Morimatsu International Holdings Co (2155)

2155
🏛️ Hong Kong →
10.76
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
2022-12-30 8.83 9.06 8.66 8.67 0.6M
2022-12-29 8.60 8.79 8.56 8.79 0.3M
2022-12-28 8.78 8.92 8.63 8.82 1.6M
2022-12-23 8.56 8.83 8.35 8.40 0.4M
2022-12-22 8.85 8.96 8.63 8.63 0.8M
2022-12-21 8.52 8.90 8.50 8.88 0.6M
2022-12-20 8.42 8.96 8.40 8.43 1.3M
2022-12-19 8.37 8.55 8.21 8.45 0.4M
2022-12-16 8.58 8.61 8.16 8.35 0.8M
2022-12-15 8.89 8.92 8.56 8.70 0.4M
2022-12-14 8.58 8.79 8.41 8.75 1.0M
2022-12-13 8.37 8.75 8.26 8.51 0.9M
2022-12-12 8.80 8.80 8.15 8.56 0.5M
2022-12-09 8.30 8.90 8.08 8.71 1.5M
2022-12-08 8.26 8.33 7.88 8.25 0.8M
2022-12-07 8.02 8.32 7.90 7.90 1.6M
2022-12-06 7.88 8.29 7.74 8.00 1.0M
2022-12-05 7.60 8.05 7.48 7.95 3.1M
2022-12-02 7.65 7.84 7.48 7.58 0.8M
2022-12-01 7.93 8.11 7.60 7.69 1.1M
2022-11-30 7.63 7.93 7.49 7.90 0.5M
2022-11-29 7.40 7.83 7.22 7.70 1.3M
2022-11-28 7.14 7.36 7.10 7.18 0.3M
2022-11-25 7.50 7.50 7.28 7.33 0.5M
2022-11-24 7.40 7.67 7.40 7.60 0.7M
2022-11-23 7.69 7.88 7.45 7.50 0.4M
2022-11-22 7.90 7.91 7.60 7.69 0.4M
2022-11-21 8.00 8.38 7.51 8.09 0.7M
2022-11-18 8.43 8.53 8.03 8.18 0.9M
2022-11-17 8.13 8.43 7.93 8.43 1.4M
2022-11-16 8.33 8.42 7.87 8.31 1.7M
2022-11-15 7.83 8.45 7.67 8.33 1.9M
2022-11-14 8.23 8.39 7.60 7.90 1.3M
2022-11-11 8.02 8.13 7.41 8.00 2.1M
2022-11-10 7.74 7.85 7.56 7.60 0.9M
2022-11-09 8.28 8.38 7.90 7.92 1.2M
2022-11-08 8.28 8.66 8.14 8.33 0.3M
2022-11-07 7.81 8.59 7.81 8.30 0.7M
2022-11-04 7.62 8.43 7.61 8.11 0.9M
2022-11-03 7.59 8.00 7.50 7.85 0.6M
2022-11-02 7.65 8.11 7.40 8.00 0.5M
2022-11-01 6.88 7.75 6.88 7.75 1.4M
2022-10-31 6.80 7.05 6.75 6.83 1.2M
2022-10-28 7.10 7.30 6.73 6.84 1.2M
2022-10-27 7.90 7.93 7.12 7.20 0.5M
2022-10-26 7.77 8.20 7.77 7.88 0.6M
2022-10-25 7.85 8.02 7.55 7.89 0.9M
2022-10-24 8.00 8.11 7.64 7.97 1.8M
2022-10-21 7.68 8.14 7.49 8.00 0.5M
2022-10-20 7.60 7.84 7.40 7.71 0.6M
2022-10-19 7.79 8.02 7.73 7.81 0.5M
2022-10-18 8.00 8.08 7.68 8.00 0.7M
2022-10-17 7.87 8.25 7.57 8.12 0.5M
2022-10-14 7.58 8.06 7.41 7.87 0.5M
2022-10-13 7.66 8.16 7.51 7.51 0.6M
2022-10-12 7.31 7.96 7.25 7.74 0.8M
2022-10-11 7.45 7.86 7.25 7.56 0.8M
2022-10-10 7.50 7.72 7.22 7.44 0.9M
2022-10-07 7.96 7.97 7.69 7.86 0.3M
2022-10-06 8.34 8.34 7.99 8.12 0.4M
2022-10-05 8.09 8.51 7.86 8.45 0.7M
2022-10-03 7.66 8.05 7.48 7.91 0.4M
2022-09-30 7.83 7.98 7.48 7.97 0.8M
2022-09-29 8.25 8.33 7.70 7.81 0.6M
2022-09-28 8.49 8.49 7.96 8.25 0.9M
2022-09-27 8.15 8.70 8.03 8.66 0.7M
2022-09-26 8.15 8.50 8.15 8.26 0.7M
2022-09-23 8.23 8.45 8.15 8.24 0.9M
2022-09-22 8.30 8.40 8.19 8.30 0.7M
2022-09-21 8.93 8.93 7.91 8.46 0.9M
2022-09-20 8.66 9.10 8.66 9.04 0.4M
2022-09-19 8.85 8.89 8.59 8.68 0.8M
2022-09-16 8.96 9.17 8.83 9.07 1.2M
2022-09-15 9.03 9.33 9.03 9.12 0.4M
2022-09-14 9.33 9.37 9.04 9.11 0.4M
2022-09-13 9.34 9.65 9.19 9.52 0.9M
2022-09-09 9.00 9.62 9.00 9.41 1.4M
2022-09-08 9.08 9.08 8.85 8.87 0.9M
2022-09-07 9.52 9.67 8.83 9.08 1.8M
2022-09-06 9.55 9.88 9.44 9.88 0.5M
2022-09-05 9.97 9.97 9.20 9.57 1.3M
2022-09-02 10.08 10.16 9.76 9.95 0.4M
2022-09-01 10.00 10.14 9.71 10.10 0.6M
2022-08-31 9.98 10.16 9.70 10.02 1.7M
2022-08-30 10.42 10.56 9.80 10.08 2.2M
2022-08-29 10.68 10.70 10.14 10.56 1.5M
2022-08-26 10.82 11.24 10.44 10.88 3.7M
2022-08-25 10.06 10.74 9.78 10.44 2.8M
2022-08-24 10.72 10.88 9.95 10.18 3.5M
2022-08-23 11.50 11.50 10.16 10.64 4.8M
2022-08-22 11.02 11.46 10.60 11.42 3.4M
2022-08-19 10.78 11.14 10.56 10.84 5.0M
2022-08-18 10.06 10.70 9.77 10.56 3.3M
2022-08-17 9.80 9.88 9.50 9.80 0.8M
2022-08-16 10.08 10.20 9.58 9.75 1.4M
2022-08-15 9.53 10.40 9.53 9.88 2.5M
2022-08-12 9.79 9.79 9.29 9.53 0.7M
2022-08-11 9.56 10.00 9.36 9.70 2.2M
2022-08-10 9.52 9.90 9.28 9.56 3.0M
2022-08-09 8.25 9.65 8.24 9.50 5.6M
2022-08-08 8.15 8.23 8.14 8.22 1.0M
2022-08-05 8.21 8.22 8.01 8.15 2.3M
2022-08-04 8.16 8.80 7.88 8.10 5.0M
2022-08-03 7.12 7.30 7.05 7.22 0.9M
2022-08-02 7.25 7.52 7.01 7.12 0.7M
2022-08-01 7.32 7.63 7.21 7.50 0.5M
2022-07-29 7.50 7.50 7.20 7.40 0.4M
2022-07-28 7.73 7.74 7.46 7.64 0.2M
2022-07-27 7.60 7.72 7.50 7.64 0.2M
2022-07-26 7.56 7.75 7.34 7.72 1.2M
2022-07-25 7.82 7.94 7.56 7.72 0.3M
2022-07-22 7.98 8.05 7.80 7.90 0.6M
2022-07-21 7.57 8.03 7.57 7.99 1.7M
2022-07-20 7.47 7.80 7.40 7.67 0.6M
2022-07-19 7.55 7.65 7.40 7.40 0.2M
2022-07-18 7.34 7.75 7.34 7.65 0.5M
2022-07-15 7.11 7.34 6.88 7.34 1.1M
2022-07-14 7.00 7.35 6.96 7.10 0.7M
2022-07-13 7.00 7.33 6.95 7.01 0.6M
2022-07-12 7.13 7.20 6.88 7.05 0.8M
2022-07-11 7.08 7.77 7.01 7.20 2.0M
2022-07-08 7.30 7.32 7.01 7.08 0.5M
2022-07-07 6.91 7.15 6.88 7.04 0.9M
2022-07-06 7.25 7.25 6.82 7.03 0.6M
2022-07-05 7.25 7.28 7.01 7.24 0.5M
2022-07-04 7.40 7.40 6.83 7.27 1.1M
2022-06-30 7.59 7.59 7.18 7.40 1.2M
2022-06-29 7.90 8.03 7.46 7.58 0.6M
2022-06-28 7.93 7.97 7.78 7.90 1.9M
2022-06-27 8.00 8.05 7.74 7.93 2.1M
2022-06-24 8.19 8.19 7.89 7.98 1.3M
2022-06-23 7.95 8.10 7.80 8.00 2.1M
2022-06-22 7.99 8.07 7.60 7.95 4.8M
2022-06-21 7.41 7.83 7.38 7.77 4.0M
2022-06-20 6.70 7.49 6.70 7.40 1.1M
2022-06-17 6.67 6.95 6.47 6.89 1.1M
2022-06-16 7.03 7.03 6.51 6.61 0.7M
2022-06-15 6.88 6.95 6.66 6.90 0.5M
2022-06-14 6.58 6.75 6.46 6.75 0.8M
2022-06-13 7.04 7.04 6.68 6.78 0.5M
2022-06-10 6.90 7.23 6.82 7.17 0.7M
2022-06-09 7.25 7.25 6.94 7.04 1.4M
2022-06-08 6.71 7.25 6.71 7.25 4.0M
2022-06-07 6.67 6.73 6.50 6.71 0.6M
2022-06-06 6.31 6.66 6.31 6.66 1.2M
2022-06-02 6.31 6.39 6.15 6.20 0.2M
2022-06-01 6.49 6.49 6.15 6.30 0.9M
2022-05-31 6.11 6.52 5.99 6.49 1.4M
2022-05-30 5.81 6.18 5.81 6.06 1.8M
2022-05-27 5.79 5.91 5.70 5.75 0.8M
2022-05-26 5.80 5.80 5.63 5.70 0.4M
2022-05-25 5.90 6.01 5.50 5.85 1.1M
2022-05-24 6.10 6.27 5.80 5.96 0.3M
2022-05-23 6.30 6.39 6.10 6.10 0.2M
2022-05-20 6.19 6.40 6.08 6.34 1.1M
2022-05-19 6.16 6.20 6.10 6.11 0.3M
2022-05-18 6.45 6.45 6.16 6.31 1.4M
2022-05-17 6.58 6.58 6.21 6.36 2.2M
2022-05-16 6.93 6.93 6.54 6.58 0.2M
2022-05-13 6.75 7.14 6.60 6.83 0.6M
2022-05-12 7.01 7.11 6.60 6.75 0.4M
2022-05-11 6.92 7.25 6.92 7.00 1.0M
2022-05-10 6.90 7.44 6.51 6.92 0.7M
2022-05-06 7.05 7.22 7.00 7.11 0.3M
2022-05-05 7.16 7.39 7.16 7.23 0.2M
2022-05-04 7.22 7.41 7.06 7.09 0.3M
2022-05-03 7.26 7.49 7.15 7.30 1.4M
2022-04-29 7.27 7.78 7.18 7.41 1.0M
2022-04-28 7.23 7.50 7.11 7.43 0.3M
2022-04-27 7.29 7.38 7.00 7.27 1.0M
2022-04-26 7.30 7.55 7.25 7.29 0.2M
2022-04-25 7.97 7.97 7.20 7.23 0.7M
2022-04-22 7.65 8.50 7.48 7.86 0.9M
2022-04-21 7.86 8.01 7.57 7.68 0.2M
2022-04-20 7.86 7.93 7.69 7.77 0.1M
2022-04-19 7.93 7.93 7.52 7.80 0.6M
2022-04-14 7.56 8.00 7.50 8.00 0.6M
2022-04-13 7.47 7.53 7.20 7.40 2.0M
2022-04-12 7.45 7.70 7.08 7.40 1.2M
2022-04-11 7.74 7.74 7.00 7.37 1.7M
2022-04-08 7.86 7.90 7.59 7.80 0.4M
2022-04-07 8.06 8.09 7.67 7.67 0.5M
2022-04-06 8.21 8.22 7.90 8.03 1.3M
2022-04-04 8.30 8.65 8.30 8.40 0.4M
2022-04-01 8.50 8.90 8.21 8.35 2.3M
2022-03-31 8.49 8.71 7.96 8.60 1.5M
2022-03-30 8.04 8.54 7.95 8.53 2.5M
2022-03-29 8.12 8.32 7.67 8.05 1.4M
2022-03-28 7.98 8.12 7.55 8.12 3.3M
2022-03-25 7.41 7.52 7.13 7.38 0.5M
2022-03-24 6.95 7.58 6.61 7.41 1.8M
2022-03-23 6.97 7.12 6.68 6.92 0.4M
2022-03-22 6.72 6.99 6.52 6.91 0.2M
2022-03-21 6.85 7.30 6.70 6.72 0.3M
2022-03-18 6.88 7.42 6.16 6.83 1.2M
2022-03-17 6.58 6.99 6.33 6.98 1.3M
2022-03-16 5.86 6.59 5.68 6.28 2.6M
2022-03-15 5.60 6.44 5.42 5.48 2.0M
2022-03-14 6.59 6.59 5.74 6.00 3.0M
2022-03-11 7.00 7.00 6.70 6.74 0.4M
2022-03-10 7.16 7.25 7.03 7.09 0.3M
2022-03-09 7.28 7.30 6.80 7.00 0.8M
2022-03-08 7.24 7.31 7.03 7.06 0.4M
2022-03-07 7.11 7.37 7.01 7.21 1.4M
2022-03-04 7.25 7.72 7.19 7.71 0.5M
2022-03-03 7.65 7.78 7.40 7.40 0.4M
2022-03-02 7.73 7.84 7.64 7.66 0.3M
2022-03-01 7.71 8.13 7.71 7.82 0.4M
2022-02-28 8.01 8.08 7.60 7.77 0.5M
2022-02-25 7.89 8.28 7.89 8.06 0.1M
2022-02-24 8.05 8.28 7.76 7.91 0.8M
2022-02-23 7.97 8.35 7.97 8.26 0.2M
2022-02-22 8.39 8.48 8.02 8.06 0.8M
2022-02-21 8.45 8.80 8.33 8.63 0.3M
2022-02-18 8.58 8.75 8.55 8.61 0.3M
2022-02-17 8.93 8.96 8.65 8.73 0.4M
2022-02-16 8.78 9.29 8.78 9.00 2.8M
2022-02-15 8.60 8.85 8.57 8.76 1.3M
2022-02-14 8.60 8.97 8.51 8.70 1.1M
2022-02-11 9.00 9.21 8.48 8.75 1.8M
2022-02-10 8.29 9.48 8.23 8.98 5.5M
2022-02-09 8.15 8.29 7.61 8.00 1.7M
2022-02-08 7.88 8.30 7.36 7.95 5.5M
2022-02-07 7.53 7.71 7.40 7.50 0.6M
2022-02-04 7.80 7.82 7.50 7.80 0.2M
2022-01-31 7.12 7.89 7.12 7.72 0.4M
2022-01-28 7.00 7.55 7.00 7.32 0.9M
2022-01-27 8.22 8.22 7.30 7.46 1.2M
2022-01-26 8.30 8.50 7.82 8.17 0.9M
2022-01-25 8.42 8.42 8.20 8.30 1.0M
2022-01-24 8.28 8.71 8.27 8.45 0.6M
2022-01-21 8.80 8.82 8.15 8.30 2.1M
2022-01-20 8.82 9.00 8.52 8.90 0.5M
2022-01-19 8.80 9.11 8.72 8.75 0.7M
2022-01-18 9.20 9.20 8.90 8.92 0.6M
2022-01-17 8.88 9.20 8.61 9.20 1.4M
2022-01-14 8.83 9.00 8.44 8.66 0.9M
2022-01-13 9.15 9.15 8.62 8.84 0.9M
2022-01-12 8.38 9.17 8.30 8.99 2.9M
2022-01-11 8.29 8.55 8.07 8.18 3.0M
2022-01-10 7.98 8.30 7.70 8.29 2.3M
2022-01-07 8.00 8.30 7.80 7.98 2.8M
2022-01-06 8.20 8.23 7.73 8.00 1.9M
2022-01-05 8.52 8.56 7.85 8.17 2.1M
2022-01-04 9.46 9.72 8.50 8.51 2.7M
2022-01-03 9.30 9.60 9.20 9.44 0.9M