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
2023-12-29 9.09 9.09 8.98 8.98 0.0M
2023-12-28 9.00 9.10 8.97 9.10 0.1M
2023-12-27 8.92 9.02 8.88 9.02 0.1M
2023-12-22 9.00 9.00 8.88 8.96 0.1M
2023-12-21 9.00 9.03 8.97 9.00 0.0M
2023-12-20 9.00 9.05 8.91 9.05 0.1M
2023-12-19 9.05 9.05 9.05 9.05 0.0M
2023-12-18 8.92 9.06 8.92 9.05 0.1M
2023-12-15 8.88 9.13 8.87 8.98 0.2M
2023-12-14 8.92 9.10 8.92 9.10 0.2M
2023-12-13 9.10 9.10 8.86 8.86 0.1M
2023-12-12 9.09 9.13 8.92 9.05 0.3M
2023-12-11 8.99 9.09 8.65 9.09 0.1M
2023-12-08 8.94 9.15 8.94 9.09 0.1M
2023-12-07 8.99 8.99 8.89 8.95 0.1M
2023-12-06 8.92 9.04 8.90 9.04 0.1M
2023-12-05 8.93 9.06 8.86 8.97 0.1M
2023-12-04 8.95 9.03 8.82 9.03 0.7M
2023-12-01 8.93 9.01 8.81 8.88 0.2M
2023-11-30 9.01 9.06 8.81 8.81 0.5M
2023-11-29 9.18 9.18 8.98 9.03 0.2M
2023-11-28 9.18 9.18 9.12 9.18 0.0M
2023-11-27 9.06 9.14 9.04 9.05 0.1M
2023-11-24 9.18 9.18 9.13 9.15 0.2M
2023-11-23 9.17 9.18 9.15 9.15 0.0M
2023-11-22 9.17 9.17 9.13 9.17 0.0M
2023-11-21 9.18 9.26 9.15 9.18 0.2M
2023-11-20 9.20 9.20 9.12 9.15 0.1M
2023-11-17 9.21 9.21 9.15 9.20 0.2M
2023-11-16 9.45 9.45 9.10 9.36 0.1M
2023-11-15 9.34 9.40 9.30 9.40 0.1M
2023-11-14 9.41 9.42 9.22 9.30 0.1M
2023-11-13 9.25 9.39 9.05 9.33 0.3M
2023-11-10 9.44 9.44 9.25 9.25 0.3M
2023-11-09 9.38 9.45 9.15 9.45 0.1M
2023-11-08 9.35 9.48 9.25 9.40 0.2M
2023-11-07 9.30 9.35 9.11 9.19 0.3M
2023-11-06 9.14 9.32 9.14 9.32 0.1M
2023-11-03 8.92 9.20 8.92 9.14 0.0M
2023-11-02 8.96 9.10 8.96 9.10 0.1M
2023-11-01 8.92 9.13 8.83 8.97 0.1M
2023-10-31 9.21 9.21 8.94 9.00 0.2M
2023-10-30 9.31 9.34 9.05 9.21 0.0M
2023-10-27 9.17 9.37 8.99 9.37 0.2M
2023-10-26 8.93 8.97 8.83 8.91 0.1M
2023-10-25 9.25 9.25 8.87 8.93 0.2M
2023-10-24 9.26 9.26 9.00 9.20 0.0M
2023-10-20 8.95 9.32 8.95 9.32 0.1M
2023-10-19 9.12 9.12 8.95 9.04 0.0M
2023-10-18 9.11 9.12 8.90 9.12 0.0M
2023-10-17 9.01 9.31 9.01 9.11 0.0M
2023-10-16 9.40 9.43 9.00 9.01 0.1M
2023-10-13 9.38 9.55 9.15 9.30 0.1M
2023-10-12 9.40 9.58 9.35 9.40 0.1M
2023-10-11 9.50 9.52 9.35 9.40 0.2M
2023-10-10 9.50 9.55 9.41 9.50 0.1M
2023-10-09 9.40 9.45 9.38 9.45 0.0M
2023-10-06 9.45 9.48 9.40 9.48 0.0M
2023-10-05 9.17 9.46 9.16 9.46 0.1M
2023-10-04 9.39 9.39 9.17 9.28 0.1M
2023-10-03 9.50 9.50 9.31 9.43 0.1M
2023-09-29 9.48 9.70 9.39 9.67 0.1M
2023-09-28 9.61 9.78 9.50 9.66 0.1M
2023-09-27 9.61 9.79 9.61 9.79 0.1M
2023-09-26 9.67 9.92 9.63 9.63 0.1M
2023-09-25 9.83 9.83 9.61 9.66 0.1M
2023-09-22 9.86 9.88 9.66 9.88 0.1M
2023-09-21 9.69 9.89 9.44 9.60 0.1M
2023-09-20 9.80 9.97 9.61 9.67 0.4M
2023-09-19 9.63 10.00 9.63 9.80 0.4M
2023-09-18 9.55 9.70 9.40 9.64 0.2M
2023-09-15 9.59 9.60 9.45 9.56 0.1M
2023-09-14 9.19 9.45 9.19 9.41 0.2M
2023-09-13 9.24 9.34 9.14 9.19 0.2M
2023-09-12 9.51 9.51 9.36 9.36 0.0M
2023-09-11 9.50 9.64 9.18 9.28 0.1M
2023-09-07 9.70 9.77 9.60 9.77 0.0M
2023-09-06 9.72 9.78 9.63 9.78 0.1M
2023-09-05 9.75 9.75 9.50 9.72 0.1M
2023-09-04 9.40 9.86 9.40 9.79 0.4M
2023-08-31 9.55 9.55 9.29 9.40 0.2M
2023-08-30 9.48 9.72 9.45 9.59 0.1M
2023-08-29 9.40 9.53 9.40 9.48 0.1M
2023-08-28 9.40 9.60 9.18 9.39 0.1M
2023-08-25 9.32 9.40 9.22 9.25 0.1M
2023-08-24 9.51 9.51 9.29 9.32 0.0M
2023-08-23 9.20 9.27 9.00 9.21 0.2M
2023-08-22 9.20 9.45 9.20 9.34 0.1M
2023-08-21 9.66 9.66 9.24 9.26 0.3M
2023-08-18 9.51 9.79 9.51 9.78 0.2M
2023-08-17 9.64 9.80 9.42 9.69 0.2M
2023-08-16 9.58 9.75 9.56 9.58 0.1M
2023-08-15 9.60 9.64 9.53 9.60 0.1M
2023-08-14 9.76 9.76 9.60 9.70 0.1M
2023-08-11 9.54 9.96 9.53 9.85 0.2M
2023-08-10 9.70 9.91 9.70 9.77 0.2M
2023-08-09 9.62 9.78 9.62 9.70 0.1M
2023-08-08 9.83 9.98 9.61 9.61 0.2M
2023-08-07 9.98 10.00 9.82 9.83 0.2M
2023-08-04 9.82 10.12 9.82 9.97 0.3M
2023-08-03 9.83 9.97 9.78 9.81 0.3M
2023-08-02 10.30 10.30 9.81 10.06 1.4M
2023-08-01 9.10 9.28 8.92 9.16 0.2M
2023-07-31 9.06 9.20 9.02 9.08 0.2M
2023-07-28 9.05 9.15 9.00 9.14 0.2M
2023-07-27 9.00 9.13 8.98 9.05 0.2M
2023-07-26 8.80 8.95 8.78 8.95 0.2M
2023-07-25 8.92 9.02 8.78 8.86 0.4M
2023-07-24 8.84 9.10 8.68 8.94 0.2M
2023-07-21 8.97 9.04 8.80 8.86 0.1M
2023-07-20 8.98 9.10 8.90 9.10 0.4M
2023-07-19 8.75 8.98 8.75 8.88 0.2M
2023-07-18 8.72 9.11 8.72 8.94 0.2M
2023-07-14 9.05 9.20 8.98 9.16 0.1M
2023-07-13 9.00 9.02 8.83 9.00 0.2M
2023-07-12 8.70 8.85 8.68 8.83 0.2M
2023-07-11 8.57 8.85 8.57 8.80 0.1M
2023-07-10 8.60 8.61 8.44 8.57 0.1M
2023-07-07 8.40 8.70 8.35 8.60 0.1M
2023-07-06 8.54 8.63 8.42 8.48 0.5M
2023-07-05 8.58 8.59 8.51 8.57 0.2M
2023-07-04 8.62 8.64 8.50 8.58 0.4M
2023-07-03 8.87 8.93 8.63 8.65 0.2M
2023-06-30 8.71 8.85 8.59 8.73 0.2M
2023-06-29 8.86 8.86 8.58 8.71 0.6M
2023-06-28 8.87 8.98 8.76 8.88 1.4M
2023-06-27 8.90 9.00 8.81 8.85 0.1M
2023-06-26 8.91 8.91 8.81 8.83 0.2M
2023-06-23 9.00 9.11 8.82 8.92 0.1M
2023-06-21 9.09 9.09 8.98 9.00 0.8M
2023-06-20 9.33 9.33 9.05 9.19 0.1M
2023-06-19 9.09 9.37 9.09 9.34 0.1M
2023-06-16 9.00 9.34 9.00 9.15 0.3M
2023-06-15 8.97 9.16 8.97 9.08 0.1M
2023-06-14 9.10 9.15 8.97 8.97 0.0M
2023-06-13 8.90 9.16 8.90 9.16 0.2M
2023-06-12 8.92 9.00 8.89 9.00 0.0M
2023-06-09 9.06 9.26 9.00 9.00 0.4M
2023-06-08 9.03 9.12 9.03 9.12 0.2M
2023-06-07 9.02 9.10 9.00 9.10 0.2M
2023-06-06 9.20 9.30 9.01 9.01 0.4M
2023-06-05 9.18 9.20 9.07 9.17 0.2M
2023-06-02 8.90 9.24 8.90 9.18 0.5M
2023-06-01 9.22 9.22 8.76 8.86 0.6M
2023-05-31 9.13 9.45 8.71 9.16 0.9M
2023-05-30 9.25 9.25 8.98 9.18 0.9M
2023-05-29 9.85 9.85 9.45 9.45 0.5M
2023-05-25 10.06 10.06 9.71 9.79 0.5M
2023-05-24 10.08 10.30 9.72 10.06 0.3M
2023-05-23 10.10 10.22 10.10 10.18 0.4M
2023-05-22 10.20 10.24 10.10 10.10 0.1M
2023-05-19 10.18 10.28 10.10 10.24 0.1M
2023-05-18 10.28 10.30 10.22 10.30 0.2M
2023-05-17 10.38 10.46 10.20 10.28 0.4M
2023-05-16 10.30 10.38 10.18 10.38 0.3M
2023-05-15 10.24 10.50 10.18 10.44 0.1M
2023-05-12 10.34 10.52 10.30 10.38 0.1M
2023-05-11 10.42 10.50 10.40 10.42 0.4M
2023-05-10 10.46 10.74 10.34 10.44 0.4M
2023-05-09 10.60 10.66 10.48 10.52 0.1M
2023-05-08 10.78 10.78 10.62 10.70 0.1M
2023-05-05 10.52 10.96 10.52 10.96 0.5M
2023-05-04 10.34 10.60 10.32 10.54 0.2M
2023-05-03 10.26 10.40 10.18 10.40 0.1M
2023-05-02 10.30 10.44 10.22 10.40 0.1M
2023-04-28 10.30 10.50 10.24 10.30 0.2M
2023-04-27 10.20 10.28 10.08 10.12 0.1M
2023-04-26 10.22 10.32 10.12 10.14 0.2M
2023-04-25 10.34 10.34 10.06 10.20 0.2M
2023-04-24 10.16 10.40 10.16 10.40 0.3M
2023-04-21 10.44 10.44 10.20 10.20 0.2M
2023-04-20 10.54 10.54 10.44 10.44 0.2M
2023-04-19 10.64 10.64 10.40 10.54 0.5M
2023-04-18 10.82 10.88 10.44 10.54 0.8M
2023-04-17 11.00 11.00 10.70 10.88 0.2M
2023-04-14 11.10 11.22 10.88 10.96 0.6M
2023-04-13 11.20 11.26 11.12 11.14 0.2M
2023-04-12 11.30 11.36 11.10 11.20 0.6M
2023-04-11 11.28 11.48 11.28 11.32 1.4M
2023-04-06 10.94 11.34 10.92 11.34 0.5M
2023-04-04 10.96 10.96 10.70 10.92 0.2M
2023-04-03 10.82 11.12 10.82 10.96 0.7M
2023-03-31 10.54 10.94 10.52 10.94 0.5M
2023-03-30 10.68 10.68 10.50 10.54 0.4M
2023-03-29 10.62 10.62 10.36 10.58 0.5M
2023-03-28 10.48 10.62 10.32 10.62 0.7M
2023-03-27 10.86 10.98 10.38 10.58 0.7M
2023-03-24 11.36 11.36 10.80 11.22 1.1M
2023-03-23 11.70 11.70 11.52 11.58 0.2M
2023-03-22 11.68 11.96 11.68 11.72 0.7M
2023-03-21 11.36 11.70 11.36 11.54 0.8M
2023-03-20 11.48 11.54 11.34 11.44 0.2M
2023-03-17 11.30 11.64 11.08 11.54 1.9M
2023-03-16 10.90 11.24 10.90 11.20 0.4M
2023-03-15 11.30 11.44 11.22 11.32 0.5M
2023-03-14 11.38 11.46 11.02 11.08 0.6M
2023-03-13 10.58 11.40 10.58 11.38 0.7M
2023-03-10 10.66 10.90 10.38 10.60 0.7M
2023-03-09 10.96 11.00 10.66 10.74 0.5M
2023-03-08 10.94 11.06 10.92 11.04 0.3M
2023-03-07 11.06 11.24 10.98 11.10 0.4M
2023-03-06 11.20 11.24 10.92 11.20 0.6M
2023-03-03 10.92 11.40 10.92 11.30 0.9M
2023-03-02 11.00 11.08 10.78 10.96 0.6M
2023-03-01 10.12 11.10 10.12 11.00 2.8M
2023-02-28 10.30 10.60 10.10 10.10 1.1M
2023-02-27 10.60 10.60 10.30 10.40 0.2M
2023-02-24 10.60 10.72 10.46 10.60 0.3M
2023-02-23 10.40 10.76 10.38 10.70 0.6M
2023-02-22 10.46 10.60 10.34 10.40 0.4M
2023-02-21 10.98 10.98 10.46 10.46 0.3M
2023-02-20 10.96 11.02 10.82 10.92 0.4M
2023-02-17 11.16 11.24 11.00 11.00 0.2M
2023-02-16 11.14 11.32 11.06 11.28 0.6M
2023-02-15 11.58 11.58 11.08 11.14 0.7M
2023-02-14 11.56 11.64 11.48 11.58 0.1M
2023-02-13 11.50 11.72 11.48 11.62 0.5M
2023-02-10 11.66 11.68 11.42 11.68 0.3M
2023-02-09 11.68 11.78 11.56 11.78 0.5M
2023-02-08 11.66 11.80 11.66 11.78 0.3M
2023-02-07 11.50 11.66 11.50 11.66 0.3M
2023-02-06 11.70 11.70 11.54 11.60 0.3M
2023-02-03 12.00 12.00 11.80 11.98 0.4M
2023-02-02 12.02 12.06 11.84 12.02 0.4M
2023-02-01 12.00 12.00 11.60 11.96 1.0M
2023-01-31 12.20 12.30 11.82 11.94 0.9M
2023-01-30 12.68 12.68 11.92 12.06 1.0M
2023-01-27 12.16 12.80 12.16 12.68 1.1M
2023-01-26 12.00 12.24 11.86 12.16 0.5M
2023-01-20 11.70 12.00 11.60 11.98 1.0M
2023-01-19 11.30 11.72 11.28 11.64 0.5M
2023-01-18 11.22 11.40 11.20 11.34 0.6M
2023-01-17 11.26 11.26 10.98 11.12 0.3M
2023-01-16 11.10 11.20 10.96 11.20 0.3M
2023-01-13 11.00 11.08 10.88 11.04 0.3M
2023-01-12 11.20 11.24 10.86 10.88 0.3M
2023-01-11 11.06 11.18 11.00 11.14 0.4M
2023-01-10 11.22 11.22 10.96 11.08 0.3M
2023-01-09 11.36 11.36 10.96 11.18 0.6M
2023-01-06 11.40 11.40 10.96 11.12 0.5M
2023-01-05 11.26 11.50 11.16 11.30 2.0M
2023-01-04 10.68 11.08 10.66 11.06 0.9M
2023-01-03 10.26 10.74 10.12 10.56 0.9M