Cowell E Holdings Inc (1415)

1415
🏛️ Hong Kong →
36.84
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 10.88 11.28 10.74 10.86 1.7M
2022-12-29 10.90 11.02 10.70 10.90 1.2M
2022-12-28 10.66 11.16 10.66 11.00 1.0M
2022-12-23 10.72 10.90 10.58 10.62 0.7M
2022-12-22 10.60 11.08 10.54 10.90 1.5M
2022-12-21 10.50 10.70 10.40 10.56 0.7M
2022-12-20 10.68 10.86 10.40 10.54 1.6M
2022-12-19 10.98 11.04 10.74 10.80 1.2M
2022-12-16 10.98 11.08 10.64 10.98 1.5M
2022-12-15 10.62 11.20 10.50 11.08 1.3M
2022-12-14 10.52 10.96 10.52 10.68 1.4M
2022-12-13 11.08 11.28 10.48 10.60 0.9M
2022-12-12 10.88 11.46 10.40 10.90 4.2M
2022-12-09 11.28 11.52 10.82 10.88 5.1M
2022-12-08 11.42 11.72 11.20 11.26 1.2M
2022-12-07 11.30 12.10 11.30 11.42 2.9M
2022-12-06 11.62 11.64 11.10 11.40 3.4M
2022-12-05 13.20 13.20 11.60 11.78 5.9M
2022-12-02 13.60 13.68 12.82 12.84 1.5M
2022-12-01 12.80 13.70 12.60 13.60 3.6M
2022-11-30 12.68 12.80 12.22 12.64 2.3M
2022-11-29 12.48 13.00 12.46 12.86 1.4M
2022-11-28 11.86 12.52 11.86 12.44 0.8M
2022-11-25 12.44 12.64 12.22 12.22 0.9M
2022-11-24 12.72 12.82 12.40 12.64 1.5M
2022-11-23 12.44 12.80 12.24 12.72 0.9M
2022-11-22 12.50 12.90 12.22 12.48 0.7M
2022-11-21 12.66 12.92 12.36 12.76 0.8M
2022-11-18 13.28 13.50 12.72 12.86 1.0M
2022-11-17 13.18 13.24 12.90 13.12 0.7M
2022-11-16 13.08 13.52 12.96 13.20 2.1M
2022-11-15 13.08 13.88 13.06 13.42 2.7M
2022-11-14 13.90 13.90 12.98 13.08 1.6M
2022-11-11 13.88 14.50 13.00 13.56 3.1M
2022-11-10 13.04 13.64 12.44 13.24 2.3M
2022-11-09 12.90 14.28 12.90 13.10 4.8M
2022-11-08 12.20 13.52 12.20 12.98 5.5M
2022-11-07 11.78 12.74 11.78 12.22 2.5M
2022-11-04 11.22 12.14 11.22 11.78 2.8M
2022-11-03 11.66 11.86 10.94 10.96 3.4M
2022-11-02 10.48 12.26 10.48 12.00 4.0M
2022-11-01 9.48 10.84 9.17 10.80 3.4M
2022-10-31 9.48 9.97 9.37 9.60 1.4M
2022-10-28 10.38 10.38 9.39 9.50 2.5M
2022-10-27 10.50 10.96 10.38 10.50 1.7M
2022-10-26 10.20 10.58 10.00 10.28 2.5M
2022-10-25 10.40 10.50 9.87 10.18 2.4M
2022-10-24 10.94 11.08 10.34 10.54 2.5M
2022-10-21 11.40 11.40 10.82 11.08 0.7M
2022-10-20 11.10 11.54 10.50 10.86 3.8M
2022-10-19 11.48 11.48 10.88 10.90 2.1M
2022-10-18 10.70 11.56 10.64 11.48 1.7M
2022-10-17 10.60 10.88 9.90 10.70 2.8M
2022-10-14 10.70 11.26 10.50 10.76 3.5M
2022-10-13 10.44 10.78 10.10 10.32 1.9M
2022-10-12 10.60 10.90 9.65 10.46 4.7M
2022-10-11 10.50 10.96 10.40 10.70 2.1M
2022-10-10 11.66 11.66 10.36 10.50 2.9M
2022-10-07 11.76 11.90 11.58 11.66 1.1M
2022-10-06 11.78 11.92 11.12 11.74 1.9M
2022-10-05 11.82 12.38 11.80 12.00 2.4M
2022-10-03 11.40 11.94 11.20 11.40 1.4M
2022-09-30 11.74 11.74 10.76 11.54 9.0M
2022-09-29 12.42 12.70 11.66 11.88 6.7M
2022-09-28 14.78 14.78 11.94 12.32 10.5M
2022-09-27 14.80 14.90 13.56 14.46 4.1M
2022-09-26 13.80 15.14 13.58 14.72 4.3M
2022-09-23 15.38 15.52 13.82 13.86 3.6M
2022-09-22 15.00 15.82 14.50 15.52 3.3M
2022-09-21 16.26 16.36 15.08 15.34 2.6M
2022-09-20 16.10 16.88 16.04 16.42 1.5M
2022-09-19 16.08 16.18 15.66 15.84 1.3M
2022-09-16 16.00 16.44 15.88 16.00 1.7M
2022-09-15 16.94 17.38 15.82 16.24 2.5M
2022-09-14 17.52 17.80 16.92 16.92 1.7M
2022-09-13 16.72 18.16 16.72 17.56 2.6M
2022-09-09 17.08 17.20 16.70 16.72 1.0M
2022-09-08 16.08 17.12 16.08 17.08 3.7M
2022-09-07 16.26 16.56 15.56 15.68 1.8M
2022-09-06 16.40 16.40 15.88 16.26 1.4M
2022-09-05 15.54 15.98 15.50 15.86 1.1M
2022-09-02 15.44 15.82 15.22 15.52 1.3M
2022-09-01 15.74 15.98 15.22 15.44 2.9M
2022-08-31 16.60 17.08 15.44 15.98 5.3M
2022-08-30 17.10 17.18 16.60 17.10 1.1M
2022-08-29 17.24 17.40 16.70 17.10 1.2M
2022-08-26 17.04 18.10 16.94 17.40 2.9M
2022-08-25 16.76 17.04 16.56 16.80 0.8M
2022-08-24 17.00 17.18 16.50 16.68 1.1M
2022-08-23 16.80 16.96 16.12 16.72 2.4M
2022-08-22 16.98 17.24 16.10 16.30 3.2M
2022-08-19 17.46 17.64 16.64 17.06 2.4M
2022-08-18 16.50 17.82 16.50 17.46 3.0M
2022-08-17 17.60 17.94 16.82 16.86 3.4M
2022-08-16 16.94 17.76 16.74 17.60 5.9M
2022-08-15 15.72 17.14 15.30 17.00 7.0M
2022-08-12 16.60 16.60 15.30 15.68 4.3M
2022-08-11 16.00 16.76 15.88 16.60 2.7M
2022-08-10 16.10 16.50 15.76 15.96 2.0M
2022-08-09 16.44 16.44 15.72 16.16 1.7M
2022-08-08 15.50 16.44 15.50 16.18 5.1M
2022-08-05 15.00 15.36 14.74 15.12 2.0M
2022-08-04 13.86 15.48 13.82 14.74 6.5M
2022-08-03 13.18 13.80 13.10 13.52 4.4M
2022-08-02 13.84 13.92 13.04 13.18 4.1M
2022-08-01 13.86 14.36 13.42 13.96 2.1M
2022-07-29 14.26 14.26 13.36 13.78 3.5M
2022-07-28 14.36 14.58 14.10 14.16 1.8M
2022-07-27 13.04 14.58 13.00 14.36 5.7M
2022-07-26 13.32 13.32 12.96 13.24 1.9M
2022-07-25 12.84 13.30 12.84 13.22 2.1M
2022-07-22 13.18 13.18 12.84 12.94 1.7M
2022-07-21 12.84 13.28 12.68 12.96 2.8M
2022-07-20 12.58 13.12 12.54 12.98 3.8M
2022-07-19 12.72 13.18 12.08 12.52 5.2M
2022-07-18 13.00 13.12 12.52 13.00 6.0M
2022-07-15 11.98 13.00 11.70 12.78 9.9M
2022-07-14 11.12 12.06 11.02 11.98 8.2M
2022-07-13 9.79 11.22 9.66 11.12 4.2M
2022-07-12 10.30 10.52 9.20 9.68 6.6M
2022-07-11 11.38 11.66 10.42 10.50 3.1M
2022-07-08 11.78 12.00 10.74 11.30 3.9M
2022-07-07 11.50 12.20 11.20 11.84 4.2M
2022-07-06 11.50 11.70 11.12 11.52 2.4M
2022-07-05 11.18 11.50 11.08 11.40 2.2M
2022-07-04 10.08 11.80 10.08 11.06 7.0M
2022-06-30 10.44 10.58 9.99 10.20 2.9M
2022-06-29 10.46 10.80 10.02 10.38 4.7M
2022-06-28 9.08 10.40 8.87 10.40 5.2M
2022-06-27 9.19 9.36 8.91 9.08 3.5M
2022-06-24 8.84 9.38 8.84 9.19 5.2M
2022-06-23 8.39 8.90 8.30 8.80 4.3M
2022-06-22 7.42 9.00 7.42 8.30 11.1M
2022-06-21 7.38 7.60 7.25 7.56 2.3M
2022-06-20 7.38 7.40 6.95 7.38 3.1M
2022-06-17 7.39 7.55 7.33 7.37 1.7M
2022-06-16 7.44 7.44 7.23 7.40 0.9M
2022-06-15 7.28 7.61 7.28 7.41 1.1M
2022-06-14 7.22 7.32 7.09 7.28 0.9M
2022-06-13 7.33 7.42 7.31 7.32 0.8M
2022-06-10 7.41 7.55 7.32 7.51 0.8M
2022-06-09 7.46 7.60 7.40 7.50 0.6M
2022-06-08 7.55 7.65 7.45 7.46 1.1M
2022-06-07 7.67 7.80 7.34 7.55 1.3M
2022-06-06 7.11 7.88 7.11 7.68 4.5M
2022-06-02 7.27 7.27 7.08 7.20 1.0M
2022-06-01 7.50 7.50 7.14 7.27 1.2M
2022-05-31 7.02 7.47 6.95 7.39 6.1M
2022-05-30 7.04 7.10 6.92 7.00 1.2M
2022-05-27 7.04 7.12 6.90 7.02 1.3M
2022-05-26 6.81 7.02 6.65 6.98 1.5M
2022-05-25 6.92 6.92 6.70 6.83 0.8M
2022-05-24 7.12 7.17 6.87 6.93 1.6M
2022-05-23 7.10 7.21 6.65 7.13 3.4M
2022-05-20 7.09 7.25 7.08 7.16 1.0M
2022-05-19 7.26 7.26 7.02 7.10 1.1M
2022-05-18 7.38 7.39 7.21 7.35 0.7M
2022-05-17 7.28 7.46 7.14 7.38 1.6M
2022-05-16 7.28 7.33 7.06 7.16 1.0M
2022-05-13 7.32 7.36 7.10 7.12 1.5M
2022-05-12 7.62 7.62 7.16 7.16 2.7M
2022-05-11 7.34 7.68 7.25 7.61 3.2M
2022-05-10 8.16 8.16 7.15 7.34 6.3M
2022-05-06 8.26 8.46 8.01 8.35 2.1M
2022-05-05 8.59 8.59 8.02 8.38 2.5M
2022-05-04 8.51 8.51 8.20 8.37 1.3M
2022-05-03 8.99 8.99 8.41 8.60 1.9M
2022-04-29 8.70 9.43 8.65 8.92 6.2M
2022-04-28 8.32 8.70 8.17 8.65 2.5M
2022-04-27 8.38 8.48 8.26 8.30 2.5M
2022-04-26 7.94 8.58 7.85 8.39 4.2M
2022-04-25 7.70 7.98 7.57 7.90 1.9M
2022-04-22 7.70 8.11 7.65 7.99 2.6M
2022-04-21 7.48 7.98 7.26 7.92 4.7M
2022-04-20 7.22 7.70 7.18 7.50 3.0M
2022-04-19 7.25 7.25 7.02 7.21 2.1M
2022-04-14 7.26 7.42 7.14 7.25 1.9M
2022-04-13 7.04 7.29 7.02 7.18 1.2M
2022-04-12 7.20 7.37 6.90 7.18 2.8M
2022-04-11 7.36 7.36 6.81 7.28 3.9M
2022-04-08 7.50 7.60 7.29 7.45 2.3M
2022-04-07 7.48 7.58 7.22 7.53 3.9M
2022-04-06 8.00 8.00 7.50 7.55 4.9M
2022-04-04 7.70 8.12 7.59 8.07 2.8M
2022-04-01 7.58 7.70 7.47 7.70 2.6M
2022-03-31 7.62 7.74 7.52 7.70 2.2M
2022-03-30 7.77 7.87 7.48 7.77 4.3M
2022-03-29 7.86 7.89 7.43 7.76 6.1M
2022-03-28 7.70 8.20 7.44 7.97 3.5M
2022-03-25 8.29 8.29 7.34 7.99 8.1M
2022-03-24 8.01 8.40 7.87 8.14 1.7M
2022-03-23 7.87 8.35 7.78 8.02 3.2M
2022-03-22 7.68 7.92 7.49 7.84 2.0M
2022-03-21 7.63 8.20 7.50 7.67 3.7M
2022-03-18 7.15 7.66 7.01 7.47 12.0M
2022-03-17 7.00 7.40 6.90 7.25 4.0M
2022-03-16 5.98 6.80 5.87 6.80 5.1M
2022-03-15 6.10 6.10 5.47 5.66 5.5M
2022-03-14 7.21 7.21 6.23 6.30 3.3M
2022-03-11 7.16 7.37 6.88 7.24 2.7M
2022-03-10 7.52 7.62 7.13 7.27 1.7M
2022-03-09 7.18 7.40 7.10 7.40 1.6M
2022-03-08 7.30 7.51 7.05 7.17 2.4M
2022-03-07 7.92 8.00 6.93 7.12 5.8M
2022-03-04 8.36 8.39 8.10 8.24 1.3M
2022-03-03 8.60 8.74 8.50 8.54 1.0M
2022-03-02 8.72 8.84 8.46 8.65 1.7M
2022-03-01 8.78 8.91 8.45 8.73 1.8M
2022-02-28 8.53 8.82 8.36 8.82 1.8M
2022-02-25 8.36 8.67 8.30 8.58 1.5M
2022-02-24 8.73 8.75 8.15 8.35 2.8M
2022-02-23 7.93 8.99 7.90 8.94 5.1M
2022-02-22 8.30 8.30 7.81 7.90 3.0M
2022-02-21 8.40 8.59 8.29 8.35 1.7M
2022-02-18 8.15 8.42 8.15 8.39 1.2M
2022-02-17 8.60 8.69 8.07 8.25 3.3M
2022-02-16 8.15 8.72 8.15 8.70 2.4M
2022-02-15 7.90 8.25 7.87 8.15 1.5M
2022-02-14 7.92 8.11 7.81 8.09 1.9M
2022-02-11 8.51 8.51 7.89 8.06 2.7M
2022-02-10 8.45 8.69 8.36 8.59 1.2M
2022-02-09 8.45 8.76 8.38 8.42 1.9M
2022-02-08 8.84 8.85 8.01 8.45 2.8M
2022-02-07 9.15 9.20 8.80 8.90 1.2M
2022-02-04 8.90 9.31 8.85 9.24 1.0M
2022-01-31 9.20 9.20 8.81 8.85 0.6M
2022-01-28 8.82 9.17 8.70 9.02 1.5M
2022-01-27 9.30 9.45 8.73 8.82 1.9M
2022-01-26 9.05 9.74 9.05 9.34 2.0M
2022-01-25 9.55 9.70 9.10 9.13 1.4M
2022-01-24 9.80 9.84 9.50 9.66 1.5M
2022-01-21 9.94 10.26 9.85 9.92 1.3M
2022-01-20 10.10 10.20 9.90 9.96 2.3M
2022-01-19 9.95 10.30 9.78 10.14 3.0M
2022-01-18 9.52 10.20 9.35 9.95 7.1M
2022-01-17 10.30 10.38 9.35 9.46 8.1M
2022-01-14 10.80 10.80 10.00 10.38 4.9M
2022-01-13 11.42 11.42 8.89 10.80 22.7M
2022-01-12 12.60 12.90 11.18 11.28 5.5M
2022-01-11 13.42 13.46 12.30 12.30 2.7M
2022-01-10 13.26 13.66 12.86 13.36 1.9M
2022-01-07 13.14 13.20 12.84 13.10 2.2M
2022-01-06 13.28 13.42 12.50 13.10 2.5M
2022-01-05 13.38 13.76 13.20 13.28 2.5M
2022-01-04 13.80 13.96 13.22 13.48 1.9M
2022-01-03 13.14 13.50 12.84 13.50 2.2M