ZMJ Group (0564)

0564
🏛️ Hong Kong →
23.26
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 7.68 8.20 7.68 8.20 2.5M
2021-12-30 7.56 7.74 7.50 7.50 1.3M
2021-12-29 8.00 8.00 7.54 7.58 0.8M
2021-12-28 8.00 8.00 7.71 7.90 0.6M
2021-12-24 8.04 8.05 7.76 7.80 1.0M
2021-12-23 7.81 8.04 7.81 8.04 1.3M
2021-12-22 7.70 8.05 7.53 7.87 2.6M
2021-12-21 7.69 7.74 7.49 7.59 1.9M
2021-12-20 7.65 7.73 7.45 7.47 1.1M
2021-12-17 8.17 8.17 7.58 7.71 2.1M
2021-12-16 7.68 7.97 7.63 7.88 1.7M
2021-12-15 7.72 7.83 7.44 7.50 1.6M
2021-12-14 8.10 8.11 7.68 7.72 3.2M
2021-12-13 8.33 8.36 8.12 8.16 1.0M
2021-12-10 8.15 8.27 8.08 8.12 0.9M
2021-12-09 8.33 8.48 8.17 8.18 0.9M
2021-12-08 8.26 8.26 8.08 8.20 0.6M
2021-12-07 8.29 8.38 8.05 8.17 2.5M
2021-12-06 8.60 8.68 8.08 8.12 2.1M
2021-12-03 8.50 8.90 8.38 8.69 2.2M
2021-12-02 8.23 8.64 8.23 8.50 2.0M
2021-12-01 8.35 8.71 8.35 8.51 1.1M
2021-11-30 8.80 8.85 8.18 8.60 3.3M
2021-11-29 8.70 8.92 8.38 8.71 3.3M
2021-11-26 9.13 9.32 8.68 8.75 4.2M
2021-11-25 9.38 9.43 9.03 9.09 3.2M
2021-11-24 9.52 9.55 9.30 9.32 4.3M
2021-11-23 9.55 9.79 9.20 9.48 6.7M
2021-11-22 8.50 9.74 8.50 9.60 14.1M
2021-11-19 8.71 8.98 8.33 8.50 4.0M
2021-11-18 9.24 9.84 8.38 8.70 13.0M
2021-11-17 8.70 9.35 8.55 9.15 10.6M
2021-11-16 7.94 8.80 7.82 8.70 7.3M
2021-11-15 7.80 8.16 7.69 7.87 5.1M
2021-11-12 7.60 7.79 7.42 7.79 3.2M
2021-11-11 7.21 7.73 7.20 7.58 3.3M
2021-11-10 7.21 7.33 7.04 7.20 2.2M
2021-11-09 7.49 7.49 7.22 7.26 2.2M
2021-11-08 7.51 7.66 7.22 7.44 2.9M
2021-11-05 7.72 7.72 7.23 7.41 5.2M
2021-11-04 8.05 8.05 7.61 7.74 3.3M
2021-11-03 8.12 8.12 7.85 7.92 1.1M
2021-11-02 8.09 8.19 7.75 7.77 2.3M
2021-11-01 8.08 8.14 7.91 7.91 2.5M
2021-10-29 8.15 8.28 8.02 8.18 1.5M
2021-10-28 8.24 8.35 7.92 8.12 5.5M
2021-10-27 8.93 8.93 8.10 8.24 5.2M
2021-10-26 8.71 9.11 8.71 8.93 3.4M
2021-10-25 8.80 9.11 8.75 9.04 1.0M
2021-10-22 9.12 9.12 8.74 8.83 1.3M
2021-10-21 8.97 9.07 8.78 8.95 1.9M
2021-10-20 9.36 9.57 8.79 8.81 5.2M
2021-10-19 9.49 9.74 9.30 9.50 4.5M
2021-10-18 9.14 9.62 9.06 9.56 3.7M
2021-10-15 8.95 9.20 8.71 9.14 2.9M
2021-10-12 8.44 8.90 8.41 8.85 4.8M
2021-10-11 8.80 8.84 8.41 8.51 2.3M
2021-10-08 8.74 8.94 8.40 8.62 3.7M
2021-10-07 8.12 8.88 8.01 8.75 4.6M
2021-10-06 8.01 8.30 7.84 8.10 2.5M
2021-10-05 7.90 8.16 7.73 8.11 1.1M
2021-10-04 8.01 8.23 7.63 7.94 2.6M
2021-09-30 8.11 8.30 7.98 8.10 1.9M
2021-09-29 8.12 8.29 8.00 8.11 1.6M
2021-09-28 8.05 8.38 8.05 8.31 5.0M
2021-09-27 8.39 8.52 7.89 8.15 6.2M
2021-09-24 8.65 9.01 8.32 8.35 6.7M
2021-09-23 9.00 9.30 8.55 8.68 8.4M
2021-09-21 8.50 9.09 8.50 8.91 1.4M
2021-09-20 9.17 9.17 8.50 8.73 1.4M
2021-09-17 9.21 9.83 9.00 9.17 3.8M
2021-09-16 10.00 10.30 9.19 9.62 6.5M
2021-09-15 9.90 10.22 9.61 9.87 4.4M
2021-09-14 10.68 10.68 9.90 9.96 6.4M
2021-09-13 10.86 11.10 10.46 10.68 6.6M
2021-09-10 11.00 11.36 10.48 10.70 7.7M
2021-09-09 10.52 11.14 10.34 10.98 6.4M
2021-09-08 11.30 11.66 10.38 10.50 8.8M
2021-09-07 10.02 11.28 9.95 10.98 11.4M
2021-09-06 9.85 10.10 9.50 9.97 3.2M
2021-09-03 9.85 10.26 9.57 9.74 7.1M
2021-09-02 9.35 10.10 9.28 9.84 9.2M
2021-09-01 9.75 10.24 9.13 9.24 9.4M
2021-08-31 9.39 9.98 9.14 9.75 10.6M
2021-08-30 9.89 9.89 9.12 9.18 5.7M
2021-08-27 10.24 10.24 9.10 9.60 26.8M
2021-08-26 9.46 10.78 9.46 10.76 21.2M
2021-08-25 8.64 9.58 8.62 9.45 8.0M
2021-08-24 8.48 8.86 8.48 8.67 4.2M
2021-08-23 8.08 8.75 8.08 8.48 6.1M
2021-08-20 8.28 8.33 7.82 8.05 3.4M
2021-08-19 8.16 8.48 8.10 8.28 3.5M
2021-08-18 8.48 8.63 8.24 8.30 4.1M
2021-08-17 8.16 8.83 8.03 8.48 9.5M
2021-08-16 8.28 8.40 8.00 8.12 4.1M
2021-08-13 8.14 8.48 8.06 8.32 5.6M
2021-08-12 8.45 8.45 8.01 8.16 5.9M
2021-08-11 8.59 8.61 8.43 8.47 3.1M
2021-08-10 8.54 8.76 8.34 8.59 7.1M
2021-08-09 8.51 8.86 8.31 8.45 7.5M
2021-08-06 9.00 9.00 8.35 8.60 13.7M
2021-08-05 8.97 9.39 8.62 8.91 17.1M
2021-08-04 8.85 9.47 8.68 8.70 9.0M
2021-08-03 9.34 9.49 8.74 8.84 5.9M
2021-08-02 9.27 9.68 8.93 9.45 4.5M
2021-07-30 9.19 9.41 8.90 9.10 3.1M
2021-07-29 8.71 9.27 8.40 9.25 4.8M
2021-07-28 8.68 9.13 8.10 8.46 11.5M
2021-07-27 9.14 9.35 8.85 8.95 5.0M
2021-07-26 8.92 9.17 8.60 9.10 2.9M
2021-07-23 9.14 9.14 8.67 8.95 1.8M
2021-07-22 8.78 9.14 8.65 8.96 1.3M
2021-07-21 8.80 9.17 8.49 8.78 4.6M
2021-07-20 8.72 8.94 8.63 8.76 1.7M
2021-07-19 9.05 9.17 8.86 8.90 1.8M
2021-07-16 9.06 9.51 8.90 9.05 4.3M
2021-07-15 9.15 9.46 8.96 9.02 3.6M
2021-07-14 9.70 9.86 9.02 9.27 4.7M
2021-07-13 9.70 10.18 9.64 9.86 2.4M
2021-07-12 10.02 10.16 9.65 9.85 2.8M
2021-07-09 10.00 10.20 9.90 10.10 4.7M
2021-07-08 10.70 10.70 9.50 10.10 8.3M
2021-07-07 10.80 10.80 10.12 10.62 8.9M
2021-07-06 10.70 10.96 10.20 10.64 14.7M
2021-07-05 9.80 10.64 9.80 10.56 11.5M
2021-07-02 9.80 10.64 9.24 10.00 8.6M
2021-06-30 8.95 9.95 8.66 9.89 6.5M
2021-06-29 9.13 9.18 8.88 8.88 1.0M
2021-06-28 9.11 9.31 8.97 9.27 0.7M
2021-06-25 9.02 9.24 8.73 8.92 2.3M
2021-06-24 9.40 9.58 9.12 9.13 1.2M
2021-06-23 9.02 9.45 9.02 9.30 2.2M
2021-06-22 9.32 9.48 9.09 9.12 2.7M
2021-06-21 8.50 9.46 8.26 9.32 5.1M
2021-06-18 8.25 8.63 8.20 8.52 6.8M
2021-06-17 8.08 8.27 8.00 8.22 2.2M
2021-06-16 8.00 8.19 7.97 8.08 1.4M
2021-06-15 8.22 8.32 7.93 8.03 2.6M
2021-06-11 8.29 8.48 8.11 8.39 2.5M
2021-06-10 8.50 8.63 8.33 8.36 1.6M
2021-06-09 8.50 8.87 8.42 8.60 1.5M
2021-06-08 8.78 8.83 8.47 8.47 2.0M
2021-06-07 8.86 8.94 8.69 8.82 1.1M
2021-06-04 8.72 9.10 8.72 8.89 1.3M
2021-06-03 9.22 9.40 8.95 8.96 1.4M
2021-06-02 9.67 9.74 9.15 9.26 1.6M
2021-06-01 9.18 9.57 9.11 9.40 2.7M
2021-05-31 9.00 9.45 8.80 9.35 2.9M
2021-05-28 8.83 9.70 8.73 8.97 6.1M
2021-05-27 8.82 8.95 8.68 8.86 1.2M
2021-05-26 8.29 8.89 8.29 8.88 2.7M
2021-05-25 8.48 8.57 8.24 8.45 1.1M
2021-05-24 8.41 8.80 8.38 8.49 1.4M
2021-05-21 8.13 8.59 8.10 8.36 1.4M
2021-05-20 8.35 8.39 8.05 8.06 1.8M
2021-05-18 8.63 8.63 8.00 8.35 3.6M
2021-05-17 8.46 8.77 8.33 8.35 1.7M
2021-05-14 8.79 8.99 8.40 8.54 2.0M
2021-05-13 8.68 9.33 8.36 8.79 3.7M
2021-05-12 8.20 8.74 7.96 8.71 2.4M
2021-05-11 7.98 8.30 7.71 8.11 3.4M
2021-05-10 8.56 8.78 8.15 8.22 4.5M
2021-05-07 9.32 9.32 8.50 8.59 5.9M
2021-05-06 9.53 9.74 9.19 9.24 4.0M
2021-05-05 9.32 9.55 9.20 9.41 0.9M
2021-05-04 9.21 9.51 9.21 9.32 0.7M
2021-05-03 9.46 9.50 9.10 9.20 0.7M
2021-04-30 9.93 9.93 9.39 9.44 1.4M
2021-04-29 9.91 10.00 9.58 9.91 0.6M
2021-04-28 10.20 10.28 9.60 9.79 2.8M
2021-04-27 10.40 10.56 9.84 9.95 2.9M
2021-04-26 10.60 11.00 10.20 10.58 3.1M
2021-04-23 10.50 10.72 10.40 10.48 1.1M
2021-04-22 10.40 10.82 10.32 10.50 2.2M
2021-04-21 10.82 10.92 10.22 10.28 4.5M
2021-04-20 11.42 11.50 10.70 10.80 2.5M
2021-04-19 10.30 12.70 10.30 11.56 6.6M
2021-04-16 9.77 10.12 9.67 10.12 1.5M
2021-04-15 9.75 9.98 9.31 9.68 3.2M
2021-04-14 9.97 10.02 9.48 9.99 2.7M
2021-04-13 9.64 10.30 9.43 9.84 2.1M
2021-04-12 10.50 10.52 9.40 9.57 5.1M
2021-04-09 10.80 10.86 10.40 10.50 1.1M
2021-04-08 10.76 11.06 10.54 10.90 1.5M
2021-04-07 11.28 11.32 10.74 10.84 1.2M
2021-04-01 10.82 11.36 10.62 11.16 2.0M
2021-03-31 11.04 11.18 10.44 10.94 1.1M
2021-03-30 11.46 11.46 10.82 11.04 1.6M
2021-03-29 10.90 11.78 10.86 11.46 1.3M
2021-03-26 10.80 11.30 10.66 11.10 1.0M
2021-03-25 10.04 10.94 10.04 10.56 1.8M
2021-03-24 11.10 11.34 10.10 10.26 2.4M
2021-03-23 11.94 11.94 11.02 11.08 2.0M
2021-03-22 11.28 11.98 11.28 11.94 0.8M
2021-03-19 12.58 12.58 11.16 11.48 2.4M
2021-03-18 12.46 13.16 12.18 12.28 2.2M
2021-03-17 12.20 13.46 11.98 12.16 3.9M
2021-03-16 11.48 12.34 11.36 12.12 1.4M
2021-03-15 11.72 12.26 11.12 11.36 1.9M
2021-03-12 12.62 12.78 11.84 12.08 1.8M
2021-03-11 11.66 12.42 11.40 12.40 1.2M
2021-03-10 12.48 12.48 11.50 11.64 1.2M
2021-03-09 11.64 12.28 10.80 11.68 3.3M
2021-03-08 13.00 13.56 11.22 11.60 6.7M
2021-03-05 14.04 14.38 13.00 13.00 3.5M
2021-03-04 15.40 15.40 14.02 14.32 3.6M
2021-03-03 14.38 15.94 13.72 15.62 5.3M
2021-03-02 14.30 14.72 13.40 13.80 4.2M
2021-03-01 13.98 14.70 13.98 14.28 1.8M
2021-02-26 14.86 15.06 12.60 13.80 6.5M
2021-02-25 15.38 16.06 14.80 15.06 4.0M
2021-02-24 15.68 16.48 14.60 15.36 7.8M
2021-02-23 14.72 15.90 14.72 15.22 3.5M
2021-02-22 14.60 16.52 14.60 15.28 7.5M
2021-02-19 15.02 15.02 14.00 14.58 4.5M
2021-02-18 16.86 16.86 14.60 14.88 3.8M
2021-02-17 16.60 17.10 15.54 16.36 1.5M
2021-02-16 15.14 17.26 15.14 16.92 1.2M
2021-02-11 15.00 15.44 14.54 15.10 0.6M
2021-02-10 13.30 15.02 12.96 15.00 5.4M
2021-02-09 12.60 13.34 11.90 13.00 4.1M
2021-02-08 11.80 12.60 11.34 12.14 4.7M
2021-02-05 11.72 12.58 10.80 11.52 4.1M
2021-02-04 11.98 12.46 11.00 11.72 2.8M
2021-02-03 11.80 12.78 11.60 11.76 5.6M
2021-02-02 9.98 12.00 9.98 11.74 7.4M
2021-02-01 10.30 10.64 9.71 9.77 3.3M
2021-01-29 10.84 11.20 10.28 10.50 1.8M
2021-01-28 11.38 11.70 10.10 10.84 5.4M
2021-01-27 11.10 11.70 10.50 11.70 3.8M
2021-01-26 11.60 11.68 11.04 11.30 2.5M
2021-01-25 11.76 12.28 11.72 11.88 1.2M
2021-01-22 12.88 12.88 11.92 12.12 2.9M
2021-01-21 13.28 13.28 12.10 12.80 4.5M
2021-01-20 13.00 13.58 12.70 12.96 2.2M
2021-01-19 13.26 13.82 12.18 13.00 5.2M
2021-01-18 11.10 13.40 11.10 13.26 5.9M
2021-01-15 11.60 11.78 10.80 11.64 2.2M
2021-01-14 11.40 12.46 11.16 11.38 4.5M
2021-01-13 10.70 11.76 10.60 11.58 5.8M
2021-01-12 10.62 10.88 10.20 10.66 2.8M
2021-01-11 9.40 10.96 9.40 10.54 8.7M
2021-01-08 10.50 10.50 9.52 9.88 4.6M
2021-01-07 10.10 10.60 9.86 10.30 2.7M
2021-01-06 10.42 10.42 9.71 9.90 3.5M
2021-01-05 11.18 11.18 10.02 10.24 4.7M
2021-01-04 10.54 11.30 10.34 10.86 3.7M