Datang Intl Power (0991)

0991
🏛️ Hong Kong →
2.14
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 1.22 1.23 1.20 1.23 9.1M
2023-12-28 1.18 1.21 1.18 1.21 18.4M
2023-12-27 1.17 1.19 1.17 1.18 15.2M
2023-12-22 1.20 1.20 1.16 1.17 17.4M
2023-12-21 1.16 1.19 1.15 1.19 13.9M
2023-12-20 1.16 1.19 1.16 1.16 17.4M
2023-12-19 1.19 1.19 1.14 1.15 17.9M
2023-12-18 1.18 1.19 1.17 1.18 7.3M
2023-12-15 1.20 1.21 1.17 1.17 12.4M
2023-12-14 1.17 1.20 1.17 1.20 11.2M
2023-12-13 1.18 1.20 1.16 1.17 20.2M
2023-12-12 1.17 1.19 1.16 1.18 12.2M
2023-12-11 1.18 1.19 1.14 1.18 27.9M
2023-12-08 1.15 1.19 1.15 1.18 12.5M
2023-12-07 1.14 1.17 1.12 1.15 19.0M
2023-12-06 1.12 1.14 1.12 1.14 5.5M
2023-12-05 1.14 1.15 1.11 1.13 33.6M
2023-12-04 1.16 1.17 1.13 1.14 19.7M
2023-12-01 1.18 1.18 1.15 1.15 46.2M
2023-11-30 1.17 1.21 1.16 1.18 42.7M
2023-11-29 1.19 1.19 1.16 1.17 7.5M
2023-11-28 1.19 1.20 1.18 1.18 3.1M
2023-11-27 1.20 1.21 1.18 1.20 6.0M
2023-11-24 1.21 1.21 1.19 1.20 4.6M
2023-11-23 1.20 1.22 1.19 1.22 10.4M
2023-11-22 1.22 1.24 1.20 1.21 8.2M
2023-11-21 1.25 1.26 1.22 1.23 8.2M
2023-11-20 1.22 1.26 1.22 1.25 12.9M
2023-11-17 1.24 1.24 1.21 1.22 9.4M
2023-11-16 1.23 1.25 1.22 1.24 8.5M
2023-11-15 1.23 1.24 1.22 1.23 13.5M
2023-11-14 1.20 1.23 1.19 1.22 6.3M
2023-11-13 1.21 1.24 1.17 1.20 18.4M
2023-11-10 1.18 1.20 1.11 1.18 69.8M
2023-11-09 1.16 1.19 1.16 1.17 5.5M
2023-11-08 1.18 1.19 1.16 1.16 6.0M
2023-11-07 1.22 1.22 1.18 1.18 14.1M
2023-11-06 1.25 1.26 1.20 1.22 15.6M
2023-11-03 1.22 1.25 1.22 1.24 67.6M
2023-11-02 1.19 1.22 1.19 1.22 25.3M
2023-11-01 1.18 1.20 1.16 1.19 9.3M
2023-10-31 1.16 1.20 1.15 1.18 14.0M
2023-10-30 1.16 1.17 1.13 1.16 21.7M
2023-10-27 1.15 1.18 1.14 1.16 16.8M
2023-10-26 1.10 1.17 1.10 1.15 24.0M
2023-10-25 1.10 1.13 1.09 1.10 21.7M
2023-10-24 1.09 1.10 1.06 1.08 20.8M
2023-10-20 1.14 1.17 1.08 1.09 97.0M
2023-10-19 1.11 1.14 1.10 1.14 25.2M
2023-10-18 1.16 1.18 1.11 1.11 93.6M
2023-10-17 1.14 1.20 1.14 1.16 55.9M
2023-10-16 1.16 1.17 1.14 1.14 6.2M
2023-10-13 1.16 1.19 1.13 1.16 31.8M
2023-10-12 1.20 1.22 1.19 1.20 5.8M
2023-10-11 1.18 1.21 1.18 1.21 4.8M
2023-10-10 1.18 1.20 1.17 1.19 11.9M
2023-10-09 1.20 1.20 1.16 1.18 4.6M
2023-10-06 1.16 1.18 1.16 1.18 1.4M
2023-10-05 1.14 1.16 1.13 1.16 2.8M
2023-10-04 1.18 1.18 1.12 1.15 9.3M
2023-10-03 1.23 1.23 1.17 1.18 1.7M
2023-09-29 1.22 1.22 1.20 1.22 0.7M
2023-09-28 1.20 1.22 1.19 1.20 5.4M
2023-09-27 1.20 1.21 1.18 1.20 8.6M
2023-09-26 1.22 1.22 1.19 1.21 8.8M
2023-09-25 1.24 1.24 1.21 1.22 8.7M
2023-09-22 1.22 1.25 1.22 1.25 10.8M
2023-09-21 1.23 1.24 1.21 1.22 7.7M
2023-09-20 1.27 1.27 1.23 1.24 2.7M
2023-09-19 1.26 1.28 1.25 1.27 13.3M
2023-09-18 1.27 1.27 1.24 1.26 13.6M
2023-09-15 1.29 1.30 1.27 1.28 12.1M
2023-09-14 1.28 1.32 1.28 1.29 10.6M
2023-09-13 1.27 1.28 1.26 1.28 6.5M
2023-09-12 1.25 1.28 1.25 1.28 13.4M
2023-09-11 1.27 1.27 1.24 1.25 10.1M
2023-09-07 1.25 1.25 1.23 1.24 6.4M
2023-09-06 1.24 1.25 1.23 1.25 7.5M
2023-09-05 1.23 1.27 1.23 1.25 10.1M
2023-09-04 1.24 1.25 1.18 1.23 21.9M
2023-08-31 1.23 1.24 1.22 1.24 5.6M
2023-08-30 1.29 1.29 1.22 1.22 23.6M
2023-08-29 1.24 1.28 1.24 1.27 7.5M
2023-08-28 1.27 1.30 1.23 1.23 14.2M
2023-08-25 1.24 1.26 1.23 1.25 5.8M
2023-08-24 1.25 1.26 1.23 1.25 7.3M
2023-08-23 1.25 1.26 1.23 1.25 16.8M
2023-08-22 1.24 1.27 1.23 1.25 11.1M
2023-08-21 1.29 1.29 1.23 1.24 18.6M
2023-08-18 1.31 1.33 1.28 1.29 4.9M
2023-08-17 1.30 1.33 1.28 1.31 13.6M
2023-08-16 1.32 1.35 1.30 1.30 10.8M
2023-08-15 1.33 1.36 1.33 1.33 9.2M
2023-08-14 1.35 1.35 1.32 1.33 8.2M
2023-08-11 1.38 1.38 1.34 1.35 9.7M
2023-08-10 1.36 1.39 1.35 1.37 26.2M
2023-08-09 1.38 1.38 1.36 1.37 4.9M
2023-08-08 1.39 1.40 1.36 1.38 18.2M
2023-08-07 1.38 1.41 1.37 1.40 6.3M
2023-08-04 1.43 1.43 1.39 1.39 4.9M
2023-08-03 1.39 1.44 1.39 1.41 11.7M
2023-08-02 1.42 1.43 1.39 1.39 7.6M
2023-08-01 1.40 1.44 1.39 1.43 15.5M
2023-07-31 1.37 1.40 1.36 1.39 14.7M
2023-07-28 1.36 1.38 1.34 1.37 12.2M
2023-07-27 1.40 1.40 1.35 1.37 19.1M
2023-07-26 1.40 1.41 1.38 1.39 8.0M
2023-07-25 1.42 1.44 1.38 1.40 31.5M
2023-07-24 1.38 1.43 1.37 1.41 9.8M
2023-07-21 1.40 1.41 1.38 1.39 8.2M
2023-07-20 1.43 1.43 1.38 1.39 8.8M
2023-07-19 1.42 1.43 1.39 1.42 11.0M
2023-07-18 1.49 1.49 1.41 1.42 26.9M
2023-07-14 1.49 1.50 1.45 1.49 14.3M
2023-07-13 1.48 1.49 1.47 1.48 5.8M
2023-07-12 1.48 1.49 1.46 1.47 8.9M
2023-07-11 1.47 1.48 1.45 1.47 7.7M
2023-07-10 1.46 1.50 1.45 1.46 16.5M
2023-07-07 1.48 1.48 1.44 1.45 10.9M
2023-07-06 1.48 1.49 1.44 1.48 10.3M
2023-07-05 1.50 1.52 1.48 1.48 5.9M
2023-07-04 1.50 1.52 1.48 1.50 11.5M
2023-07-03 1.48 1.52 1.47 1.51 21.6M
2023-06-30 1.47 1.49 1.45 1.48 10.3M
2023-06-29 1.49 1.51 1.46 1.49 14.6M
2023-06-28 1.47 1.51 1.45 1.49 15.8M
2023-06-27 1.45 1.48 1.44 1.47 16.3M
2023-06-26 1.40 1.50 1.40 1.45 26.5M
2023-06-23 1.45 1.45 1.36 1.39 12.7M
2023-06-21 1.47 1.52 1.44 1.46 25.0M
2023-06-20 1.49 1.51 1.46 1.48 14.9M
2023-06-19 1.47 1.51 1.47 1.49 11.0M
2023-06-16 1.49 1.51 1.47 1.47 14.8M
2023-06-15 1.49 1.49 1.46 1.49 21.1M
2023-06-14 1.52 1.52 1.48 1.49 25.2M
2023-06-13 1.54 1.55 1.50 1.52 23.8M
2023-06-12 1.60 1.62 1.54 1.54 20.7M
2023-06-09 1.55 1.61 1.55 1.61 19.0M
2023-06-08 1.55 1.57 1.53 1.57 11.4M
2023-06-07 1.55 1.57 1.53 1.56 10.4M
2023-06-06 1.60 1.63 1.54 1.56 36.8M
2023-06-05 1.63 1.63 1.58 1.62 18.4M
2023-06-02 1.60 1.63 1.59 1.62 18.7M
2023-06-01 1.60 1.62 1.56 1.60 18.9M
2023-05-31 1.65 1.66 1.58 1.60 47.4M
2023-05-30 1.67 1.68 1.60 1.65 32.7M
2023-05-29 1.59 1.70 1.58 1.68 65.5M
2023-05-25 1.52 1.56 1.52 1.53 20.4M
2023-05-24 1.54 1.57 1.50 1.53 33.0M
2023-05-23 1.60 1.61 1.54 1.55 20.0M
2023-05-22 1.54 1.63 1.54 1.60 22.5M
2023-05-19 1.56 1.57 1.53 1.54 10.1M
2023-05-18 1.58 1.61 1.55 1.56 12.7M
2023-05-17 1.59 1.62 1.56 1.57 21.1M
2023-05-16 1.60 1.62 1.58 1.59 9.9M
2023-05-15 1.62 1.65 1.57 1.59 19.1M
2023-05-12 1.58 1.65 1.56 1.60 34.4M
2023-05-11 1.54 1.60 1.54 1.58 13.2M
2023-05-10 1.57 1.58 1.54 1.54 17.5M
2023-05-09 1.62 1.65 1.56 1.57 43.6M
2023-05-08 1.61 1.68 1.60 1.61 58.4M
2023-05-05 1.58 1.63 1.56 1.59 26.1M
2023-05-04 1.51 1.60 1.50 1.58 39.5M
2023-05-03 1.49 1.50 1.47 1.50 3.7M
2023-05-02 1.50 1.51 1.47 1.50 8.8M
2023-04-28 1.54 1.54 1.42 1.47 78.5M
2023-04-27 1.58 1.60 1.54 1.60 17.9M
2023-04-26 1.55 1.63 1.55 1.58 43.7M
2023-04-25 1.52 1.54 1.46 1.51 18.0M
2023-04-24 1.50 1.54 1.49 1.52 10.6M
2023-04-21 1.52 1.54 1.49 1.50 7.9M
2023-04-20 1.52 1.53 1.48 1.51 20.4M
2023-04-19 1.52 1.55 1.50 1.54 12.3M
2023-04-18 1.53 1.54 1.50 1.53 12.6M
2023-04-17 1.54 1.58 1.53 1.55 19.8M
2023-04-14 1.48 1.55 1.48 1.53 33.6M
2023-04-13 1.46 1.48 1.45 1.47 24.9M
2023-04-12 1.45 1.46 1.44 1.46 12.4M
2023-04-11 1.41 1.48 1.41 1.45 27.4M
2023-04-06 1.39 1.40 1.37 1.38 12.1M
2023-04-04 1.41 1.41 1.37 1.38 19.5M
2023-04-03 1.42 1.44 1.37 1.41 16.9M
2023-03-31 1.46 1.48 1.41 1.42 25.2M
2023-03-30 1.44 1.47 1.42 1.46 20.5M
2023-03-29 1.39 1.48 1.39 1.44 56.1M
2023-03-28 1.37 1.39 1.34 1.35 20.4M
2023-03-27 1.41 1.41 1.36 1.38 15.0M
2023-03-24 1.42 1.44 1.40 1.41 16.7M
2023-03-23 1.42 1.43 1.38 1.43 20.6M
2023-03-22 1.41 1.44 1.41 1.43 11.1M
2023-03-21 1.39 1.43 1.37 1.42 13.6M
2023-03-20 1.41 1.45 1.36 1.38 15.9M
2023-03-17 1.41 1.44 1.41 1.42 28.7M
2023-03-16 1.41 1.44 1.40 1.40 16.5M
2023-03-15 1.37 1.42 1.37 1.41 11.2M
2023-03-14 1.37 1.40 1.34 1.35 13.0M
2023-03-13 1.35 1.37 1.33 1.36 14.3M
2023-03-10 1.37 1.39 1.35 1.35 16.3M
2023-03-09 1.42 1.42 1.38 1.38 8.6M
2023-03-08 1.43 1.44 1.41 1.42 9.9M
2023-03-07 1.49 1.52 1.44 1.45 20.0M
2023-03-06 1.43 1.51 1.43 1.50 33.1M
2023-03-03 1.35 1.45 1.35 1.43 37.0M
2023-03-02 1.37 1.38 1.35 1.35 6.6M
2023-03-01 1.35 1.37 1.33 1.37 11.0M
2023-02-28 1.34 1.38 1.33 1.34 20.4M
2023-02-27 1.33 1.34 1.31 1.33 11.4M
2023-02-24 1.35 1.37 1.33 1.33 11.1M
2023-02-23 1.38 1.38 1.34 1.36 19.5M
2023-02-22 1.39 1.40 1.35 1.38 31.0M
2023-02-21 1.42 1.43 1.38 1.38 24.0M
2023-02-20 1.41 1.43 1.39 1.42 14.2M
2023-02-17 1.43 1.44 1.40 1.41 13.5M
2023-02-16 1.42 1.46 1.40 1.41 23.0M
2023-02-15 1.47 1.47 1.40 1.43 30.4M
2023-02-14 1.46 1.52 1.44 1.46 59.2M
2023-02-13 1.49 1.51 1.43 1.44 37.5M
2023-02-10 1.47 1.55 1.46 1.49 48.8M
2023-02-09 1.48 1.49 1.43 1.46 19.1M
2023-02-08 1.43 1.49 1.41 1.46 40.9M
2023-02-07 1.39 1.44 1.39 1.42 33.0M
2023-02-06 1.37 1.40 1.35 1.38 44.7M
2023-02-03 1.39 1.40 1.34 1.38 31.2M
2023-02-02 1.38 1.43 1.37 1.38 52.4M
2023-02-01 1.34 1.38 1.32 1.38 31.2M
2023-01-31 1.30 1.37 1.30 1.34 48.9M
2023-01-30 1.33 1.33 1.28 1.30 17.0M
2023-01-27 1.33 1.33 1.30 1.32 3.4M
2023-01-26 1.31 1.34 1.31 1.33 10.4M
2023-01-20 1.30 1.31 1.27 1.29 14.2M
2023-01-19 1.27 1.30 1.26 1.29 2.4M
2023-01-18 1.27 1.30 1.26 1.28 14.4M
2023-01-17 1.27 1.28 1.25 1.27 9.7M
2023-01-16 1.29 1.32 1.27 1.27 13.1M
2023-01-13 1.26 1.28 1.24 1.28 16.9M
2023-01-12 1.27 1.29 1.26 1.26 13.0M
2023-01-11 1.32 1.33 1.26 1.27 21.4M
2023-01-10 1.29 1.34 1.29 1.32 18.8M
2023-01-09 1.39 1.41 1.27 1.30 80.0M
2023-01-06 1.34 1.46 1.34 1.39 135.5M
2023-01-05 1.36 1.39 1.33 1.34 31.3M
2023-01-04 1.33 1.36 1.31 1.35 27.6M
2023-01-03 1.27 1.34 1.27 1.33 43.9M