 12.36 12.50 0.4M
2021-05-07 12.66 12.66 12.22 12.40 0.7M
2021-05-06 12.62 12.62 12.16 12.54 1.8M
2021-05-05 13.00 13.00 12.60 12.78 0.4M
2021-05-04 12.98 13.20 12.84 13.06 0.3M
2021-05-03 13.20 13.46 12.90 12.94 0.2M
2021-04-30 13.12 13.34 13.08 13.24 0.8M
2021-04-29 13.30 13.40 13.10 13.22 0.6M
2021-04-28 13.30 13.42 13.20 13.30 0.4M
2021-04-27 13.42 13.58 13.14 13.20 0.2M
2021-04-26 13.78 13.88 13.30 13.36 0.5M
2021-04-23 12.84 13.72 12.72 13.64 1.0M
2021-04-22 12.90 13.04 12.84 12.98 0.3M
2021-04-21 13.40 13.40 12.88 12.98 1.2M
2021-04-20 13.50 13.72 13.38 13.54 0.6M
2021-04-19 13.24 13.78 13.18 13.48 0.6M
2021-04-16 13.94 14.20 13.22 13.24 2.8M
2021-04-15 14.10 14.16 13.84 14.00 1.1M
2021-04-14 13.50 14.20 13.38 14.10 2.3M
2021-04-13 12.84 13.66 12.80 13.50 2.7M
2021-04-12 12.94 12.94 12.40 12.70 0.7M
2021-04-09 12.98 13.08 12.52 12.72 0.7M
2021-04-08 12.36 13.02 12.36 12.92 1.5M
2021-04-07 12.32 12.54 12.30 12.32 0.7M
2021-04-01 12.14 12.42 12.14 12.30 0.6M
2021-03-31 12.48 12.48 11.88 12.02 0.7M
2021-03-30 12.54 12.60 12.14 12.38 1.0M
2021-03-29 12.00 12.48 11.96 12.40 1.2M
2021-03-26 11.20 11.94 11.20 11.86 2.1M
2021-03-25 11.06 11.44 10.82 11.20 1.6M
2021-03-24 11.14 11.20 11.08 11.16 1.6M
2021-03-23 11.24 11.44 11.20 11.20 0.7M
2021-03-22 11.30 11.30 11.18 11.24 0.6M
2021-03-19 11.08 11.34 11.06 11.10 0.6M
2021-03-18 11.40 11.52 11.26 11.30 0.7M
2021-03-17 11.20 11.42 11.04 11.40 0.4M
2021-03-16 11.44 11.44 11.16 11.18 0.5M
2021-03-15 11.50 11.58 11.32 11.44 0.8M
2021-03-12 11.66 11.70 11.38 11.56 1.1M
2021-03-11 11.28 11.62 11.26 11.62 2.6M
2021-03-10 10.50 11.30 10.50 11.28 2.7M
2021-03-09 10.30 10.58 10.04 10.48 1.0M
2021-03-08 10.44 10.86 10.42 10.52 0.8M
2021-03-05 10.62 10.62 10.26 10.44 0.7M
2021-03-04 10.84 10.86 10.60 10.62 1.7M
2021-03-03 10.62 10.98 10.50 10.84 1.0M
2021-03-02 10.66 10.76 10.36 10.76 0.8M
2021-03-01 10.52 10.68 10.38 10.48 0.5M
2021-02-26 10.32 10.72 10.24 10.52 0.8M
2021-02-25 10.60 10.88 10.56 10.76 0.7M
2021-02-24 10.88 10.88 10.18 10.30 1.3M
2021-02-23 10.70 10.98 10.40 10.88 0.9M
2021-02-22 10.50 11.00 10.44 10.72 1.7M
2021-02-19 9.88 10.50 9.84 10.30 2.8M
2021-02-18 9.83 9.88 9.67 9.87 0.8M
2021-02-17 9.73 9.89 9.73 9.86 0.3M
2021-02-16 9.55 9.96 9.55 9.81 0.6M
2021-02-11 9.30 9.56 9.30 9.56 0.1M
2021-02-10 9.35 9.47 9.28 9.30 0.3M
2021-02-09 9.45 9.50 9.32 9.42 0.1M
2021-02-08 9.36 9.60 9.34 9.52 0.5M
2021-02-05 9.46 9.46 9.25 9.37 0.2M
2021-02-04 9.54 9.54 9.25 9.32 0.3M
2021-02-03 9.50 9.50 9.19 9.36 0.5M
2021-02-02 9.68 9.68 9.21 9.35 1.0M
2021-02-01 9.71 9.71 9.31 9.67 1.2M
2021-01-29 9.30 9.60 9.16 9.33 0.8M
2021-01-28 9.59 9.59 9.33 9.45 0.4M
2021-01-27 9.60 9.63 9.30 9.60 0.3M
2021-01-26 9.69 9.80 9.52 9.60 0.6M
2021-01-25 9.29 9.70 9.29 9.59 0.8M
2021-01-22 9.53 9.75 9.21 9.33 1.1M
2021-01-21 9.95 9.95 9.53 9.53 0.5M
2021-01-20 9.85 9.99 9.62 9.89 1.2M
2021-01-19 9.50 9.85 9.45 9.85 1.2M
2021-01-18 9.30 9.49 9.29 9.45 0.8M
2021-01-15 9.23 9.30 9.23 9.28 0.4M
2021-01-14 9.28 9.28 9.16 9.24 0.3M
2021-01-13 9.31 9.32 9.25 9.27 0.5M
2021-01-12 9.12 9.34 9.12 9.30 0.4M
2021-01-11 9.00 9.16 8.99 9.15 0.3M
2021-01-08 9.42 9.42 8.95 9.00 0.6M
2021-01-07 9.38 9.42 9.14 9.22 0.5M
2021-01-06 9.13 9.43 9.13 9.38 0.9M
2021-01-05 9.16 9.19 9.03 9.13 0.4M
2021-01-04 8.88 9.15 8.85 9.15 0.5M