Ke Holdings (2423)

2423
🏛️ Hong Kong →
50.05
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 42.30 43.30 42.00 43.30 0.3M
2023-12-28 40.65 42.45 40.65 42.35 0.4M
2023-12-27 40.05 40.50 39.45 40.10 0.3M
2023-12-22 40.60 40.95 38.75 39.05 0.5M
2023-12-21 39.70 40.25 39.50 40.10 0.2M
2023-12-20 40.25 40.65 40.00 40.00 0.1M
2023-12-19 39.80 40.10 39.35 39.40 0.3M
2023-12-18 41.85 41.85 39.95 40.20 0.4M
2023-12-15 40.20 42.80 40.15 41.85 1.6M
2023-12-14 39.65 40.80 38.90 39.05 0.7M
2023-12-13 40.00 40.05 39.45 39.55 0.4M
2023-12-12 39.05 40.30 38.75 40.00 0.3M
2023-12-11 39.20 39.60 38.40 39.40 0.3M
2023-12-08 40.00 40.05 39.15 39.20 0.5M
2023-12-07 40.25 40.70 39.65 40.65 0.3M
2023-12-06 39.70 41.30 39.60 40.65 0.5M
2023-12-05 40.20 40.65 39.20 39.70 0.3M
2023-12-04 40.50 41.50 40.10 40.20 0.3M
2023-12-01 41.45 41.45 40.50 41.40 0.2M
2023-11-30 41.15 41.70 40.85 41.30 0.2M
2023-11-29 41.20 41.70 40.65 41.15 0.5M
2023-11-28 41.60 41.95 40.85 41.05 0.6M
2023-11-27 42.10 42.20 41.45 41.85 0.7M
2023-11-24 42.65 42.65 41.35 41.60 0.6M
2023-11-23 40.05 42.85 40.05 42.80 0.5M
2023-11-22 40.65 41.15 40.20 40.65 0.5M
2023-11-21 40.80 41.40 40.20 40.60 0.5M
2023-11-20 39.55 40.10 39.50 39.70 0.3M
2023-11-17 39.65 40.40 39.45 40.15 0.3M
2023-11-16 40.55 40.55 38.85 39.55 0.7M
2023-11-15 38.55 39.45 38.50 39.45 0.3M
2023-11-14 38.75 38.75 37.40 37.75 0.2M
2023-11-13 38.00 38.85 37.80 38.75 0.3M
2023-11-10 38.00 38.00 37.05 37.15 0.6M
2023-11-09 39.40 39.60 38.25 38.40 0.5M
2023-11-08 38.85 39.75 38.75 39.40 0.2M
2023-11-07 39.75 40.30 39.25 39.75 0.1M
2023-11-06 40.05 41.30 40.05 41.15 0.2M
2023-11-03 38.60 39.70 38.20 39.70 0.7M
2023-11-02 38.60 39.35 38.35 38.60 0.3M
2023-11-01 38.60 38.60 37.45 37.60 0.3M
2023-10-31 40.35 40.35 38.60 39.10 0.5M
2023-10-30 40.70 41.55 40.70 41.55 0.3M
2023-10-27 39.80 41.00 39.45 40.70 0.2M
2023-10-26 39.55 39.75 38.75 39.55 0.3M
2023-10-25 40.20 40.85 39.25 39.55 0.4M
2023-10-24 38.85 39.40 38.05 38.40 0.4M
2023-10-20 38.65 39.15 37.95 38.20 0.7M
2023-10-19 39.40 39.70 38.50 39.05 0.4M
2023-10-18 40.00 40.85 39.75 40.10 0.3M
2023-10-17 40.75 41.00 40.20 40.55 0.3M
2023-10-16 41.65 41.65 40.25 40.25 0.2M
2023-10-13 42.10 43.20 41.80 42.35 0.7M
2023-10-12 43.55 44.25 43.50 44.10 0.7M
2023-10-11 42.50 42.85 42.00 42.25 0.7M
2023-10-10 41.15 41.60 40.40 40.55 0.4M
2023-10-09 41.35 41.50 40.30 40.50 0.4M
2023-10-06 40.10 41.00 40.05 40.70 0.5M
2023-10-05 39.95 41.40 39.80 40.10 0.4M
2023-10-04 39.85 40.50 39.60 40.10 0.6M
2023-10-03 41.50 41.50 39.30 39.85 0.5M
2023-09-29 40.00 42.20 40.00 41.70 5.6M
2023-09-28 40.00 40.55 39.80 40.40 1.8M
2023-09-27 38.65 39.90 38.15 38.60 3.5M
2023-09-26 40.80 40.80 37.50 38.00 3.6M
2023-09-25 43.25 43.25 41.40 41.75 0.8M
2023-09-22 41.75 43.75 41.05 43.65 1.4M
2023-09-21 42.45 42.50 41.80 42.20 1.1M
2023-09-20 41.40 41.40 40.50 40.75 0.1M
2023-09-19 41.45 41.50 40.50 41.00 0.5M
2023-09-18 41.50 41.50 40.05 40.15 0.9M
2023-09-15 42.80 43.40 41.45 42.55 0.7M
2023-09-14 42.25 42.25 40.70 42.15 0.7M
2023-09-13 42.84 42.89 41.94 41.94 2.4M
2023-09-12 44.49 45.39 43.74 44.64 1.1M
2023-09-11 44.44 45.19 42.89 44.49 2.2M
2023-09-07 47.74 47.94 46.14 46.19 2.5M
2023-09-06 46.49 50.53 46.49 49.83 2.9M
2023-09-05 48.48 49.03 46.24 46.49 1.2M
2023-09-04 46.64 49.63 46.64 48.48 2.3M
2023-08-31 40.84 41.74 39.90 40.60 0.4M
2023-08-30 41.09 41.69 40.45 40.70 0.8M
2023-08-29 38.10 40.35 38.10 40.05 0.6M
2023-08-28 39.90 40.60 37.95 38.25 1.1M
2023-08-25 37.70 38.95 37.00 37.80 0.4M
2023-08-24 37.00 38.05 36.75 37.70 0.8M
2023-08-23 37.35 37.85 36.75 37.45 0.6M
2023-08-22 38.50 38.70 37.30 38.05 0.7M
2023-08-21 38.55 39.10 38.25 38.25 0.5M
2023-08-18 39.90 40.15 38.75 38.85 0.7M
2023-08-17 40.94 42.19 40.00 41.44 0.6M
2023-08-16 41.59 43.19 40.60 41.74 1.0M
2023-08-15 42.39 42.69 41.84 41.99 0.3M
2023-08-14 42.69 42.69 41.44 42.44 0.3M
2023-08-11 43.94 43.94 42.24 42.69 0.6M
2023-08-10 43.69 44.19 43.34 43.94 1.3M
2023-08-09 44.04 47.64 43.94 44.64 1.0M
2023-08-08 45.44 45.64 44.34 44.39 1.7M
2023-08-07 46.54 47.04 45.49 46.04 1.2M
2023-08-04 47.54 48.14 46.69 48.09 2.2M
2023-08-03 44.34 45.34 43.09 44.34 1.7M
2023-08-02 45.84 46.64 44.49 44.74 0.5M
2023-08-01 45.89 46.99 45.04 45.79 1.4M
2023-07-31 47.69 48.93 45.64 45.94 1.6M
2023-07-28 45.54 48.83 45.29 47.49 1.7M
2023-07-27 44.54 47.34 44.54 47.04 1.2M
2023-07-26 42.34 42.94 42.14 42.64 0.8M
2023-07-25 40.45 43.44 40.45 42.69 2.0M
2023-07-24 38.25 38.90 37.10 37.35 0.2M
2023-07-21 38.35 39.80 38.35 39.05 0.3M
2023-07-20 38.55 39.30 38.20 38.40 0.2M
2023-07-19 37.60 38.05 37.05 37.60 0.1M
2023-07-18 39.15 39.15 37.80 37.95 0.4M
2023-07-14 40.55 41.09 40.15 40.84 0.4M
2023-07-13 39.90 39.90 38.95 39.35 0.3M
2023-07-12 38.30 38.90 37.90 38.55 0.4M
2023-07-11 36.80 37.20 36.20 36.70 0.3M
2023-07-10 37.65 37.65 36.25 36.45 0.2M
2023-07-07 36.95 37.60 35.95 36.55 0.1M
2023-07-06 38.25 38.35 36.35 37.10 0.2M
2023-07-05 39.15 39.30 38.30 38.40 0.2M
2023-07-04 39.15 39.80 38.85 39.55 0.1M
2023-07-03 38.90 40.05 38.50 39.80 0.3M
2023-06-30 38.40 39.55 38.20 38.85 0.2M
2023-06-29 39.50 39.75 37.95 38.40 0.3M
2023-06-28 40.30 40.30 39.00 39.55 0.3M
2023-06-27 38.85 41.04 38.85 40.75 0.4M
2023-06-26 38.65 39.35 38.50 38.80 1.0M
2023-06-23 39.05 39.05 37.20 37.60 0.6M
2023-06-21 40.94 40.94 39.45 39.75 0.4M
2023-06-20 42.29 42.29 41.29 41.79 0.5M
2023-06-19 43.99 44.39 42.44 42.94 0.9M
2023-06-16 44.44 44.79 43.14 43.79 1.4M
2023-06-15 43.29 44.99 43.29 44.89 0.4M
2023-06-14 42.84 43.79 42.64 43.14 0.3M
2023-06-13 42.49 43.94 42.24 43.39 0.2M
2023-06-12 43.94 44.09 42.59 43.54 0.2M
2023-06-09 44.44 44.94 43.29 44.24 0.2M
2023-06-08 43.94 44.54 43.14 44.44 0.3M
2023-06-07 42.94 43.99 42.09 43.29 0.5M
2023-06-06 41.14 43.14 41.04 42.09 1.1M
2023-06-05 41.14 41.79 39.85 41.49 0.4M
2023-06-02 39.00 41.34 39.00 41.14 0.7M
2023-06-01 37.05 38.55 36.85 37.65 0.5M
2023-05-31 37.95 37.95 35.90 36.85 0.6M
2023-05-30 39.50 40.25 38.75 40.20 0.4M
2023-05-29 39.60 40.15 38.75 39.15 0.3M
2023-05-25 39.60 40.40 38.10 39.25 0.4M
2023-05-24 40.20 40.94 39.70 39.95 0.2M
2023-05-23 40.50 40.50 39.10 39.45 0.7M
2023-05-22 39.40 40.75 38.60 39.90 0.4M
2023-05-19 40.35 40.35 37.95 38.90 0.9M
2023-05-18 42.29 42.99 41.44 41.69 0.2M
2023-05-17 43.64 43.89 41.64 42.24 0.8M
2023-05-16 44.09 44.34 43.24 43.49 0.2M
2023-05-15 42.64 44.94 42.64 43.94 0.3M
2023-05-12 42.84 42.84 41.84 42.04 0.3M
2023-05-11 41.49 42.09 40.84 41.64 0.4M
2023-05-10 40.75 41.04 40.20 40.75 0.3M
2023-05-09 40.89 41.44 39.15 39.80 0.7M
2023-05-08 41.59 41.99 41.14 41.89 0.2M
2023-05-05 40.40 41.89 40.40 41.64 0.3M
2023-05-04 39.70 40.40 39.55 40.25 0.3M
2023-05-03 40.05 40.20 39.25 39.55 0.1M
2023-05-02 40.89 42.09 40.40 40.70 0.3M
2023-04-28 40.75 41.94 40.55 40.94 0.2M
2023-04-27 41.94 41.94 40.50 40.84 0.5M
2023-04-26 41.34 43.19 41.29 42.34 1.1M
2023-04-25 43.44 43.44 41.49 41.74 0.6M
2023-04-24 45.24 45.94 43.89 44.69 0.5M
2023-04-21 46.34 46.79 44.94 45.24 0.4M
2023-04-20 46.49 47.49 45.94 46.89 0.3M
2023-04-19 47.74 47.74 46.04 46.59 0.3M
2023-04-18 46.69 48.04 46.49 47.04 0.3M
2023-04-17 44.99 46.99 44.64 46.69 1.1M
2023-04-14 46.69 46.94 45.54 46.09 0.3M
2023-04-13 45.29 46.44 44.39 45.89 0.6M
2023-04-12 48.98 48.98 45.69 46.29 0.8M
2023-04-11 49.03 51.93 49.03 49.93 0.8M
2023-04-06 49.13 49.53 48.23 49.03 0.2M
2023-04-04 50.13 50.63 49.13 49.83 0.7M
2023-04-03 48.43 49.43 47.79 49.13 0.8M
2023-03-31 48.63 49.13 47.14 48.28 0.6M
2023-03-30 48.38 48.38 45.64 46.74 0.3M
2023-03-29 47.94 48.78 46.09 46.94 0.3M
2023-03-28 46.39 46.89 45.94 46.84 0.3M
2023-03-27 48.43 48.43 45.84 46.14 0.4M
2023-03-24 48.83 50.33 48.33 49.33 0.9M
2023-03-23 47.94 49.28 46.94 48.73 1.3M
2023-03-22 49.68 51.43 49.48 49.68 0.5M
2023-03-21 49.43 49.43 46.79 48.58 1.0M
2023-03-20 50.48 51.93 49.18 49.43 1.6M
2023-03-17 46.89 51.73 46.89 49.83 2.2M
2023-03-16 45.44 46.54 44.84 45.69 0.6M
2023-03-15 45.54 47.54 44.64 45.69 0.8M
2023-03-14 46.84 47.14 44.74 45.24 0.9M
2023-03-13 45.74 47.14 45.19 46.44 1.0M
2023-03-10 44.59 45.54 43.79 44.74 1.4M
2023-03-09 46.99 48.38 46.09 46.24 0.4M
2023-03-08 48.53 48.53 46.49 47.19 1.0M
2023-03-07 50.28 51.28 49.08 49.53 0.9M
2023-03-06 52.13 52.38 50.33 51.48 0.8M
2023-03-03 51.33 52.73 51.13 52.33 1.3M
2023-03-02 50.83 52.13 49.98 51.13 0.9M
2023-03-01 47.79 51.93 47.79 51.18 1.2M
2023-02-28 46.99 48.93 46.64 46.69 0.4M
2023-02-27 47.34 48.48 45.44 47.39 0.4M
2023-02-24 49.73 49.73 48.43 48.63 1.0M
2023-02-23 50.23 51.93 49.23 51.18 0.5M
2023-02-22 48.88 49.68 48.19 48.73 0.6M
2023-02-21 50.93 51.83 48.14 48.78 0.5M
2023-02-20 49.98 51.88 48.68 51.18 0.5M
2023-02-17 52.33 52.33 48.83 49.48 0.5M
2023-02-16 51.43 53.73 50.63 52.43 0.7M
2023-02-15 52.93 53.23 51.38 51.43 1.1M
2023-02-14 52.93 55.72 52.68 54.93 1.7M
2023-02-13 50.18 52.78 49.63 52.28 0.8M
2023-02-10 50.83 50.98 49.08 50.18 0.6M
2023-02-09 49.78 51.53 49.58 50.93 0.3M
2023-02-08 49.53 49.93 48.73 49.33 0.4M
2023-02-07 48.88 49.23 46.89 47.24 1.0M
2023-02-06 49.33 49.43 47.74 48.33 0.5M
2023-02-03 49.58 50.73 48.43 50.73 0.3M
2023-02-02 49.78 51.53 49.78 50.33 0.4M
2023-02-01 48.14 49.28 46.89 49.13 0.5M
2023-01-31 47.44 48.83 46.29 47.44 0.5M
2023-01-30 49.33 49.83 46.64 46.79 0.6M
2023-01-27 50.08 50.53 49.33 49.93 0.9M
2023-01-26 49.93 49.93 47.99 49.43 0.9M
2023-01-20 50.48 51.28 49.48 50.83 0.6M
2023-01-19 48.38 51.48 48.38 50.83 0.6M
2023-01-18 49.43 51.33 49.43 50.73 0.6M
2023-01-17 49.88 51.28 48.43 49.43 0.7M
2023-01-16 49.93 52.73 49.93 50.23 1.2M
2023-01-13 47.94 50.13 46.39 49.68 0.9M
2023-01-12 47.69 47.69 45.69 47.44 1.4M
2023-01-11 46.94 50.43 46.94 48.14 1.3M
2023-01-10 46.99 47.54 45.69 46.94 0.9M
2023-01-09 45.44 47.59 45.04 46.94 1.2M
2023-01-06 44.99 46.69 39.95 43.44 2.1M
2023-01-05 41.89 43.14 41.44 42.14 1.6M
2023-01-04 38.40 41.84 38.05 41.64 1.9M
2023-01-03 36.90 37.95 35.00 37.65 0.5M