Singamas Container (0716)

0716
🏛️ Hong Kong →
0.67
Última Actualización: 2025-09-30
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 1.19 1.22 1.15 1.17 10.7M
2021-12-30 1.16 1.17 1.14 1.17 6.0M
2021-12-29 1.10 1.18 1.10 1.17 8.9M
2021-12-28 1.09 1.11 1.07 1.11 5.1M
2021-12-24 1.09 1.11 1.07 1.09 6.7M
2021-12-23 1.07 1.09 1.06 1.08 6.7M
2021-12-22 1.10 1.10 1.06 1.06 6.6M
2021-12-21 1.06 1.11 1.06 1.11 11.9M
2021-12-20 1.13 1.14 1.05 1.06 21.5M
2021-12-17 1.15 1.15 1.11 1.14 7.7M
2021-12-16 1.17 1.17 1.12 1.15 7.5M
2021-12-15 1.12 1.18 1.10 1.16 7.4M
2021-12-14 1.15 1.19 1.12 1.12 13.3M
2021-12-13 1.27 1.30 1.14 1.16 46.0M
2021-12-10 1.32 1.42 1.30 1.36 43.2M
2021-12-09 1.29 1.34 1.27 1.32 23.2M
2021-12-08 1.29 1.37 1.26 1.28 41.8M
2021-12-07 1.23 1.30 1.20 1.28 20.4M
2021-12-06 1.22 1.25 1.19 1.21 9.6M
2021-12-03 1.24 1.29 1.21 1.25 9.8M
2021-12-02 1.27 1.32 1.19 1.24 23.1M
2021-12-01 1.17 1.31 1.15 1.29 54.7M
2021-11-30 1.15 1.19 1.15 1.17 19.4M
2021-11-29 1.11 1.18 1.07 1.15 24.8M
2021-11-26 1.05 1.17 1.01 1.11 82.1M
2021-11-25 0.89 0.92 0.88 0.92 5.3M
2021-11-24 0.88 0.90 0.88 0.89 1.3M
2021-11-23 0.88 0.90 0.87 0.88 2.5M
2021-11-22 0.90 0.90 0.88 0.88 0.7M
2021-11-19 0.87 0.89 0.86 0.89 7.1M
2021-11-18 0.84 0.88 0.84 0.87 5.6M
2021-11-17 0.84 0.86 0.83 0.84 1.6M
2021-11-16 0.83 0.85 0.81 0.85 14.3M
2021-11-15 0.84 0.85 0.81 0.83 6.8M
2021-11-12 0.86 0.87 0.83 0.84 4.9M
2021-11-11 0.84 0.87 0.83 0.87 4.5M
2021-11-10 0.86 0.86 0.82 0.86 9.5M
2021-11-09 0.88 0.89 0.86 0.87 3.7M
2021-11-08 0.88 0.88 0.85 0.86 4.8M
2021-11-05 0.91 0.91 0.86 0.87 6.4M
2021-11-04 0.88 0.92 0.87 0.91 20.0M
2021-11-03 0.89 0.90 0.88 0.88 4.7M
2021-11-02 0.89 0.90 0.88 0.90 2.1M
2021-11-01 0.92 0.92 0.88 0.89 4.3M
2021-10-29 0.89 0.92 0.88 0.92 3.7M
2021-10-28 0.90 0.92 0.89 0.90 4.8M
2021-10-27 0.90 0.91 0.89 0.91 1.9M
2021-10-26 0.91 0.92 0.90 0.91 2.1M
2021-10-25 0.89 0.92 0.89 0.92 4.7M
2021-10-22 0.89 0.90 0.88 0.89 2.2M
2021-10-21 0.91 0.91 0.89 0.90 3.2M
2021-10-20 0.91 0.91 0.89 0.91 3.6M
2021-10-19 0.91 0.95 0.89 0.91 20.2M
2021-10-18 0.88 0.91 0.87 0.90 8.0M
2021-10-15 0.89 0.90 0.87 0.88 4.0M
2021-10-12 0.90 0.91 0.88 0.88 5.6M
2021-10-11 0.92 0.93 0.89 0.91 2.9M
2021-10-08 0.95 0.95 0.89 0.92 10.1M
2021-10-07 0.94 0.95 0.93 0.94 4.3M
2021-10-06 0.92 0.96 0.88 0.94 12.8M
2021-10-05 0.87 0.92 0.86 0.91 17.6M
2021-10-04 0.91 0.94 0.87 0.87 24.9M
2021-09-30 0.92 0.99 0.91 0.91 21.2M
2021-09-29 0.96 0.96 0.90 0.92 8.1M
2021-09-28 0.91 0.96 0.90 0.96 6.9M
2021-09-27 0.99 1.03 0.89 0.90 25.1M
2021-09-24 1.05 1.05 0.99 1.00 8.5M
2021-09-23 1.06 1.07 1.04 1.06 3.9M
2021-09-21 1.01 1.05 1.00 1.03 5.5M
2021-09-20 1.10 1.10 1.00 1.03 10.4M
2021-09-17 1.05 1.12 1.05 1.12 6.9M
2021-09-16 1.09 1.12 1.04 1.06 9.9M
2021-09-15 1.11 1.12 1.08 1.09 7.9M
2021-09-14 1.15 1.16 1.11 1.11 9.2M
2021-09-13 1.16 1.19 1.11 1.16 16.5M
2021-09-10 1.22 1.25 1.22 1.23 9.8M
2021-09-09 1.25 1.30 1.20 1.22 20.5M
2021-09-08 1.17 1.28 1.17 1.27 30.0M
2021-09-07 1.18 1.19 1.16 1.17 7.3M
2021-09-06 1.21 1.22 1.15 1.18 10.5M
2021-09-03 1.17 1.23 1.17 1.19 11.5M
2021-09-02 1.18 1.18 1.15 1.18 7.0M
2021-09-01 1.15 1.20 1.14 1.18 10.1M
2021-08-31 1.19 1.19 1.14 1.16 5.8M
2021-08-30 1.15 1.18 1.14 1.18 10.9M
2021-08-27 1.16 1.22 1.13 1.14 27.3M
2021-08-26 1.26 1.33 1.11 1.17 83.7M
2021-08-25 1.18 1.27 1.18 1.26 20.0M
2021-08-24 1.26 1.27 1.18 1.19 9.9M
2021-08-23 1.14 1.24 1.13 1.23 21.6M
2021-08-20 1.16 1.16 1.03 1.11 31.9M
2021-08-19 1.18 1.22 1.15 1.16 14.8M
2021-08-18 1.17 1.22 1.14 1.20 9.6M
2021-08-17 1.25 1.25 1.11 1.18 31.8M
2021-08-16 1.26 1.28 1.22 1.25 8.2M
2021-08-13 1.33 1.34 1.25 1.26 30.4M
2021-08-12 1.27 1.32 1.25 1.31 27.0M
2021-08-11 1.20 1.30 1.15 1.26 17.5M
2021-08-10 1.22 1.24 1.18 1.19 5.3M
2021-08-09 1.23 1.27 1.18 1.20 13.8M
2021-08-06 1.28 1.33 1.22 1.23 21.9M
2021-08-05 1.20 1.30 1.17 1.28 38.7M
2021-08-04 1.25 1.25 1.19 1.20 23.4M
2021-08-03 1.06 1.26 1.04 1.24 62.8M
2021-08-02 1.11 1.12 1.04 1.06 21.5M
2021-07-30 1.00 1.14 0.97 1.11 65.8M
2021-07-29 0.92 0.99 0.90 0.99 33.7M
2021-07-28 0.78 0.90 0.76 0.90 15.9M
2021-07-27 0.86 0.86 0.76 0.78 20.4M
2021-07-26 0.88 0.90 0.84 0.86 8.4M
2021-07-23 0.93 0.94 0.88 0.89 9.1M
2021-07-22 0.88 0.95 0.88 0.93 17.4M
2021-07-21 0.87 0.90 0.84 0.87 9.9M
2021-07-20 0.87 0.91 0.84 0.87 26.6M
2021-07-19 0.90 0.90 0.87 0.89 12.9M
2021-07-16 0.92 0.92 0.90 0.90 4.6M
2021-07-15 0.91 0.93 0.88 0.90 12.5M
2021-07-14 0.91 0.94 0.88 0.91 14.7M
2021-07-13 0.93 0.97 0.91 0.91 15.3M
2021-07-12 0.99 0.99 0.88 0.93 19.0M
2021-07-09 0.98 0.99 0.93 0.96 15.3M
2021-07-08 1.05 1.08 0.98 0.98 42.8M
2021-07-07 0.92 1.05 0.91 1.02 64.1M
2021-07-06 0.96 0.98 0.92 0.94 20.6M
2021-07-05 0.95 1.02 0.94 0.96 29.3M
2021-07-02 1.05 1.15 0.91 0.95 148.6M
2021-06-30 0.71 0.92 0.71 0.88 124.7M
2021-06-29 0.70 0.71 0.68 0.70 18.0M
2021-06-28 0.67 0.70 0.67 0.69 4.8M
2021-06-25 0.66 0.68 0.66 0.67 3.6M
2021-06-24 0.67 0.68 0.66 0.66 3.0M
2021-06-23 0.68 0.71 0.67 0.67 14.1M
2021-06-22 0.65 0.68 0.64 0.67 9.2M
2021-06-21 0.65 0.65 0.64 0.64 5.9M
2021-06-18 0.65 0.65 0.64 0.65 4.7M
2021-06-17 0.65 0.66 0.64 0.64 8.9M
2021-06-16 0.66 0.66 0.64 0.65 7.5M
2021-06-15 0.68 0.68 0.65 0.66 8.5M
2021-06-11 0.71 0.72 0.67 0.68 24.9M
2021-06-10 0.66 0.71 0.65 0.71 50.5M
2021-06-09 0.66 0.67 0.65 0.66 4.4M
2021-06-08 0.66 0.66 0.65 0.66 3.1M
2021-06-07 0.66 0.66 0.65 0.66 3.2M
2021-06-04 0.65 0.67 0.64 0.65 6.0M
2021-06-03 0.65 0.66 0.65 0.66 1.8M
2021-06-02 0.65 0.67 0.65 0.65 4.1M
2021-06-01 0.65 0.67 0.65 0.65 3.2M
2021-05-31 0.66 0.67 0.65 0.65 3.1M
2021-05-28 0.64 0.66 0.64 0.65 5.6M
2021-05-27 0.63 0.65 0.63 0.64 4.1M
2021-05-26 0.65 0.65 0.63 0.63 3.2M
2021-05-25 0.65 0.65 0.64 0.64 3.3M
2021-05-24 0.63 0.65 0.63 0.65 3.5M
2021-05-21 0.64 0.65 0.63 0.64 3.9M
2021-05-20 0.66 0.66 0.64 0.65 4.4M
2021-05-18 0.65 0.68 0.64 0.64 8.4M
2021-05-17 0.63 0.65 0.63 0.64 4.6M
2021-05-14 0.64 0.64 0.62 0.63 9.8M
2021-05-13 0.65 0.65 0.64 0.64 5.6M
2021-05-12 0.67 0.67 0.65 0.66 5.6M
2021-05-11 0.70 0.71 0.65 0.66 18.5M
2021-05-10 0.70 0.74 0.70 0.72 23.6M
2021-05-07 0.65 0.73 0.65 0.69 49.2M
2021-05-06 0.68 0.69 0.65 0.65 17.0M
2021-05-05 0.64 0.70 0.64 0.69 39.8M
2021-05-04 0.66 0.66 0.63 0.63 5.5M
2021-05-03 0.63 0.66 0.61 0.66 8.6M
2021-04-30 0.63 0.65 0.62 0.63 6.1M
2021-04-29 0.66 0.66 0.63 0.64 3.5M
2021-04-28 0.64 0.67 0.64 0.66 17.1M
2021-04-27 0.63 0.64 0.61 0.64 7.1M
2021-04-26 0.63 0.63 0.61 0.63 7.1M
2021-04-23 0.63 0.65 0.61 0.63 12.1M
2021-04-22 0.63 0.65 0.62 0.63 5.3M
2021-04-21 0.63 0.63 0.62 0.62 3.0M
2021-04-20 0.63 0.65 0.63 0.64 2.7M
2021-04-19 0.63 0.67 0.63 0.64 6.2M
2021-04-16 0.64 0.64 0.62 0.63 2.7M
2021-04-15 0.64 0.64 0.61 0.63 5.9M
2021-04-14 0.64 0.65 0.62 0.63 2.4M
2021-04-13 0.63 0.64 0.63 0.63 1.5M
2021-04-12 0.66 0.66 0.63 0.64 2.9M
2021-04-09 0.67 0.67 0.64 0.66 4.4M
2021-04-08 0.69 0.70 0.66 0.68 6.4M
2021-04-07 0.63 0.70 0.63 0.69 25.4M
2021-04-01 0.60 0.65 0.60 0.63 6.3M
2021-03-31 0.56 0.63 0.55 0.60 13.9M
2021-03-30 0.61 0.61 0.56 0.57 8.5M
2021-03-29 0.61 0.62 0.60 0.61 6.5M
2021-03-26 0.61 0.66 0.60 0.61 11.9M
2021-03-25 0.61 0.62 0.58 0.61 3.8M
2021-03-24 0.65 0.65 0.60 0.61 11.2M
2021-03-23 0.66 0.66 0.65 0.65 5.0M
2021-03-22 0.66 0.67 0.66 0.67 2.5M
2021-03-19 0.67 0.67 0.65 0.65 4.3M
2021-03-18 0.69 0.69 0.67 0.67 6.9M
2021-03-17 0.66 0.69 0.65 0.68 6.9M
2021-03-16 0.66 0.66 0.65 0.65 4.2M
2021-03-15 0.70 0.70 0.66 0.66 13.1M
2021-03-12 0.66 0.66 0.64 0.65 5.9M
2021-03-11 0.64 0.65 0.63 0.65 5.0M
2021-03-10 0.64 0.64 0.62 0.63 2.7M
2021-03-09 0.62 0.64 0.60 0.62 7.1M
2021-03-08 0.64 0.65 0.62 0.62 11.5M
2021-03-05 0.64 0.65 0.62 0.64 3.6M
2021-03-04 0.66 0.66 0.64 0.65 3.0M
2021-03-03 0.67 0.67 0.65 0.66 2.8M
2021-03-02 0.64 0.67 0.63 0.67 6.7M
2021-03-01 0.65 0.66 0.64 0.65 4.1M
2021-02-26 0.65 0.67 0.63 0.65 7.5M
2021-02-25 0.66 0.68 0.66 0.67 4.9M
2021-02-24 0.69 0.69 0.63 0.64 8.2M
2021-02-23 0.67 0.69 0.65 0.69 6.8M
2021-02-22 0.70 0.72 0.66 0.67 21.2M
2021-02-19 0.74 0.76 0.69 0.70 44.1M
2021-02-18 0.70 0.73 0.66 0.69 19.0M
2021-02-17 0.66 0.70 0.65 0.70 20.0M
2021-02-16 0.62 0.65 0.60 0.65 12.0M
2021-02-11 0.60 0.62 0.60 0.62 1.7M
2021-02-10 0.62 0.63 0.60 0.60 3.2M
2021-02-09 0.62 0.63 0.60 0.62 5.5M
2021-02-08 0.63 0.64 0.61 0.62 3.4M
2021-02-05 0.64 0.66 0.61 0.62 3.6M
2021-02-04 0.61 0.68 0.60 0.64 14.8M
2021-02-03 0.59 0.62 0.58 0.61 8.4M
2021-02-02 0.57 0.62 0.57 0.60 11.0M
2021-02-01 0.57 0.60 0.55 0.57 8.1M
2021-01-29 0.61 0.62 0.54 0.57 24.4M
2021-01-28 0.64 0.64 0.60 0.61 17.7M
2021-01-27 0.65 0.66 0.60 0.65 12.0M
2021-01-26 0.69 0.69 0.63 0.64 14.8M
2021-01-25 0.71 0.72 0.68 0.69 10.9M
2021-01-22 0.72 0.73 0.69 0.70 14.5M
2021-01-21 0.74 0.74 0.70 0.72 13.9M
2021-01-20 0.68 0.74 0.68 0.74 34.9M
2021-01-19 0.71 0.72 0.65 0.69 27.7M
2021-01-18 0.62 0.69 0.62 0.69 36.2M
2021-01-15 0.61 0.66 0.61 0.62 28.6M
2021-01-14 0.58 0.63 0.58 0.61 24.0M
2021-01-13 0.56 0.60 0.56 0.59 16.2M
2021-01-12 0.56 0.57 0.55 0.56 8.2M
2021-01-11 0.60 0.61 0.55 0.56 19.1M
2021-01-08 0.53 0.60 0.52 0.60 33.3M
2021-01-07 0.53 0.54 0.52 0.53 9.6M
2021-01-06 0.54 0.54 0.52 0.53 7.8M
2021-01-05 0.54 0.55 0.52 0.54 8.6M
2021-01-04 0.54 0.56 0.53 0.54 16.9M