Man Wah Holdings (1999)

1999
🏛️ Hong Kong →
4.19
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
2021-12-31 12.00 12.22 11.98 12.08 1.0M
2021-12-30 11.86 12.10 11.74 11.92 3.2M
2021-12-29 11.88 12.22 11.78 11.90 3.7M
2021-12-28 11.50 12.34 11.40 11.90 13.6M
2021-12-24 11.50 11.68 11.24 11.50 5.6M
2021-12-23 11.92 11.94 11.48 11.50 7.3M
2021-12-22 11.66 11.96 11.44 11.88 12.8M
2021-12-21 11.68 11.78 11.30 11.58 22.6M
2021-12-20 12.22 12.48 11.54 11.64 17.6M
2021-12-17 12.00 12.42 11.92 12.22 21.5M
2021-12-16 11.76 12.02 11.18 11.98 16.2M
2021-12-15 11.92 12.06 11.22 11.36 19.2M
2021-12-14 12.76 12.76 11.72 11.90 16.4M
2021-12-13 12.76 13.36 12.76 12.80 20.7M
2021-12-10 12.88 13.00 12.52 12.60 10.2M
2021-12-09 13.20 13.54 12.30 12.98 36.0M
2021-12-08 12.02 12.38 11.72 11.92 13.6M
2021-12-07 11.74 12.14 11.60 12.00 14.2M
2021-12-06 11.48 11.80 11.20 11.26 11.3M
2021-12-03 11.58 11.76 11.40 11.52 6.7M
2021-12-02 12.10 12.10 11.54 11.64 12.9M
2021-12-01 12.52 12.68 12.00 12.08 10.3M
2021-11-30 12.44 12.78 12.16 12.32 9.4M
2021-11-29 12.84 12.84 12.22 12.44 9.6M
2021-11-26 13.08 13.08 12.44 12.66 7.3M
2021-11-25 13.38 13.38 12.70 13.12 12.9M
2021-11-24 13.90 13.90 13.32 13.50 10.7M
2021-11-23 14.10 14.26 13.62 13.84 11.9M
2021-11-22 14.12 14.58 14.08 14.22 22.3M
2021-11-19 13.60 14.06 13.46 13.98 14.3M
2021-11-18 13.80 13.94 13.48 13.60 16.1M
2021-11-17 13.94 14.12 13.60 13.80 10.5M
2021-11-16 13.20 14.14 13.14 13.88 19.2M
2021-11-15 13.00 13.88 12.98 13.20 23.3M
2021-11-12 12.32 12.88 11.82 12.62 24.5M
2021-11-11 11.60 12.34 11.56 12.26 14.9M
2021-11-10 11.64 11.80 11.10 11.54 6.8M
2021-11-09 11.64 11.64 11.20 11.60 6.5M
2021-11-08 12.40 12.40 11.02 11.12 16.3M
2021-11-05 12.24 12.36 11.94 12.08 8.2M
2021-11-04 12.48 12.66 12.12 12.30 6.6M
2021-11-03 11.94 12.58 11.72 12.22 10.9M
2021-11-02 11.84 12.38 11.74 11.94 8.8M
2021-11-01 12.12 12.12 11.66 11.84 10.5M
2021-10-29 12.14 12.22 11.64 12.10 8.6M
2021-10-28 12.50 12.50 11.76 11.90 8.2M
2021-10-27 12.24 12.42 12.02 12.30 9.0M
2021-10-26 12.46 12.46 11.94 12.26 11.3M
2021-10-25 12.22 12.48 11.98 12.24 14.1M
2021-10-22 11.68 12.80 11.62 12.56 26.8M
2021-10-21 11.70 11.80 11.38 11.54 9.7M
2021-10-20 11.82 11.96 11.52 11.56 16.0M
2021-10-19 11.60 11.88 11.60 11.80 5.1M
2021-10-18 11.74 11.86 11.58 11.80 13.1M
2021-10-15 11.40 11.78 11.36 11.68 22.8M
2021-10-12 11.60 11.60 11.10 11.38 11.3M
2021-10-11 11.18 11.70 11.12 11.44 15.6M
2021-10-08 10.66 11.32 10.52 10.84 21.0M
2021-10-07 10.24 10.50 9.71 10.46 7.6M
2021-10-06 10.80 10.92 10.36 10.50 5.6M
2021-10-05 10.72 10.88 10.50 10.80 8.2M
2021-10-04 11.30 11.34 10.70 10.92 6.3M
2021-09-30 11.42 11.64 11.16 11.48 3.1M
2021-09-29 11.66 11.66 11.00 11.42 6.1M
2021-09-28 11.26 12.36 10.84 11.90 25.1M
2021-09-27 11.40 11.56 11.02 11.36 10.0M
2021-09-24 11.92 12.20 11.34 11.44 11.0M
2021-09-23 12.50 12.72 11.64 11.88 12.2M
2021-09-21 11.82 12.36 11.82 12.30 1.7M
2021-09-20 12.60 12.64 11.88 12.12 5.2M
2021-09-17 12.54 13.16 12.48 12.88 6.5M
2021-09-16 12.88 13.00 12.10 12.56 7.3M
2021-09-15 13.00 13.26 12.66 12.78 11.5M
2021-09-14 13.32 13.56 12.92 13.24 8.7M
2021-09-13 13.18 13.46 12.78 13.32 9.8M
2021-09-10 13.70 13.70 12.80 13.44 17.8M
2021-09-09 14.52 14.58 13.42 13.58 17.7M
2021-09-08 14.62 15.20 14.50 14.64 5.2M
2021-09-07 14.62 14.98 14.46 14.70 5.6M
2021-09-06 14.60 15.00 14.40 14.94 4.8M
2021-09-03 15.04 15.04 14.46 14.76 8.6M
2021-09-02 15.12 15.22 14.62 14.88 4.6M
2021-09-01 14.56 15.30 14.00 14.94 19.1M
2021-08-31 14.98 15.06 13.60 14.54 32.4M
2021-08-30 15.74 15.92 14.96 15.14 8.6M
2021-08-27 15.96 16.14 15.60 15.74 2.3M
2021-08-26 15.86 16.10 15.72 15.96 7.3M
2021-08-25 15.34 16.18 15.34 16.02 9.2M
2021-08-24 15.10 15.60 15.04 15.50 5.7M
2021-08-23 15.20 15.38 14.70 14.96 8.3M
2021-08-20 15.46 15.58 14.38 14.84 10.3M
2021-08-19 16.00 16.06 15.40 15.46 3.4M
2021-08-18 15.64 16.06 15.40 15.78 4.3M
2021-08-17 16.34 16.34 15.36 15.64 5.1M
2021-08-16 16.42 16.52 15.90 16.14 5.4M
2021-08-13 16.50 16.58 15.98 16.42 6.5M
2021-08-12 16.84 17.24 16.22 16.44 4.7M
2021-08-11 16.52 17.36 16.38 16.92 8.4M
2021-08-10 16.08 16.70 15.94 16.52 6.0M
2021-08-09 16.06 16.58 15.72 16.04 5.4M
2021-08-06 15.88 16.38 15.70 15.86 2.3M
2021-08-05 16.40 16.80 15.90 16.12 6.0M
2021-08-04 16.18 16.72 16.08 16.40 7.3M
2021-08-03 16.18 16.30 15.62 16.18 7.4M
2021-08-02 15.58 16.56 15.26 16.30 15.1M
2021-07-30 15.14 15.70 15.04 15.58 11.6M
2021-07-29 15.22 15.98 14.84 15.24 15.4M
2021-07-28 14.00 14.56 13.84 14.50 22.9M
2021-07-27 14.92 15.34 13.20 13.92 38.2M
2021-07-26 15.90 15.90 14.90 15.02 20.1M
2021-07-23 16.00 16.70 15.68 15.88 26.3M
2021-07-22 15.90 15.90 14.90 15.20 21.2M
2021-07-21 15.86 15.96 15.12 15.44 22.5M
2021-07-20 15.92 16.16 15.42 15.86 17.6M
2021-07-19 16.62 16.72 15.88 16.28 22.9M
2021-07-16 16.72 17.08 16.18 16.48 15.7M
2021-07-15 17.14 17.20 16.60 16.84 10.2M
2021-07-14 17.88 17.88 16.82 17.14 10.0M
2021-07-13 17.40 17.92 17.04 17.86 8.0M
2021-07-12 17.66 17.84 16.82 17.24 10.8M
2021-07-09 17.08 17.72 16.60 17.30 13.6M
2021-07-08 17.76 17.84 16.90 17.02 9.1M
2021-07-07 17.80 18.58 17.70 17.96 8.6M
2021-07-06 17.96 18.52 17.64 18.04 10.3M
2021-07-05 18.28 18.28 17.56 17.80 5.4M
2021-07-02 18.58 18.98 17.80 18.12 11.5M
2021-06-30 18.88 19.20 18.50 18.66 6.2M
2021-06-29 18.90 19.28 18.02 18.60 10.9M
2021-06-28 19.02 19.30 18.50 18.90 9.8M
2021-06-25 19.50 19.50 18.74 19.02 8.2M
2021-06-24 19.60 19.72 19.06 19.24 6.3M
2021-06-23 19.66 19.66 19.06 19.48 5.1M
2021-06-22 19.40 19.70 19.18 19.44 4.0M
2021-06-21 19.36 19.54 19.00 19.24 9.2M
2021-06-18 18.98 19.76 18.86 19.36 12.4M
2021-06-17 18.84 19.12 18.42 18.68 10.3M
2021-06-16 20.05 20.05 19.22 19.32 11.0M
2021-06-15 19.90 20.15 19.38 19.96 8.8M
2021-06-11 19.36 19.74 19.10 19.58 4.1M
2021-06-10 19.86 20.30 19.20 19.30 8.1M
2021-06-09 19.60 20.10 19.56 20.00 8.0M
2021-06-08 19.90 20.40 19.24 19.60 11.6M
2021-06-07 19.98 19.98 19.08 19.56 11.4M
2021-06-04 19.02 19.86 18.38 19.74 14.8M
2021-06-03 19.10 19.98 18.36 18.66 14.7M
2021-06-02 19.50 19.96 18.62 19.10 23.5M
2021-06-01 18.80 19.58 18.50 19.40 13.9M
2021-05-31 17.70 18.70 17.64 18.46 18.3M
2021-05-28 18.50 18.58 17.30 17.50 12.8M
2021-05-27 17.20 18.10 16.82 18.10 23.5M
2021-05-26 17.30 17.30 16.82 17.04 9.2M
2021-05-25 17.18 17.26 16.62 17.10 11.6M
2021-05-24 17.00 17.20 16.34 16.92 6.6M
2021-05-21 16.76 17.40 16.40 17.10 17.4M
2021-05-20 16.34 16.80 16.10 16.60 13.2M
2021-05-18 15.84 16.38 15.40 16.10 13.2M
2021-05-17 16.36 16.46 15.08 15.76 27.9M
2021-05-14 15.30 16.78 14.94 16.30 17.1M
2021-05-13 15.28 15.34 14.92 15.22 10.9M
2021-05-12 15.32 15.86 15.20 15.64 7.0M
2021-05-11 15.46 15.80 14.88 15.66 12.6M
2021-05-10 16.78 16.90 15.76 15.88 9.7M
2021-05-07 17.18 17.22 16.38 16.42 6.3M
2021-05-06 16.84 17.68 16.70 16.96 12.0M
2021-05-05 17.30 17.46 16.66 16.70 3.3M
2021-05-04 16.40 17.44 16.30 17.30 7.9M
2021-05-03 16.42 16.72 16.16 16.36 3.4M
2021-04-30 16.64 17.08 16.20 16.34 3.5M
2021-04-29 17.00 17.56 16.50 16.62 2.2M
2021-04-28 16.92 17.74 16.52 17.14 17.4M
2021-04-27 16.38 16.92 16.04 16.72 5.9M
2021-04-26 16.00 17.08 15.98 16.26 9.2M
2021-04-23 15.50 16.40 15.50 16.02 4.7M
2021-04-22 15.90 16.30 15.58 15.68 6.7M
2021-04-21 16.32 16.32 15.50 16.02 7.5M
2021-04-20 16.00 16.40 15.92 16.32 8.8M
2021-04-19 16.14 16.38 15.82 16.32 4.9M
2021-04-16 16.30 16.34 15.90 16.14 4.6M
2021-04-15 15.86 16.50 15.80 16.26 9.0M
2021-04-14 15.86 16.24 15.70 15.86 7.4M
2021-04-13 15.68 16.68 15.40 15.70 8.8M
2021-04-12 16.86 16.86 15.34 15.68 15.2M
2021-04-09 17.12 17.22 16.38 16.84 9.5M
2021-04-08 16.42 17.36 16.20 17.12 9.4M
2021-04-07 16.68 17.44 16.28 16.42 16.0M
2021-04-01 16.14 16.96 16.14 16.90 8.5M
2021-03-31 16.04 16.72 15.96 16.12 7.3M
2021-03-30 15.74 16.50 15.32 16.04 8.6M
2021-03-29 15.92 15.92 15.22 15.50 10.6M
2021-03-26 15.06 16.14 14.94 15.92 11.0M
2021-03-25 14.50 15.12 13.76 15.06 13.4M
2021-03-24 15.72 15.94 14.00 14.50 39.2M
2021-03-23 16.64 16.64 15.52 16.12 9.1M
2021-03-22 16.28 16.80 16.02 16.60 6.3M
2021-03-19 16.00 16.80 15.62 16.28 14.4M
2021-03-18 16.18 16.68 15.52 16.38 15.1M
2021-03-17 15.12 16.30 15.12 16.18 12.1M
2021-03-16 15.10 15.56 14.84 15.40 9.2M
2021-03-15 15.80 16.10 14.80 15.06 11.0M
2021-03-12 16.08 16.78 15.46 15.66 13.2M
2021-03-11 15.16 16.10 14.84 15.98 15.2M
2021-03-10 15.20 15.50 14.66 15.16 14.8M
2021-03-09 14.92 15.40 14.02 14.48 32.9M
2021-03-08 17.00 17.38 14.36 14.50 45.7M
2021-03-05 15.68 16.62 14.92 16.40 17.2M
2021-03-04 17.20 17.22 15.62 15.76 24.4M
2021-03-03 16.24 17.70 16.24 17.42 28.3M
2021-03-02 17.80 18.14 16.20 16.40 28.5M
2021-03-01 17.00 17.66 16.44 17.62 21.7M
2021-02-26 17.04 17.96 16.30 17.00 49.9M
2021-02-25 19.60 19.70 18.04 18.50 23.8M
2021-02-24 19.90 20.20 17.70 18.90 32.0M
2021-02-23 19.14 20.40 18.64 19.78 27.1M
2021-02-22 21.40 21.50 18.88 18.96 17.9M
2021-02-19 21.45 21.80 20.30 21.35 16.8M
2021-02-18 22.00 22.75 20.95 21.45 12.3M
2021-02-17 21.70 22.00 21.00 21.60 4.6M
2021-02-16 21.90 22.35 21.15 21.80 5.1M
2021-02-11 21.25 21.40 20.55 21.40 3.0M
2021-02-10 20.90 21.10 20.15 21.05 7.3M
2021-02-09 21.25 21.70 20.30 20.50 8.2M
2021-02-08 20.25 21.70 19.90 21.25 12.9M
2021-02-05 20.10 20.35 19.62 19.72 10.8M
2021-02-04 20.00 20.90 19.54 20.10 14.8M
2021-02-03 19.96 21.50 18.82 19.78 24.8M
2021-02-02 17.98 19.70 17.96 19.50 17.3M
2021-02-01 17.20 17.96 16.56 17.76 10.9M
2021-01-29 17.06 18.08 16.90 17.20 13.2M
2021-01-28 17.24 18.04 16.96 16.98 14.1M
2021-01-27 18.18 18.20 17.20 17.88 11.3M
2021-01-26 18.26 18.74 17.60 17.98 11.0M
2021-01-25 18.58 18.98 18.06 18.52 20.1M
2021-01-22 18.80 18.86 18.10 18.50 10.4M
2021-01-21 18.54 18.90 17.76 18.66 17.6M
2021-01-20 18.48 19.20 17.74 18.14 27.5M
2021-01-19 16.90 18.20 16.90 18.08 20.1M
2021-01-18 16.20 17.66 15.38 17.16 34.1M
2021-01-15 16.50 17.12 16.20 16.20 75.3M
2021-01-14 16.90 18.16 16.70 17.22 11.7M
2021-01-13 17.20 17.44 16.90 16.90 11.2M
2021-01-12 16.22 17.76 16.12 17.20 13.7M
2021-01-11 16.40 16.78 15.62 16.22 11.2M
2021-01-08 15.80 16.58 15.22 16.18 18.5M
2021-01-07 16.60 16.60 15.74 15.80 12.0M
2021-01-06 17.16 17.16 16.14 16.36 12.3M
2021-01-05 17.10 17.30 16.42 16.90 16.5M
2021-01-04 16.82 17.32 16.44 17.10 9.4M