Tiangong Intl (0826)

0826
🏛️ Hong Kong →
2.51
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 4.61 4.78 4.61 4.77 2.1M
2021-12-30 4.57 4.77 4.53 4.61 2.2M
2021-12-29 4.52 4.55 4.45 4.55 1.8M
2021-12-28 4.59 4.59 4.41 4.48 4.5M
2021-12-24 4.51 4.60 4.49 4.58 2.2M
2021-12-23 4.63 4.65 4.46 4.60 5.1M
2021-12-22 4.53 4.65 4.44 4.57 2.4M
2021-12-21 4.57 4.57 4.33 4.48 5.3M
2021-12-20 4.72 4.72 4.40 4.55 7.4M
2021-12-17 4.77 4.84 4.67 4.70 3.2M
2021-12-16 4.74 4.78 4.67 4.75 1.4M
2021-12-15 4.83 4.83 4.69 4.71 2.6M
2021-12-14 4.66 4.98 4.58 4.81 19.1M
2021-12-13 4.63 4.78 4.59 4.77 6.3M
2021-12-10 4.65 4.78 4.58 4.58 3.7M
2021-12-09 4.55 4.64 4.55 4.64 1.2M
2021-12-08 4.45 4.74 4.38 4.58 5.0M
2021-12-07 4.47 4.49 4.35 4.43 3.8M
2021-12-06 4.62 4.64 4.47 4.49 1.7M
2021-12-03 4.47 4.61 4.47 4.60 2.6M
2021-12-02 4.60 4.66 4.50 4.50 2.4M
2021-12-01 4.59 4.84 4.53 4.60 6.5M
2021-11-30 4.54 4.63 4.48 4.55 2.2M
2021-11-29 4.57 4.65 4.50 4.58 4.1M
2021-11-26 4.47 4.63 4.47 4.57 2.2M
2021-11-25 4.47 4.54 4.47 4.53 2.5M
2021-11-24 4.57 4.63 4.51 4.53 1.0M
2021-11-23 4.60 4.67 4.56 4.61 1.0M
2021-11-22 4.59 4.68 4.58 4.62 1.2M
2021-11-19 4.67 4.68 4.58 4.62 1.9M
2021-11-18 4.68 4.68 4.58 4.65 1.8M
2021-11-17 4.56 4.75 4.56 4.68 2.5M
2021-11-16 4.69 4.69 4.50 4.61 5.5M
2021-11-15 4.44 4.80 4.38 4.70 8.5M
2021-11-12 4.50 4.52 4.44 4.48 1.8M
2021-11-11 4.42 4.53 4.31 4.53 2.1M
2021-11-10 4.43 4.49 4.33 4.37 2.7M
2021-11-09 4.31 4.43 4.15 4.42 10.6M
2021-11-08 4.49 4.57 4.22 4.34 10.3M
2021-11-05 4.58 4.60 4.45 4.50 11.2M
2021-11-04 4.53 4.62 4.49 4.62 4.7M
2021-11-03 4.65 4.70 4.53 4.53 2.6M
2021-11-02 4.90 4.90 4.62 4.63 4.5M
2021-11-01 4.63 4.81 4.56 4.81 8.4M
2021-10-29 4.56 4.70 4.50 4.70 3.4M
2021-10-28 4.63 4.73 4.52 4.60 3.5M
2021-10-27 4.74 4.95 4.57 4.66 5.7M
2021-10-26 4.71 4.85 4.71 4.80 2.8M
2021-10-25 4.75 4.83 4.67 4.72 3.0M
2021-10-22 4.81 4.90 4.74 4.82 5.3M
2021-10-21 4.89 5.01 4.82 4.82 2.5M
2021-10-20 5.09 5.09 4.91 4.92 2.9M
2021-10-19 4.88 5.11 4.83 5.09 8.1M
2021-10-18 4.79 4.98 4.79 4.92 3.7M
2021-10-15 4.80 5.02 4.75 4.79 5.6M
2021-10-12 4.71 5.01 4.65 4.87 18.0M
2021-10-11 4.54 4.80 4.52 4.77 8.1M
2021-10-08 4.71 4.72 4.46 4.54 7.6M
2021-10-07 4.62 4.71 4.56 4.67 2.7M
2021-10-06 4.70 4.70 4.56 4.56 2.2M
2021-10-05 4.64 4.77 4.55 4.71 1.8M
2021-10-04 4.54 4.73 4.52 4.64 2.9M
2021-09-30 4.60 4.76 4.55 4.65 3.4M
2021-09-29 4.90 4.90 4.66 4.68 1.9M
2021-09-28 4.60 5.02 4.60 4.90 14.3M
2021-09-27 4.74 4.91 4.50 4.61 16.5M
2021-09-24 4.99 4.99 4.67 4.80 13.9M
2021-09-23 5.10 5.22 4.85 5.02 18.0M
2021-09-21 4.97 5.10 4.94 5.07 2.3M
2021-09-20 5.02 5.10 4.68 5.04 10.1M
2021-09-17 5.20 5.33 5.11 5.15 6.4M
2021-09-16 5.37 5.39 5.04 5.30 12.0M
2021-09-15 5.20 5.42 5.16 5.40 12.0M
2021-09-14 5.46 5.46 5.19 5.31 12.7M
2021-09-13 5.45 5.53 5.24 5.48 19.9M
2021-09-10 5.48 5.58 5.24 5.45 17.9M
2021-09-09 5.53 5.66 5.46 5.48 5.9M
2021-09-08 5.50 5.63 5.43 5.58 11.5M
2021-09-07 5.49 5.62 5.30 5.57 13.0M
2021-09-06 5.27 5.54 5.16 5.49 16.4M
2021-09-03 5.04 5.20 5.00 5.20 10.9M
2021-09-02 5.01 5.13 4.76 4.99 18.0M
2021-09-01 5.13 5.19 4.98 5.01 6.2M
2021-08-31 5.20 5.20 4.93 5.13 12.4M
2021-08-30 4.87 5.25 4.87 5.13 22.7M
2021-08-27 4.86 4.98 4.81 4.87 8.0M
2021-08-26 5.00 5.06 4.80 4.81 10.4M
2021-08-25 4.95 5.08 4.76 4.98 15.7M
2021-08-24 4.57 4.99 4.53 4.94 49.2M
2021-08-23 4.28 4.54 4.20 4.50 17.9M
2021-08-20 4.50 4.55 3.96 4.28 40.0M
2021-08-19 4.47 4.75 4.37 4.58 19.6M
2021-08-18 4.57 4.57 4.40 4.47 9.4M
2021-08-17 4.57 4.76 4.41 4.59 26.8M
2021-08-16 4.25 4.62 4.25 4.58 34.7M
2021-08-13 4.17 4.28 4.10 4.25 5.4M
2021-08-12 4.14 4.32 4.10 4.20 10.5M
2021-08-11 4.20 4.20 4.12 4.16 3.3M
2021-08-10 4.06 4.22 4.04 4.16 5.7M
2021-08-09 4.05 4.12 4.05 4.08 4.0M
2021-08-06 4.02 4.18 4.02 4.10 5.0M
2021-08-05 4.14 4.19 4.05 4.09 9.0M
2021-08-04 3.89 4.16 3.86 4.13 16.0M
2021-08-03 3.90 3.91 3.81 3.84 5.5M
2021-08-02 3.95 4.02 3.78 3.95 9.1M
2021-07-30 3.81 3.93 3.76 3.92 10.6M
2021-07-29 4.00 4.05 3.86 3.91 8.4M
2021-07-28 3.73 3.93 3.63 3.93 18.1M
2021-07-27 3.91 4.04 3.54 3.68 30.2M
2021-07-26 3.86 3.95 3.74 3.93 13.1M
2021-07-23 4.02 4.09 3.83 3.90 14.0M
2021-07-22 4.00 4.11 3.90 4.02 11.1M
2021-07-21 3.69 4.04 3.68 4.01 23.1M
2021-07-20 3.58 3.80 3.58 3.79 8.5M
2021-07-19 3.82 3.84 3.51 3.70 23.0M
2021-07-16 3.80 3.90 3.80 3.82 7.8M
2021-07-15 3.88 3.95 3.78 3.84 7.7M
2021-07-14 3.84 3.90 3.73 3.88 13.0M
2021-07-13 3.43 3.86 3.43 3.86 35.7M
2021-07-12 3.18 3.45 3.18 3.43 14.8M
2021-07-09 3.15 3.23 3.05 3.18 5.0M
2021-07-08 3.17 3.22 3.12 3.14 5.8M
2021-07-07 3.15 3.25 3.09 3.23 3.6M
2021-07-06 3.20 3.22 3.12 3.15 8.8M
2021-07-05 3.20 3.25 3.15 3.24 5.6M
2021-07-02 3.30 3.30 3.17 3.25 7.3M
2021-06-30 3.26 3.38 3.24 3.31 11.1M
2021-06-29 3.36 3.46 3.25 3.26 11.5M
2021-06-28 3.40 3.49 3.35 3.38 5.1M
2021-06-25 3.39 3.45 3.33 3.41 9.7M
2021-06-24 3.29 3.45 3.23 3.39 12.0M
2021-06-23 3.33 3.36 3.28 3.31 3.5M
2021-06-22 3.26 3.35 3.26 3.33 4.0M
2021-06-21 3.30 3.39 3.18 3.27 12.5M
2021-06-18 3.27 3.37 3.24 3.35 13.8M
2021-06-17 3.20 3.38 3.17 3.33 15.1M
2021-06-16 3.40 3.41 3.16 3.19 17.8M
2021-06-15 3.50 3.58 3.38 3.42 8.3M
2021-06-11 3.58 3.63 3.46 3.50 22.8M
2021-06-10 3.63 3.66 3.54 3.60 11.2M
2021-06-09 3.58 3.65 3.57 3.58 5.7M
2021-06-08 3.62 3.69 3.57 3.60 8.9M
2021-06-07 3.70 3.74 3.58 3.62 8.6M
2021-06-04 3.56 3.73 3.51 3.69 20.6M
2021-06-03 3.62 3.68 3.50 3.54 14.8M
2021-06-02 3.44 3.63 3.44 3.60 9.9M
2021-06-01 3.51 3.52 3.41 3.49 7.5M
2021-05-31 3.59 3.59 3.42 3.47 12.1M
2021-05-28 3.52 3.61 3.45 3.50 13.7M
2021-05-27 3.41 3.58 3.35 3.50 25.2M
2021-05-26 3.49 3.56 3.36 3.36 24.9M
2021-05-25 3.63 3.67 3.43 3.49 20.8M
2021-05-24 3.66 3.66 3.53 3.56 7.5M
2021-05-21 3.43 3.67 3.40 3.60 23.9M
2021-05-20 3.43 3.51 3.38 3.48 16.9M
2021-05-18 3.38 3.57 3.38 3.46 16.1M
2021-05-17 3.42 3.49 3.30 3.41 13.7M
2021-05-14 3.43 3.47 3.28 3.37 23.3M
2021-05-13 3.50 3.52 3.38 3.43 14.2M
2021-05-12 3.46 3.63 3.46 3.54 20.6M
2021-05-11 3.61 3.66 3.35 3.46 39.9M
2021-05-10 3.97 4.02 3.59 3.70 42.7M
2021-05-07 4.21 4.26 3.96 3.99 25.5M
2021-05-06 4.20 4.28 4.06 4.14 19.5M
2021-05-05 4.30 4.42 4.12 4.20 239.7M
2021-05-04 4.91 5.03 4.70 4.88 21.9M
2021-05-03 4.82 5.05 4.80 4.91 12.5M
2021-04-30 4.83 4.90 4.72 4.84 7.0M
2021-04-29 4.67 4.96 4.57 4.83 11.9M
2021-04-28 4.29 4.68 4.23 4.68 10.4M
2021-04-27 4.38 4.39 4.24 4.33 4.4M
2021-04-26 4.52 4.52 4.37 4.39 8.3M
2021-04-23 4.40 4.54 4.34 4.52 7.2M
2021-04-22 4.32 4.45 4.30 4.45 4.4M
2021-04-21 4.40 4.45 4.23 4.35 5.4M
2021-04-20 4.19 4.48 4.19 4.45 12.7M
2021-04-19 4.10 4.28 4.00 4.24 6.3M
2021-04-16 4.22 4.22 4.06 4.09 10.0M
2021-04-15 4.15 4.27 4.06 4.21 6.0M
2021-04-14 4.01 4.29 4.00 4.18 23.5M
2021-04-13 4.06 4.06 3.91 3.98 4.1M
2021-04-12 4.14 4.14 3.95 4.07 7.2M
2021-04-09 4.19 4.27 4.07 4.08 10.4M
2021-04-08 4.00 4.33 4.00 4.18 16.4M
2021-04-07 3.98 4.09 3.90 3.99 14.7M
2021-04-01 3.88 4.05 3.83 3.98 8.2M
2021-03-31 3.95 3.95 3.75 3.85 8.0M
2021-03-30 4.19 4.19 3.74 3.92 11.7M
2021-03-29 3.66 4.01 3.58 3.98 22.6M
2021-03-26 3.80 3.84 3.62 3.64 35.2M
2021-03-25 3.71 3.82 3.64 3.70 6.5M
2021-03-24 3.75 3.84 3.59 3.78 7.8M
2021-03-23 3.95 3.95 3.71 3.76 7.3M
2021-03-22 3.90 3.99 3.87 3.91 2.4M
2021-03-19 4.05 4.05 3.87 3.90 3.8M
2021-03-18 4.08 4.11 3.98 4.06 3.7M
2021-03-17 4.10 4.12 3.94 4.04 5.4M
2021-03-16 3.97 4.03 3.92 4.03 5.0M
2021-03-15 4.02 4.06 3.85 3.92 4.0M
2021-03-12 4.18 4.25 3.93 3.93 8.6M
2021-03-11 3.87 4.17 3.80 4.13 15.6M
2021-03-10 3.75 3.82 3.63 3.81 11.9M
2021-03-09 3.92 3.92 3.54 3.62 27.7M
2021-03-08 3.96 4.18 3.80 3.89 20.8M
2021-03-05 4.18 4.18 3.77 3.86 32.1M
2021-03-04 4.37 4.37 3.99 4.20 23.6M
2021-03-03 4.26 4.40 4.18 4.38 9.7M
2021-03-02 4.59 4.70 4.16 4.16 13.0M
2021-03-01 4.43 4.59 4.30 4.57 7.6M
2021-02-26 4.35 4.48 4.14 4.35 24.3M
2021-02-25 4.60 4.71 4.41 4.62 12.9M
2021-02-24 4.87 4.97 4.36 4.49 31.2M
2021-02-23 4.68 4.95 4.53 4.89 18.3M
2021-02-22 5.08 5.08 4.50 4.66 20.0M
2021-02-19 5.12 5.12 4.89 5.01 8.1M
2021-02-18 5.35 5.35 4.95 5.09 17.1M
2021-02-17 5.23 5.37 5.15 5.20 4.6M
2021-02-16 5.03 5.25 4.97 5.23 3.9M
2021-02-11 4.95 5.04 4.90 5.02 1.1M
2021-02-10 4.85 5.05 4.80 4.99 4.4M
2021-02-09 5.00 5.09 4.83 4.85 5.4M
2021-02-08 5.11 5.18 4.90 5.00 10.6M
2021-02-05 5.03 5.44 5.01 5.10 31.8M
2021-02-04 5.20 5.33 4.77 5.07 36.2M
2021-02-03 5.03 5.18 4.75 5.17 28.4M
2021-02-02 4.69 4.94 4.39 4.94 29.6M
2021-02-01 4.35 4.50 4.15 4.50 15.7M
2021-01-29 4.38 4.47 4.09 4.35 30.6M
2021-01-28 4.56 4.69 4.32 4.38 21.8M
2021-01-27 4.79 4.83 4.42 4.60 26.6M
2021-01-26 4.51 4.87 4.32 4.79 46.9M
2021-01-25 5.00 5.09 4.53 4.59 38.3M
2021-01-22 4.88 4.96 4.41 4.86 62.8M
2021-01-21 4.01 4.80 4.01 4.80 110.4M
2021-01-20 3.73 3.93 3.69 3.88 45.1M
2021-01-19 3.63 3.78 3.59 3.70 30.0M
2021-01-18 3.52 3.63 3.46 3.60 15.5M
2021-01-15 3.70 3.75 3.42 3.50 21.7M
2021-01-14 3.36 3.59 3.34 3.58 20.8M
2021-01-13 3.45 3.51 3.36 3.36 13.0M
2021-01-12 3.44 3.47 3.31 3.43 16.2M
2021-01-11 3.35 3.54 3.31 3.39 20.5M
2021-01-08 3.42 3.46 3.30 3.35 15.3M
2021-01-07 3.32 3.50 3.27 3.39 45.2M
2021-01-06 3.18 3.31 3.11 3.29 19.8M
2021-01-05 3.40 3.40 3.17 3.26 22.3M
2021-01-04 3.50 3.57 3.35 3.40 14.4M