Shoucheng Holdings (0697)

0697
🏛️ Hong Kong →
2.47
Última Actualización: 2025-09-29
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 1.56 1.57 1.55 1.55 0.5M
2021-12-30 1.53 1.56 1.53 1.55 0.5M
2021-12-29 1.58 1.58 1.52 1.53 1.4M
2021-12-28 1.56 1.58 1.53 1.57 4.3M
2021-12-24 1.57 1.57 1.54 1.56 0.5M
2021-12-23 1.54 1.58 1.51 1.58 4.3M
2021-12-22 1.55 1.57 1.54 1.55 1.8M
2021-12-21 1.51 1.58 1.51 1.55 5.9M
2021-12-20 1.60 1.60 1.45 1.49 17.4M
2021-12-17 1.62 1.63 1.60 1.61 3.2M
2021-12-16 1.60 1.63 1.60 1.63 1.9M
2021-12-15 1.61 1.62 1.60 1.60 3.1M
2021-12-14 1.63 1.63 1.61 1.61 5.1M
2021-12-13 1.67 1.67 1.63 1.63 5.6M
2021-12-10 1.67 1.68 1.66 1.67 3.9M
2021-12-09 1.68 1.70 1.67 1.68 3.5M
2021-12-08 1.69 1.70 1.67 1.67 6.5M
2021-12-07 1.68 1.72 1.68 1.69 8.8M
2021-12-06 1.71 1.73 1.66 1.66 9.4M
2021-12-03 1.79 1.79 1.72 1.72 10.1M
2021-12-02 1.81 1.85 1.79 1.80 8.0M
2021-12-01 1.90 1.90 1.79 1.82 13.7M
2021-11-30 1.92 1.93 1.85 1.90 10.5M
2021-11-29 1.86 1.94 1.82 1.92 14.5M
2021-11-26 1.92 1.92 1.87 1.89 6.9M
2021-11-25 1.96 1.97 1.90 1.92 11.9M
2021-11-24 1.83 1.94 1.83 1.93 25.4M
2021-11-23 1.75 1.82 1.74 1.80 14.6M
2021-11-22 1.70 1.76 1.70 1.76 13.4M
2021-11-19 1.69 1.74 1.68 1.73 16.5M
2021-11-18 1.69 1.71 1.68 1.69 12.1M
2021-11-17 1.73 1.74 1.68 1.69 5.2M
2021-11-16 1.71 1.73 1.67 1.72 8.1M
2021-11-15 1.72 1.73 1.68 1.70 12.7M
2021-11-12 1.75 1.75 1.69 1.72 16.2M
2021-11-11 1.71 1.76 1.69 1.73 15.5M
2021-11-10 1.70 1.72 1.66 1.71 13.7M
2021-11-09 1.67 1.70 1.67 1.69 6.9M
2021-11-08 1.63 1.67 1.61 1.67 8.0M
2021-11-05 1.65 1.65 1.61 1.62 3.3M
2021-11-04 1.60 1.69 1.60 1.62 16.7M
2021-11-03 1.60 1.62 1.60 1.60 2.6M
2021-11-02 1.64 1.66 1.60 1.61 3.3M
2021-11-01 1.65 1.65 1.62 1.64 2.0M
2021-10-29 1.64 1.67 1.64 1.65 2.5M
2021-10-28 1.64 1.64 1.61 1.64 1.3M
2021-10-27 1.63 1.65 1.60 1.64 2.7M
2021-10-26 1.65 1.66 1.61 1.63 1.8M
2021-10-25 1.63 1.67 1.63 1.65 2.4M
2021-10-22 1.67 1.67 1.63 1.63 1.2M
2021-10-21 1.68 1.68 1.63 1.66 3.7M
2021-10-20 1.69 1.69 1.66 1.68 1.3M
2021-10-19 1.69 1.70 1.67 1.69 2.4M
2021-10-18 1.70 1.72 1.68 1.69 3.6M
2021-10-15 1.69 1.74 1.68 1.69 7.0M
2021-10-12 1.69 1.77 1.68 1.69 11.5M
2021-10-11 1.69 1.71 1.67 1.68 2.6M
2021-10-08 1.64 1.68 1.63 1.67 2.0M
2021-10-07 1.64 1.65 1.61 1.64 2.0M
2021-10-06 1.61 1.65 1.61 1.64 0.8M
2021-10-05 1.62 1.63 1.60 1.63 1.0M
2021-10-04 1.62 1.64 1.62 1.63 1.2M
2021-09-30 1.60 1.64 1.60 1.63 0.7M
2021-09-29 1.62 1.63 1.59 1.63 3.0M
2021-09-28 1.64 1.67 1.64 1.65 1.0M
2021-09-27 1.66 1.66 1.64 1.65 2.0M
2021-09-24 1.70 1.70 1.65 1.66 1.9M
2021-09-23 1.69 1.73 1.68 1.69 8.5M
2021-09-21 1.65 1.69 1.65 1.69 2.6M
2021-09-20 1.65 1.69 1.60 1.68 5.9M
2021-09-17 1.63 1.67 1.61 1.67 6.1M
2021-09-16 1.63 1.65 1.59 1.63 6.6M
2021-09-15 1.63 1.65 1.63 1.64 2.5M
2021-09-14 1.66 1.67 1.64 1.65 2.7M
2021-09-13 1.65 1.68 1.64 1.67 1.9M
2021-09-10 1.65 1.68 1.64 1.67 3.2M
2021-09-09 1.69 1.69 1.62 1.67 10.1M
2021-09-08 1.70 1.72 1.67 1.68 6.2M
2021-09-07 1.71 1.73 1.69 1.69 6.3M
2021-09-06 1.70 1.73 1.69 1.71 7.6M
2021-09-03 1.70 1.70 1.67 1.69 3.6M
2021-09-02 1.70 1.71 1.67 1.70 4.2M
2021-09-01 1.66 1.70 1.66 1.69 3.4M
2021-08-31 1.70 1.71 1.66 1.67 4.1M
2021-08-30 1.70 1.72 1.69 1.70 1.9M
2021-08-27 1.67 1.70 1.67 1.69 2.1M
2021-08-26 1.63 1.68 1.63 1.67 2.4M
2021-08-25 1.65 1.66 1.64 1.64 1.2M
2021-08-24 1.67 1.67 1.63 1.63 1.9M
2021-08-23 1.63 1.66 1.63 1.64 1.2M
2021-08-20 1.68 1.68 1.62 1.62 2.1M
2021-08-19 1.69 1.69 1.65 1.66 1.7M
2021-08-18 1.67 1.69 1.64 1.67 1.2M
2021-08-17 1.68 1.69 1.63 1.68 4.9M
2021-08-16 1.69 1.70 1.66 1.68 1.6M
2021-08-13 1.71 1.71 1.68 1.70 1.1M
2021-08-12 1.71 1.73 1.69 1.71 2.3M
2021-08-11 1.74 1.74 1.70 1.73 3.4M
2021-08-10 1.71 1.74 1.70 1.74 1.0M
2021-08-09 1.67 1.74 1.67 1.71 1.5M
2021-08-06 1.76 1.76 1.72 1.74 1.7M
2021-08-05 1.77 1.81 1.75 1.75 2.0M
2021-08-04 1.73 1.78 1.73 1.77 2.1M
2021-08-03 1.74 1.75 1.71 1.72 1.0M
2021-08-02 1.72 1.75 1.70 1.74 1.9M
2021-07-30 1.71 1.79 1.67 1.75 8.0M
2021-07-29 1.64 1.69 1.64 1.67 2.5M
2021-07-28 1.66 1.66 1.61 1.64 4.6M
2021-07-27 1.73 1.78 1.62 1.63 7.0M
2021-07-26 1.81 1.81 1.73 1.73 4.5M
2021-07-23 1.83 1.83 1.79 1.81 2.5M
2021-07-22 1.81 1.84 1.80 1.83 1.6M
2021-07-21 1.80 1.82 1.78 1.81 2.0M
2021-07-20 1.80 1.84 1.79 1.80 3.3M
2021-07-19 1.78 1.81 1.77 1.80 3.1M
2021-07-16 1.82 1.82 1.77 1.81 2.3M
2021-07-15 1.78 1.82 1.77 1.81 1.4M
2021-07-14 1.78 1.82 1.78 1.80 2.2M
2021-07-13 1.90 1.90 1.85 1.86 2.9M
2021-07-12 1.81 1.90 1.81 1.88 4.6M
2021-07-09 1.84 1.84 1.77 1.78 7.4M
2021-07-08 1.88 1.89 1.84 1.84 3.0M
2021-07-07 1.89 1.89 1.86 1.88 2.0M
2021-07-06 1.87 1.92 1.87 1.89 3.6M
2021-07-05 1.85 1.95 1.85 1.87 12.9M
2021-07-02 1.86 1.86 1.82 1.84 3.4M
2021-06-30 1.84 1.88 1.84 1.86 4.5M
2021-06-29 1.85 1.85 1.81 1.84 5.2M
2021-06-28 1.80 1.84 1.79 1.84 5.5M
2021-06-25 1.77 1.80 1.76 1.78 3.7M
2021-06-24 1.71 1.78 1.71 1.77 3.3M
2021-06-23 1.74 1.74 1.71 1.72 1.5M
2021-06-22 1.72 1.74 1.72 1.73 1.2M
2021-06-21 1.71 1.74 1.70 1.73 2.9M
2021-06-18 1.71 1.72 1.67 1.71 5.0M
2021-06-17 1.71 1.74 1.68 1.71 4.4M
2021-06-16 1.74 1.74 1.67 1.70 13.0M
2021-06-15 1.75 1.75 1.71 1.74 3.9M
2021-06-11 1.75 1.75 1.73 1.75 3.0M
2021-06-10 1.75 1.76 1.70 1.73 7.1M
2021-06-09 1.76 1.76 1.73 1.74 3.9M
2021-06-08 1.78 1.78 1.74 1.76 1.6M
2021-06-07 1.79 1.79 1.74 1.77 2.3M
2021-06-04 1.76 1.78 1.74 1.77 2.1M
2021-06-03 1.80 1.80 1.74 1.76 4.3M
2021-06-02 1.81 1.82 1.77 1.79 2.4M
2021-06-01 1.81 1.84 1.79 1.81 9.7M
2021-05-31 1.78 1.81 1.77 1.80 2.6M
2021-05-28 1.81 1.82 1.78 1.80 4.8M
2021-05-27 1.82 1.84 1.79 1.81 14.2M
2021-05-26 1.83 1.84 1.80 1.83 2.1M
2021-05-25 1.82 1.82 1.80 1.82 1.6M
2021-05-24 1.82 1.83 1.78 1.82 2.4M
2021-05-21 1.86 1.86 1.77 1.80 9.2M
2021-05-20 1.89 1.89 1.75 1.86 7.3M
2021-05-18 1.79 1.89 1.79 1.89 10.5M
2021-05-17 1.77 1.78 1.75 1.78 2.9M
2021-05-14 1.71 1.77 1.68 1.77 5.3M
2021-05-13 1.74 1.75 1.71 1.71 3.2M
2021-05-12 1.75 1.77 1.74 1.75 2.4M
2021-05-11 1.80 1.80 1.74 1.75 5.0M
2021-05-10 1.76 1.82 1.75 1.80 5.0M
2021-05-07 1.76 1.77 1.74 1.75 1.9M
2021-05-06 1.77 1.78 1.73 1.74 3.7M
2021-05-05 1.77 1.79 1.75 1.77 1.9M
2021-05-04 1.79 1.79 1.74 1.78 1.8M
2021-05-03 1.78 1.78 1.73 1.78 2.9M
2021-04-30 1.79 1.79 1.76 1.77 1.8M
2021-04-29 1.79 1.81 1.79 1.79 2.9M
2021-04-28 1.81 1.81 1.79 1.81 3.1M
2021-04-27 1.85 1.85 1.80 1.81 2.0M
2021-04-26 1.79 1.86 1.79 1.85 8.5M
2021-04-23 1.82 1.83 1.79 1.79 2.6M
2021-04-22 1.80 1.85 1.80 1.82 4.9M
2021-04-21 1.80 1.81 1.78 1.79 2.0M
2021-04-20 1.81 1.82 1.79 1.81 1.8M
2021-04-19 1.80 1.83 1.79 1.82 3.6M
2021-04-16 1.81 1.82 1.78 1.79 1.5M
2021-04-15 1.82 1.82 1.77 1.80 1.2M
2021-04-14 1.78 1.83 1.75 1.82 5.0M
2021-04-13 1.76 1.78 1.74 1.78 3.0M
2021-04-12 1.80 1.81 1.73 1.75 6.8M
2021-04-09 1.82 1.82 1.77 1.78 4.9M
2021-04-08 1.80 1.83 1.80 1.82 2.3M
2021-04-07 1.85 1.86 1.79 1.81 6.9M
2021-04-01 1.87 1.88 1.84 1.85 8.0M
2021-03-31 1.92 1.92 1.85 1.87 6.9M
2021-03-30 1.91 1.92 1.85 1.90 6.4M
2021-03-29 1.98 1.98 1.89 1.91 6.9M
2021-03-26 1.96 1.98 1.93 1.97 4.1M
2021-03-25 1.93 1.95 1.90 1.92 5.1M
2021-03-24 1.96 1.97 1.92 1.94 6.0M
2021-03-23 2.00 2.00 1.96 1.97 3.9M
2021-03-22 2.01 2.02 1.99 2.00 2.7M
2021-03-19 2.03 2.04 1.98 2.02 7.5M
2021-03-18 2.05 2.07 2.03 2.04 3.7M
2021-03-17 2.06 2.07 2.03 2.05 5.7M
2021-03-16 2.07 2.07 2.03 2.06 5.0M
2021-03-15 2.10 2.16 2.04 2.07 5.4M
2021-03-12 2.02 2.18 2.01 2.10 22.0M
2021-03-11 2.02 2.03 2.00 2.02 4.5M
2021-03-10 1.94 2.02 1.94 2.00 6.7M
2021-03-09 1.98 1.98 1.92 1.93 4.7M
2021-03-08 1.97 2.04 1.92 1.95 8.5M
2021-03-05 1.97 1.97 1.92 1.95 6.1M
2021-03-04 2.02 2.04 1.95 1.98 6.1M
2021-03-03 2.01 2.05 2.00 2.02 3.6M
2021-03-02 2.04 2.06 2.00 2.00 3.2M
2021-03-01 1.98 2.06 1.97 2.02 6.9M
2021-02-26 1.98 2.01 1.95 1.97 8.6M
2021-02-25 1.99 2.04 1.96 2.01 7.0M
2021-02-24 2.05 2.05 1.93 1.97 11.7M
2021-02-23 2.07 2.08 2.01 2.03 9.6M
2021-02-22 2.02 2.10 2.01 2.06 31.3M
2021-02-19 1.92 1.95 1.91 1.95 6.6M
2021-02-18 1.98 1.99 1.92 1.92 14.7M
2021-02-17 2.02 2.04 1.97 1.98 10.2M
2021-02-16 1.94 2.08 1.94 2.02 16.6M
2021-02-11 1.92 1.93 1.90 1.93 4.2M
2021-02-10 1.90 1.92 1.88 1.91 5.8M
2021-02-09 1.88 1.93 1.88 1.90 4.4M
2021-02-08 1.91 1.93 1.85 1.88 8.2M
2021-02-05 1.96 1.96 1.91 1.92 5.9M
2021-02-04 1.95 2.02 1.95 1.97 9.0M
2021-02-03 1.97 1.97 1.93 1.95 6.9M
2021-02-02 1.96 1.99 1.94 1.96 18.3M
2021-02-01 1.89 1.94 1.89 1.93 12.7M
2021-01-29 2.00 2.04 1.84 1.86 31.5M
2021-01-28 2.07 2.09 1.97 1.98 37.3M
2021-01-27 2.19 2.21 2.05 2.10 280.9M
2021-01-26 2.34 2.37 2.24 2.25 8.9M
2021-01-25 2.34 2.37 2.30 2.33 13.9M
2021-01-22 2.38 2.42 2.23 2.30 22.8M
2021-01-21 2.22 2.40 2.17 2.36 46.7M
2021-01-20 2.11 2.17 2.07 2.17 13.6M
2021-01-19 2.19 2.19 2.06 2.10 11.7M
2021-01-18 2.08 2.18 2.06 2.16 11.4M
2021-01-15 2.05 2.06 2.02 2.03 4.5M
2021-01-14 2.07 2.09 2.03 2.06 5.1M
2021-01-13 2.07 2.12 2.05 2.07 4.4M
2021-01-12 2.19 2.19 2.06 2.07 8.2M
2021-01-11 2.09 2.18 2.09 2.17 6.9M
2021-01-08 2.04 2.08 2.02 2.08 4.4M
2021-01-07 2.08 2.08 2.01 2.05 6.5M
2021-01-06 2.12 2.13 2.07 2.08 6.1M
2021-01-05 2.13 2.14 2.08 2.11 7.7M
2021-01-04 2.20 2.22 2.14 2.16 3.2M