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
2023-12-29 21.80 23.30 21.05 23.05 4.9M
2023-12-28 21.65 21.90 21.20 21.60 2.2M
2023-12-27 20.95 22.50 20.30 21.50 6.4M
2023-12-22 21.50 21.70 20.80 21.05 1.9M
2023-12-21 21.50 21.75 20.30 21.60 4.5M
2023-12-20 21.90 22.25 21.25 21.75 3.3M
2023-12-19 20.85 22.20 20.55 21.90 3.1M
2023-12-18 22.15 22.45 20.55 21.00 3.9M
2023-12-15 21.95 22.65 21.75 22.25 3.5M
2023-12-14 20.75 21.90 20.75 21.75 4.0M
2023-12-13 20.80 21.40 20.35 20.75 2.0M
2023-12-12 19.86 21.30 19.80 20.75 2.8M
2023-12-11 19.32 19.92 19.30 19.86 2.0M
2023-12-08 19.30 19.52 18.92 19.34 3.0M
2023-12-07 19.26 19.70 18.74 19.36 2.9M
2023-12-06 18.54 19.66 18.54 19.40 3.0M
2023-12-05 19.16 19.22 18.40 18.62 3.3M
2023-12-04 20.20 20.20 18.94 19.20 3.7M
2023-12-01 19.72 20.10 19.16 20.00 1.8M
2023-11-30 20.00 20.35 19.42 19.64 3.0M
2023-11-29 20.85 21.65 19.44 19.98 7.5M
2023-11-28 19.92 21.65 19.92 20.85 9.7M
2023-11-27 19.60 20.20 19.52 20.05 1.7M
2023-11-24 19.94 19.94 19.20 19.60 2.4M
2023-11-23 19.12 19.84 19.12 19.62 1.9M
2023-11-22 20.40 20.40 19.00 19.24 4.2M
2023-11-21 20.00 20.10 19.50 19.96 2.2M
2023-11-20 20.30 20.60 19.94 20.00 3.3M
2023-11-17 19.50 20.30 19.50 20.00 4.3M
2023-11-16 19.44 19.72 19.02 19.42 2.5M
2023-11-15 19.26 19.66 18.86 19.16 3.4M
2023-11-14 18.82 19.28 18.42 18.84 3.1M
2023-11-13 18.46 19.30 18.38 18.56 3.6M
2023-11-10 17.38 18.32 17.32 18.14 3.7M
2023-11-09 18.80 19.00 17.50 17.74 4.9M
2023-11-08 19.46 19.62 18.48 18.56 3.4M
2023-11-07 19.50 19.86 19.26 19.36 2.1M
2023-11-06 19.00 19.98 19.00 19.32 6.3M
2023-11-03 18.56 18.86 17.84 18.68 4.5M
2023-11-02 18.60 19.04 18.02 18.20 2.1M
2023-11-01 18.82 18.96 18.02 18.60 2.7M
2023-10-31 19.40 19.58 18.50 18.76 2.1M
2023-10-30 18.00 19.58 18.00 19.40 6.1M
2023-10-27 18.12 18.36 17.66 18.22 3.3M
2023-10-26 18.00 18.20 17.46 18.02 2.7M
2023-10-25 17.46 18.18 17.46 17.98 5.4M
2023-10-24 17.20 17.68 16.72 17.16 4.8M
2023-10-20 16.88 17.28 16.60 17.24 3.5M
2023-10-19 16.40 16.96 15.96 16.88 3.4M
2023-10-18 16.52 17.14 15.74 16.44 2.6M
2023-10-17 17.44 17.52 16.28 16.52 3.8M
2023-10-16 17.72 17.84 16.80 17.30 4.9M
2023-10-13 17.84 17.98 17.38 17.58 2.9M
2023-10-12 17.38 17.98 17.08 17.86 7.3M
2023-10-11 16.00 17.50 16.00 16.90 8.5M
2023-10-10 15.16 16.28 15.16 15.80 4.3M
2023-10-09 14.92 15.48 14.60 15.04 2.0M
2023-10-06 14.60 15.02 14.60 14.92 0.5M
2023-10-05 15.12 15.12 14.42 14.60 1.2M
2023-10-04 15.50 15.54 15.08 15.16 0.5M
2023-10-03 15.50 15.54 15.00 15.50 0.8M
2023-09-29 15.46 15.76 15.38 15.62 0.6M
2023-09-28 15.68 15.90 15.28 15.38 1.6M
2023-09-27 16.40 16.40 15.60 15.98 2.9M
2023-09-26 16.00 16.40 15.88 16.22 3.1M
2023-09-25 16.00 16.40 15.84 16.00 3.0M
2023-09-22 14.60 16.50 14.60 16.28 7.2M
2023-09-21 14.30 15.10 14.30 14.98 3.2M
2023-09-20 14.50 14.52 14.14 14.48 2.8M
2023-09-19 14.68 14.76 14.30 14.42 1.2M
2023-09-18 15.12 15.20 14.62 14.68 1.5M
2023-09-15 14.30 15.20 14.24 14.88 2.3M
2023-09-14 14.00 14.38 13.84 14.32 1.5M
2023-09-13 14.92 15.00 13.96 14.16 4.7M
2023-09-12 14.78 15.42 14.70 14.92 2.3M
2023-09-11 14.36 14.86 14.22 14.70 2.0M
2023-09-07 15.50 15.50 14.26 14.42 4.9M
2023-09-06 15.16 15.68 14.92 15.50 1.9M
2023-09-05 15.46 15.54 15.16 15.32 1.5M
2023-09-04 15.68 15.70 15.12 15.44 1.9M
2023-08-31 15.20 15.60 14.90 15.46 1.9M
2023-08-30 15.04 15.90 15.04 15.20 4.2M
2023-08-29 14.54 15.26 14.40 15.04 3.8M
2023-08-28 14.22 14.86 14.22 14.54 2.4M
2023-08-25 14.68 14.80 14.22 14.22 1.8M
2023-08-24 14.64 15.02 14.46 14.70 3.2M
2023-08-23 14.44 14.88 14.12 14.64 3.8M
2023-08-22 13.68 14.50 13.66 14.44 4.4M
2023-08-21 13.60 13.96 13.46 13.68 1.7M
2023-08-18 14.02 14.04 13.58 13.64 1.7M
2023-08-17 13.90 14.20 13.54 14.02 3.1M
2023-08-16 13.90 14.20 13.74 13.90 1.5M
2023-08-15 13.68 14.24 13.40 13.90 5.9M
2023-08-14 13.20 13.74 12.62 13.68 6.6M
2023-08-11 12.52 13.86 12.24 13.40 10.2M
2023-08-10 13.16 13.20 12.62 12.92 3.0M
2023-08-09 13.30 13.44 12.92 13.16 2.0M
2023-08-08 13.68 13.76 13.10 13.30 3.0M
2023-08-07 13.66 13.88 13.36 13.68 1.6M
2023-08-04 14.16 14.34 13.22 13.64 5.9M
2023-08-03 14.00 14.38 13.92 14.02 1.5M
2023-08-02 14.52 14.66 13.90 14.00 4.6M
2023-08-01 14.52 14.78 14.30 14.52 3.9M
2023-07-31 14.64 14.98 14.30 14.52 4.6M
2023-07-28 13.92 14.50 13.34 14.34 3.9M
2023-07-27 13.70 13.70 13.46 13.60 1.5M
2023-07-26 13.92 13.92 13.40 13.50 2.5M
2023-07-25 13.70 14.12 13.70 13.90 2.9M
2023-07-24 13.70 13.90 13.36 13.48 1.8M
2023-07-21 13.66 14.10 13.50 13.70 3.7M
2023-07-20 15.18 15.18 13.56 13.90 8.6M
2023-07-19 15.46 15.46 14.80 15.14 1.8M
2023-07-18 15.30 15.56 14.92 15.52 3.4M
2023-07-14 15.90 15.96 15.30 15.32 2.7M
2023-07-13 15.68 16.14 15.52 15.90 2.5M
2023-07-12 15.52 15.84 15.26 15.32 1.1M
2023-07-11 15.52 15.78 15.32 15.70 0.7M
2023-07-10 15.50 16.08 15.40 15.50 3.8M
2023-07-07 15.74 15.74 15.08 15.28 1.7M
2023-07-06 16.00 16.00 15.20 15.74 4.6M
2023-07-05 16.24 16.42 15.78 16.00 1.6M
2023-07-04 16.02 16.48 15.64 16.24 4.1M
2023-07-03 14.52 16.28 14.52 16.02 7.9M
2023-06-30 14.50 14.80 14.36 14.48 3.2M
2023-06-29 15.00 15.00 14.08 14.42 4.5M
2023-06-28 15.32 15.32 14.66 14.70 4.8M
2023-06-27 15.26 15.50 14.86 15.38 4.7M
2023-06-26 15.20 15.72 15.16 15.26 2.2M
2023-06-23 15.90 15.90 15.10 15.40 2.2M
2023-06-21 16.58 16.80 15.74 15.90 3.8M
2023-06-20 18.00 18.12 16.42 16.58 8.7M
2023-06-19 17.76 17.94 17.06 17.86 3.3M
2023-06-16 17.42 17.92 16.96 17.58 3.0M
2023-06-15 17.98 18.36 16.82 17.42 4.5M
2023-06-14 16.86 18.38 16.86 17.82 6.7M
2023-06-13 15.68 16.98 15.62 16.90 5.4M
2023-06-12 15.82 15.84 15.12 15.68 3.1M
2023-06-09 15.60 16.16 15.28 15.62 6.1M
2023-06-08 16.24 16.24 15.20 15.26 4.0M
2023-06-07 15.34 16.78 15.34 15.98 12.8M
2023-06-06 18.32 18.32 14.22 15.24 18.0M
2023-06-05 18.60 19.00 18.30 18.84 5.7M
2023-06-02 18.78 18.94 18.30 18.60 5.1M
2023-06-01 18.28 18.98 18.00 18.48 5.1M
2023-05-31 18.00 18.40 17.42 18.10 4.8M
2023-05-30 17.40 18.26 16.86 18.08 5.5M
2023-05-29 17.20 17.92 16.84 17.20 4.7M
2023-05-25 18.60 18.60 17.48 17.68 4.8M
2023-05-24 18.50 18.70 18.10 18.40 3.1M
2023-05-23 18.22 19.00 18.20 18.74 4.5M
2023-05-22 18.70 18.70 17.90 18.22 4.8M
2023-05-19 18.80 19.14 18.40 18.70 3.7M
2023-05-18 18.14 18.94 17.98 18.80 4.8M
2023-05-17 18.18 18.40 17.80 17.88 3.9M
2023-05-16 17.38 19.30 17.38 18.18 12.8M
2023-05-15 16.74 17.20 16.50 17.10 4.1M
2023-05-12 16.58 17.00 15.86 16.74 4.9M
2023-05-11 16.22 16.52 15.90 16.36 3.7M
2023-05-10 15.20 16.46 15.10 16.22 4.5M
2023-05-09 14.98 15.76 14.44 15.14 4.0M
2023-05-08 15.22 15.22 14.72 14.90 1.0M
2023-05-05 14.64 15.42 14.60 15.04 2.1M
2023-05-04 14.68 14.98 14.40 14.64 2.0M
2023-05-03 14.52 14.84 14.42 14.64 1.0M
2023-05-02 15.40 15.40 14.62 15.18 1.3M
2023-04-28 15.04 15.36 15.00 15.12 1.6M
2023-04-27 15.12 15.38 14.62 14.94 2.0M
2023-04-26 15.10 15.54 14.80 14.84 1.4M
2023-04-25 15.80 15.80 14.80 15.16 3.5M
2023-04-24 16.30 16.30 15.52 15.80 1.4M
2023-04-21 16.40 16.58 15.80 16.00 3.7M
2023-04-20 17.00 17.44 16.40 16.48 3.5M
2023-04-19 17.30 17.70 16.98 17.20 4.3M
2023-04-18 17.10 17.80 16.56 17.60 4.2M
2023-04-17 18.02 18.08 16.72 17.10 5.9M
2023-04-14 19.60 20.70 17.80 18.02 7.2M
2023-04-13 18.90 20.30 18.50 19.66 6.2M
2023-04-12 19.06 21.05 18.72 18.90 8.7M
2023-04-11 18.58 19.10 18.40 18.80 2.7M
2023-04-06 18.70 18.70 18.16 18.58 1.0M
2023-04-04 18.32 18.96 17.86 18.54 3.5M
2023-04-03 18.80 18.80 17.78 18.18 3.8M
2023-03-31 18.66 18.78 18.04 18.78 2.6M
2023-03-30 19.00 19.28 17.92 18.66 6.4M
2023-03-29 19.26 19.78 18.56 18.98 5.2M
2023-03-28 20.10 20.70 18.82 18.98 6.8M
2023-03-27 19.60 20.60 19.44 19.98 9.1M
2023-03-24 17.74 20.10 17.74 19.60 15.7M
2023-03-23 16.80 17.48 16.58 17.46 2.9M
2023-03-22 16.80 17.16 16.50 16.58 2.0M
2023-03-21 16.40 16.74 16.02 16.56 1.7M
2023-03-20 16.50 16.62 15.60 16.16 3.0M
2023-03-17 16.32 16.98 16.02 16.60 3.7M
2023-03-16 16.52 17.00 15.68 15.78 2.6M
2023-03-15 16.78 17.50 16.38 16.90 3.3M
2023-03-14 17.42 17.42 16.14 16.58 2.7M
2023-03-13 15.20 17.74 15.20 17.00 13.0M
2023-03-10 15.98 16.04 14.82 15.14 2.7M
2023-03-09 14.94 16.20 14.90 16.10 3.5M
2023-03-08 15.00 15.22 14.68 15.04 1.4M
2023-03-07 15.48 15.50 14.92 15.36 1.8M
2023-03-06 14.30 15.48 14.30 15.48 2.8M
2023-03-03 14.70 14.94 14.26 14.30 1.3M
2023-03-02 15.20 15.20 14.50 14.60 1.3M
2023-03-01 14.24 15.58 14.24 15.26 2.0M
2023-02-28 15.20 15.20 14.02 14.02 2.0M
2023-02-27 15.48 15.58 14.58 14.76 1.6M
2023-02-24 15.32 15.88 15.32 15.48 0.9M
2023-02-23 15.50 15.68 15.20 15.30 1.5M
2023-02-22 15.32 15.92 15.32 15.50 1.3M
2023-02-21 15.42 16.10 15.10 15.46 3.3M
2023-02-20 15.86 15.94 15.50 15.54 1.2M
2023-02-17 16.74 17.10 15.80 15.92 2.8M
2023-02-16 16.96 17.34 16.52 16.90 1.9M
2023-02-15 16.92 17.40 16.88 17.02 1.6M
2023-02-14 16.76 17.50 16.68 16.92 1.9M
2023-02-13 17.06 17.10 16.56 17.00 1.9M
2023-02-10 17.30 17.80 17.06 17.20 2.9M
2023-02-09 16.12 17.58 16.12 17.58 4.1M
2023-02-08 15.58 16.50 15.38 16.38 2.1M
2023-02-07 15.64 16.20 15.36 15.58 1.1M
2023-02-06 15.74 15.74 15.20 15.44 1.4M
2023-02-03 15.90 16.06 15.52 15.96 0.8M
2023-02-02 16.10 16.60 15.80 15.98 2.3M
2023-02-01 15.50 16.10 15.38 16.00 2.1M
2023-01-31 15.32 15.78 15.08 15.36 1.2M
2023-01-30 15.74 15.84 14.80 15.10 3.6M
2023-01-27 16.16 16.16 15.60 15.60 2.2M
2023-01-26 14.84 16.30 14.56 16.28 4.2M
2023-01-20 14.70 14.74 14.00 14.48 1.2M
2023-01-19 14.40 14.50 13.94 14.48 1.7M
2023-01-18 14.48 14.96 14.22 14.40 1.5M
2023-01-17 14.04 15.14 14.02 14.36 4.6M
2023-01-16 13.10 14.18 12.94 14.02 4.1M
2023-01-13 13.22 13.56 12.98 13.06 2.1M
2023-01-12 13.48 13.48 12.80 12.98 0.9M
2023-01-11 13.22 13.44 12.94 12.96 2.6M
2023-01-10 12.58 13.30 12.48 13.22 3.4M
2023-01-09 11.70 12.84 11.60 12.52 4.6M
2023-01-06 10.66 11.58 10.66 11.48 3.6M
2023-01-05 10.60 10.94 10.46 10.68 1.3M
2023-01-04 10.98 11.00 10.10 10.56 5.0M
2023-01-03 10.72 11.20 10.42 11.00 2.6M