International Business Digital Tech (1782)

1782
🏛️ Hong Kong →
4.09
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 6.18 6.51 6.18 6.51 0.1M
2023-12-28 6.02 6.02 6.02 6.02 0.0M
2023-12-27 6.02 6.02 6.02 6.02 0.0M
2023-12-22 6.02 6.02 6.02 6.02 0.0M
2023-12-21 6.02 6.02 6.02 6.02 0.0M
2023-12-20 6.02 6.02 6.02 6.02 0.0M
2023-12-19 6.02 6.02 6.02 6.02 0.0M
2023-12-18 6.03 6.03 6.02 6.02 0.0M
2023-12-15 6.20 6.20 6.20 6.20 0.0M
2023-12-14 6.20 6.20 6.10 6.20 0.0M
2023-12-13 6.00 6.00 6.00 6.00 0.0M
2023-12-12 6.50 6.50 6.30 6.30 0.1M
2023-12-11 6.50 6.50 6.50 6.50 0.0M
2023-12-08 6.51 6.51 6.50 6.56 0.0M
2023-12-07 6.71 7.29 6.70 7.07 0.0M
2023-12-06 6.81 7.09 6.60 7.09 0.0M
2023-12-05 7.20 7.20 7.20 7.20 0.0M
2023-12-04 7.87 7.87 7.14 7.20 0.1M
2023-12-01 7.20 7.20 7.20 7.20 0.0M
2023-11-30 7.50 7.70 7.20 7.20 1.2M
2023-11-29 7.36 7.50 7.36 7.50 0.0M
2023-11-28 7.35 8.00 7.35 7.36 0.3M
2023-11-27 7.77 7.77 7.50 7.50 0.0M
2023-11-24 7.77 7.94 7.60 7.84 0.2M
2023-11-23 7.45 7.69 7.10 7.69 0.1M
2023-11-22 7.30 7.44 7.28 7.44 0.1M
2023-11-21 7.28 7.35 7.10 7.10 0.1M
2023-11-20 6.70 7.00 6.40 6.90 0.2M
2023-11-17 6.70 6.70 6.70 6.70 0.0M
2023-11-16 6.71 6.71 6.70 6.70 0.0M
2023-11-15 6.80 6.80 6.80 6.80 0.0M
2023-11-14 7.00 7.00 6.80 6.80 0.0M
2023-11-13 7.12 7.12 7.12 7.12 0.0M
2023-11-10 7.12 7.13 7.11 7.13 0.4M
2023-11-09 6.70 7.16 6.39 7.16 0.1M
2023-11-08 7.20 7.20 7.10 7.10 0.1M
2023-11-07 6.11 7.04 6.11 6.84 0.2M
2023-11-06 5.35 6.42 5.35 6.31 0.2M
2023-11-03 4.58 5.35 4.50 5.35 0.2M
2023-11-02 4.55 4.58 4.10 4.58 0.7M
2023-11-01 5.20 5.20 4.30 4.52 1.7M
2023-10-31 5.31 5.31 5.05 5.20 0.2M
2023-10-30 5.40 5.40 5.35 5.35 0.0M
2023-10-27 5.40 5.97 5.32 5.49 0.1M
2023-10-26 5.47 5.47 5.25 5.30 0.2M
2023-10-25 5.64 5.64 5.55 5.55 0.0M
2023-10-24 5.60 5.60 5.60 5.60 0.0M
2023-10-20 5.69 5.69 5.53 5.60 0.1M
2023-10-19 5.60 5.69 5.60 5.69 0.0M
2023-10-18 5.59 5.59 5.59 5.59 0.0M
2023-10-17 5.50 5.59 5.50 5.59 0.0M
2023-10-16 5.50 5.50 5.45 5.48 0.0M
2023-10-13 5.57 5.57 5.56 5.56 0.0M
2023-10-12 5.51 5.80 5.50 5.57 0.1M
2023-10-11 5.64 5.64 5.64 5.64 0.0M
2023-10-10 5.64 5.64 5.64 5.64 0.0M
2023-10-09 5.56 5.56 5.56 5.56 0.0M
2023-10-06 5.96 5.96 5.49 5.56 0.1M
2023-10-05 5.51 5.67 5.51 5.67 0.0M
2023-10-04 5.50 5.50 5.50 5.50 0.0M
2023-10-03 5.50 5.50 5.38 5.50 0.0M
2023-09-29 5.80 5.80 5.69 5.69 0.1M
2023-09-28 5.30 5.49 5.16 5.45 0.2M
2023-09-27 6.31 6.61 5.63 5.80 1.0M
2023-09-26 6.69 6.99 6.69 6.86 0.1M
2023-09-25 7.20 7.20 6.51 6.69 0.4M
2023-09-22 7.39 7.39 7.11 7.20 0.2M
2023-09-21 7.70 7.70 7.31 7.40 0.1M
2023-09-20 7.50 7.50 7.50 7.50 0.0M
2023-09-19 7.50 7.50 7.50 7.50 0.0M
2023-09-18 8.20 8.20 7.49 7.70 0.2M
2023-09-15 8.18 8.48 8.18 8.23 0.7M
2023-09-14 8.17 8.40 8.10 8.39 0.9M
2023-09-13 8.00 8.14 8.00 8.10 0.5M
2023-09-12 8.10 8.17 8.09 8.10 0.4M
2023-09-11 8.20 8.20 8.00 8.05 0.3M
2023-09-07 8.20 8.79 8.00 8.10 0.4M
2023-09-06 7.80 8.18 7.80 8.12 1.6M
2023-09-05 7.97 7.97 7.60 7.80 0.8M
2023-09-04 7.80 8.40 7.80 8.00 1.7M
2023-08-31 6.02 8.20 6.02 7.90 0.9M
2023-08-30 8.55 8.55 5.91 6.02 3.1M
2023-08-29 9.40 9.40 8.45 8.60 4.6M
2023-08-28 9.70 9.70 9.36 9.43 0.2M
2023-08-25 10.08 10.48 9.62 9.72 0.5M
2023-08-24 9.20 10.18 9.20 10.08 0.5M
2023-08-23 9.00 9.20 8.55 9.20 0.5M
2023-08-22 8.60 8.90 8.60 8.90 0.1M
2023-08-21 8.65 8.70 8.45 8.56 0.6M
2023-08-18 8.85 8.85 8.65 8.65 0.1M
2023-08-17 8.81 8.99 8.81 8.99 0.1M
2023-08-16 8.63 9.00 8.60 8.81 0.3M
2023-08-15 8.70 9.60 8.60 8.73 1.0M
2023-08-14 8.90 8.90 8.50 8.63 1.8M
2023-08-11 9.20 9.20 9.11 9.05 0.0M
2023-08-10 9.54 9.54 8.50 9.20 0.3M
2023-08-09 9.22 9.61 3.90 9.51 4.2M
2023-08-08 10.22 10.70 9.60 9.60 0.9M
2023-08-07 11.64 12.10 10.80 10.52 0.7M
2023-08-04 12.20 12.38 11.12 12.00 0.9M
2023-08-03 12.12 13.20 12.12 12.30 0.7M
2023-08-02 12.86 12.86 11.52 12.00 0.6M
2023-08-01 12.10 12.84 11.74 12.70 1.0M
2023-07-31 10.90 11.80 10.86 11.80 0.7M
2023-07-28 9.19 11.78 9.19 11.48 1.9M
2023-07-27 9.96 10.30 8.90 9.15 1.8M
2023-07-26 8.59 10.16 8.54 10.00 2.3M
2023-07-25 7.43 8.59 7.40 8.53 2.9M
2023-07-24 5.90 7.45 5.90 7.45 4.5M
2023-07-21 5.54 5.82 5.54 5.78 0.4M
2023-07-20 5.50 5.55 5.47 5.53 0.5M
2023-07-19 5.65 5.65 5.60 5.64 0.0M
2023-07-18 5.53 5.68 5.49 5.60 0.2M
2023-07-14 5.50 5.54 5.50 5.54 0.2M
2023-07-13 5.50 5.70 5.45 5.50 0.4M
2023-07-12 5.32 5.78 5.24 5.50 0.8M
2023-07-11 5.07 5.44 4.99 5.31 3.6M
2023-07-10 5.20 5.20 5.07 5.07 0.1M
2023-07-07 5.09 5.16 5.06 5.15 0.1M
2023-07-06 5.03 5.12 5.01 5.04 0.2M
2023-07-05 5.10 5.14 5.02 5.09 0.1M
2023-07-04 5.03 5.24 5.01 5.23 0.2M
2023-07-03 4.70 5.18 4.70 5.10 0.6M
2023-06-30 4.60 4.69 4.60 4.69 0.2M
2023-06-29 4.50 4.52 4.43 4.51 0.1M
2023-06-28 4.53 4.53 4.51 4.52 0.0M
2023-06-27 4.52 4.54 4.40 4.54 0.4M
2023-06-26 4.76 4.76 4.50 4.61 0.2M
2023-06-23 4.48 4.55 4.41 4.52 0.2M
2023-06-21 4.43 4.58 4.38 4.58 0.3M
2023-06-20 4.41 4.88 4.38 4.42 0.6M
2023-06-19 4.77 4.80 4.40 4.54 0.8M
2023-06-16 4.82 4.88 4.70 4.83 0.3M
2023-06-15 4.81 4.97 4.70 4.97 0.5M
2023-06-14 4.76 5.11 4.76 4.89 0.3M
2023-06-13 5.00 5.20 4.77 4.80 0.9M
2023-06-12 5.50 5.81 5.14 5.20 1.1M
2023-06-09 5.30 5.49 5.12 5.36 0.3M
2023-06-08 5.25 5.55 4.99 5.30 1.0M
2023-06-07 4.22 5.25 4.22 5.25 4.8M
2023-06-06 4.15 4.25 3.98 4.10 0.5M
2023-06-05 3.88 4.42 3.82 4.29 0.4M
2023-06-02 3.95 4.09 3.56 4.00 2.0M
2023-06-01 4.38 4.50 3.89 3.95 0.9M
2023-05-31 4.04 4.40 4.04 4.38 0.8M
2023-05-30 3.51 4.11 3.49 4.04 3.2M
2023-05-29 3.49 3.53 3.42 3.49 1.6M
2023-05-25 3.43 3.54 3.43 3.53 0.2M
2023-05-24 3.41 3.54 3.31 3.54 0.5M
2023-05-23 3.48 3.49 3.27 3.41 0.4M
2023-05-22 3.15 3.44 3.15 3.44 2.2M
2023-05-19 3.11 3.19 2.91 3.10 1.1M
2023-05-18 2.98 3.17 2.98 3.17 1.7M
2023-05-17 2.70 2.99 2.70 2.94 1.9M
2023-05-16 2.70 2.80 2.62 2.73 0.9M
2023-05-15 2.38 2.72 2.35 2.71 3.2M
2023-05-12 2.20 2.30 2.15 2.30 1.4M
2023-05-11 2.10 2.19 2.10 2.19 0.5M
2023-05-10 2.00 2.11 2.00 2.11 0.6M
2023-05-09 1.98 2.05 1.98 2.04 0.8M
2023-05-08 1.97 1.99 1.93 1.98 0.5M
2023-05-05 2.05 2.09 1.97 1.97 0.4M
2023-05-04 1.90 2.04 1.88 2.04 3.1M
2023-05-03 1.90 1.90 1.85 1.90 0.3M
2023-05-02 1.94 1.95 1.90 1.94 1.8M
2023-04-28 1.89 1.92 1.89 1.92 0.7M
2023-04-27 1.93 1.93 1.88 1.90 0.5M
2023-04-26 1.83 1.97 1.83 1.94 3.3M
2023-04-25 1.86 1.88 1.72 1.85 0.3M
2023-04-24 1.88 1.88 1.84 1.86 0.4M
2023-04-21 1.89 1.89 1.85 1.88 0.2M
2023-04-20 1.89 1.92 1.88 1.89 0.2M
2023-04-19 1.85 1.94 1.78 1.94 0.7M
2023-04-18 1.76 1.83 1.65 1.83 0.6M
2023-04-17 1.77 1.78 1.72 1.78 0.1M
2023-04-14 1.71 1.80 1.66 1.79 1.8M
2023-04-13 1.85 1.85 1.76 1.81 0.4M
2023-04-12 1.82 1.88 1.80 1.87 0.2M
2023-04-11 1.95 2.00 1.90 1.94 0.2M
2023-04-06 1.89 1.95 1.89 1.95 0.7M
2023-04-04 1.65 1.90 1.65 1.89 1.3M
2023-04-03 1.69 1.72 1.61 1.72 0.4M
2023-03-31 1.68 1.70 1.68 1.69 0.2M
2023-03-30 1.68 1.70 1.68 1.69 0.2M
2023-03-29 1.69 1.69 1.66 1.69 0.0M
2023-03-28 1.71 1.76 1.62 1.70 0.8M
2023-03-27 1.78 1.78 1.78 1.77 0.1M
2023-03-24 1.79 1.79 1.79 1.79 0.0M
2023-03-23 1.79 1.82 1.78 1.81 0.0M
2023-03-22 1.83 1.83 1.79 1.81 0.2M
2023-03-21 1.83 1.83 1.83 1.83 0.0M
2023-03-20 1.81 1.83 1.81 1.83 0.1M
2023-03-17 1.81 1.84 1.81 1.83 0.3M
2023-03-16 1.78 1.83 1.76 1.83 0.8M
2023-03-15 1.79 1.84 1.78 1.84 0.2M
2023-03-14 1.78 1.83 1.78 1.83 0.4M
2023-03-13 1.82 1.85 1.77 1.83 0.3M
2023-03-10 1.78 1.82 1.78 1.82 0.1M
2023-03-09 1.73 1.87 1.70 1.86 0.8M
2023-03-08 1.70 1.73 1.66 1.73 0.2M
2023-03-07 1.64 1.74 1.62 1.70 0.2M
2023-03-06 1.65 1.65 1.60 1.64 0.2M
2023-03-03 1.61 1.69 1.61 1.67 0.1M
2023-03-02 1.59 1.64 1.59 1.64 0.1M
2023-03-01 1.60 1.64 1.58 1.64 0.1M
2023-02-28 1.62 1.62 1.62 1.62 0.0M
2023-02-27 1.62 1.62 1.62 1.62 0.0M
2023-02-24 1.64 1.64 1.64 1.64 0.0M
2023-02-23 1.64 1.64 1.64 1.64 0.0M
2023-02-22 1.64 1.64 1.64 1.64 0.0M
2023-02-21 1.70 1.70 1.60 1.64 0.2M
2023-02-20 1.71 1.75 1.70 1.74 0.2M
2023-02-17 1.71 1.77 1.70 1.77 0.1M
2023-02-16 1.73 1.76 1.72 1.76 0.0M
2023-02-15 1.74 1.76 1.70 1.76 0.2M
2023-02-14 1.72 1.72 1.71 1.78 0.0M
2023-02-13 1.72 1.78 1.72 1.78 0.0M
2023-02-10 1.77 1.77 1.70 1.76 0.1M
2023-02-09 1.84 1.84 1.78 1.80 0.0M
2023-02-08 1.78 1.81 1.78 1.81 0.0M
2023-02-07 1.79 1.83 1.79 1.82 0.1M
2023-02-06 1.88 1.88 1.69 1.78 0.3M
2023-02-03 1.84 1.87 1.81 1.87 0.2M
2023-02-02 1.92 1.92 1.85 1.88 0.1M
2023-02-01 1.92 1.92 1.92 1.92 0.0M
2023-01-31 1.97 1.97 1.88 1.92 0.2M
2023-01-30 1.97 1.97 1.97 1.97 0.0M
2023-01-27 1.93 1.98 1.92 1.97 0.4M
2023-01-26 1.80 1.94 1.79 1.93 0.7M
2023-01-20 1.79 1.79 1.79 1.79 0.0M
2023-01-19 1.75 1.79 1.75 1.79 0.1M
2023-01-18 1.77 1.80 1.75 1.79 0.0M
2023-01-17 1.79 1.79 1.73 1.79 0.0M
2023-01-16 1.79 1.79 1.79 1.79 0.0M
2023-01-13 1.79 1.79 1.72 1.79 0.0M
2023-01-12 1.74 1.78 1.73 1.75 1.0M
2023-01-11 1.73 1.80 1.73 1.79 0.7M
2023-01-10 1.90 2.00 1.74 1.79 1.4M
2023-01-09 1.77 1.87 1.77 1.87 0.4M
2023-01-06 1.59 1.75 1.59 1.75 0.3M
2023-01-05 1.49 1.59 1.49 1.59 0.3M
2023-01-04 1.50 1.54 1.44 1.54 0.3M
2023-01-03 1.48 1.50 1.35 1.50 0.1M