Zhongshi Minan Holdings (8283)

8283
🏛️ Hong Kong →
0.56
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
2023-12-29 4.75 5.00 4.65 4.75 0.0M
2023-12-28 4.15 4.70 4.15 4.65 0.0M
2023-12-27 3.75 4.10 3.75 4.10 0.0M
2023-12-22 3.45 4.30 3.45 3.50 0.1M
2023-12-21 3.40 3.40 3.40 3.40 0.0M
2023-12-20 4.05 4.05 3.30 3.35 0.0M
2023-12-19 3.40 4.20 3.30 3.50 0.1M
2023-12-18 3.10 3.45 3.10 3.30 0.1M
2023-12-15 3.50 4.05 3.00 3.10 0.2M
2023-12-14 4.00 4.70 3.15 3.40 0.1M
2023-12-13 4.65 4.65 3.70 3.80 0.1M
2023-12-12 4.80 4.90 4.55 4.80 0.0M
2023-12-11 4.50 4.80 4.50 4.50 0.0M
2023-12-08 4.75 4.80 4.50 4.55 0.0M
2023-12-07 5.00 5.00 4.35 4.35 0.0M
2023-12-06 4.95 5.05 4.35 4.35 0.0M
2023-12-05 4.50 5.50 4.35 4.45 0.0M
2023-12-04 4.45 4.85 4.05 4.15 0.0M
2023-12-01 4.45 4.75 4.10 4.35 0.1M
2023-11-30 4.20 4.60 3.80 4.00 0.0M
2023-11-29 4.60 4.60 3.65 3.80 0.0M
2023-11-28 4.05 4.90 3.60 4.05 0.0M
2023-11-27 4.00 4.75 3.95 4.05 0.0M
2023-11-24 4.55 4.70 4.05 4.10 0.1M
2023-11-23 5.10 5.10 4.40 4.55 0.0M
2023-11-22 5.40 5.80 4.80 5.60 0.1M
2023-11-21 5.55 6.15 5.50 6.10 0.0M
2023-11-20 5.75 5.75 5.75 5.75 0.0M
2023-11-17 5.35 5.80 5.10 5.80 0.0M
2023-11-16 5.80 5.80 5.80 5.80 0.0M
2023-11-15 5.90 5.90 5.90 5.90 0.0M
2023-11-14 5.90 5.90 5.90 5.90 0.0M
2023-11-13 5.85 5.90 5.85 5.90 0.0M
2023-11-10 6.00 6.05 5.80 5.80 0.0M
2023-11-09 5.60 6.00 5.15 6.00 0.0M
2023-11-08 6.00 6.00 6.00 6.00 0.0M
2023-11-07 6.30 6.35 5.40 6.00 0.0M
2023-11-06 5.70 5.70 5.55 5.55 0.0M
2023-11-03 5.55 5.55 5.30 5.55 0.0M
2023-11-02 5.55 5.55 5.50 5.55 0.0M
2023-11-01 5.90 5.90 5.90 5.90 0.0M
2023-10-31 5.60 5.60 5.50 5.60 0.0M
2023-10-30 5.80 5.80 5.65 6.00 0.0M
2023-10-27 5.80 5.80 5.80 5.80 0.0M
2023-10-26 6.00 6.00 5.80 6.00 0.0M
2023-10-25 6.00 6.00 6.00 6.00 0.0M
2023-10-24 7.15 7.30 5.50 6.25 0.0M
2023-10-20 7.40 7.40 7.40 7.40 0.0M
2023-10-19 7.45 7.45 7.45 7.40 0.0M
2023-10-18 5.85 7.50 5.25 7.50 0.0M
2023-10-17 5.90 5.90 5.85 5.85 0.0M
2023-10-16 6.15 6.15 5.35 5.35 0.0M
2023-10-13 6.65 6.65 6.65 6.65 0.0M
2023-10-12 6.90 7.50 6.50 6.65 0.0M
2023-10-11 7.10 7.10 6.55 6.90 0.0M
2023-10-10 7.85 7.85 6.75 6.95 0.0M
2023-10-09 7.00 7.20 6.90 8.00 0.0M
2023-10-06 8.50 8.50 7.00 7.00 0.0M
2023-10-05 7.10 8.50 6.65 8.50 0.0M
2023-10-04 7.55 7.55 7.55 7.55 0.0M
2023-10-03 7.55 7.55 7.55 7.55 0.0M
2023-09-29 8.15 8.15 8.15 8.15 0.0M
2023-09-28 8.00 8.20 8.00 8.15 0.0M
2023-09-27 7.35 8.20 7.35 8.00 0.0M
2023-09-26 7.55 7.55 7.15 7.40 0.0M
2023-09-25 7.90 7.95 7.10 7.60 0.0M
2023-09-22 8.25 8.25 8.00 8.25 0.0M
2023-09-21 8.30 8.40 8.30 8.30 0.0M
2023-09-20 8.25 8.45 8.00 8.45 0.0M
2023-09-19 8.10 8.10 8.10 8.10 0.0M
2023-09-18 8.00 8.45 8.00 8.20 0.0M
2023-09-15 8.65 8.65 8.00 8.00 0.0M
2023-09-14 8.50 8.50 8.50 8.50 0.0M
2023-09-13 8.20 8.50 8.20 8.45 0.0M
2023-09-12 8.20 8.50 8.20 8.50 0.0M
2023-09-11 8.10 8.15 8.10 8.10 0.0M
2023-09-07 8.30 8.75 8.20 8.50 0.0M
2023-09-06 8.80 8.80 8.05 8.45 0.0M
2023-09-05 8.75 8.85 8.50 8.80 0.0M
2023-09-04 8.00 8.85 8.00 8.75 0.0M
2023-08-31 7.50 8.20 7.50 8.00 0.0M
2023-08-30 7.95 8.50 7.50 7.90 0.0M
2023-08-29 7.50 7.90 7.30 7.90 0.0M
2023-08-28 7.00 9.00 6.90 8.05 0.0M
2023-08-25 7.35 8.25 6.90 7.90 0.0M
2023-08-24 7.90 8.50 7.50 7.65 0.0M
2023-08-23 9.00 9.00 7.40 8.15 0.0M
2023-08-22 6.75 9.85 6.60 8.00 0.0M
2023-08-21 7.65 7.75 7.05 7.35 0.0M
2023-08-18 8.25 8.70 7.65 7.65 0.0M
2023-08-17 8.40 8.65 8.40 8.60 0.0M
2023-08-16 8.60 8.90 8.60 8.80 0.0M
2023-08-15 8.75 8.95 8.35 8.70 0.0M
2023-08-14 8.80 8.80 8.75 8.75 0.0M
2023-08-11 9.25 9.25 9.20 9.15 0.0M
2023-08-10 9.25 10.60 9.25 9.25 0.0M
2023-08-09 9.25 9.25 9.25 9.25 0.0M
2023-08-08 8.85 9.45 8.50 9.30 0.0M
2023-08-07 9.20 9.60 8.90 8.90 0.0M
2023-08-04 9.25 9.25 9.25 9.25 0.0M
2023-08-03 9.45 9.55 9.45 9.45 0.0M
2023-08-02 9.55 9.55 9.55 9.40 0.0M
2023-08-01 9.65 9.95 9.30 9.60 0.0M
2023-07-31 9.90 9.90 9.85 9.65 0.0M
2023-07-28 9.50 9.80 9.50 9.75 0.0M
2023-07-27 9.50 9.85 9.50 9.80 0.0M
2023-07-26 9.95 9.95 9.30 9.85 0.0M
2023-07-25 9.35 9.95 9.10 9.95 0.0M
2023-07-24 8.60 9.65 8.50 9.45 0.0M
2023-07-21 9.10 9.90 9.10 9.90 0.0M
2023-07-20 9.80 9.95 9.80 9.95 0.0M
2023-07-19 9.10 9.80 9.10 9.80 0.0M
2023-07-18 8.75 9.80 8.40 9.35 0.0M
2023-07-14 8.50 8.65 8.50 8.50 0.0M
2023-07-13 8.90 8.90 8.25 8.70 0.0M
2023-07-12 8.50 8.65 8.40 8.55 0.0M
2023-07-11 8.50 8.75 8.40 8.45 0.0M
2023-07-10 8.75 9.25 8.40 8.40 0.1M
2023-07-07 8.70 9.40 8.70 9.00 0.0M
2023-07-06 9.40 9.40 8.90 9.20 0.0M
2023-07-05 8.75 9.65 8.75 9.10 0.0M
2023-07-04 8.75 9.10 8.45 8.95 0.1M
2023-07-03 9.75 9.75 8.35 9.25 0.2M
2023-06-30 9.00 9.50 8.65 9.50 0.1M
2023-06-29 9.00 9.80 9.00 9.55 0.0M
2023-06-28 9.10 9.10 9.00 9.00 0.0M
2023-06-27 9.75 9.75 9.25 9.25 0.0M
2023-06-26 9.50 9.80 9.15 9.60 0.0M
2023-06-23 9.35 9.75 9.15 9.15 0.0M
2023-06-21 9.25 9.90 9.25 9.50 0.0M
2023-06-20 9.40 9.40 9.00 9.25 0.0M
2023-06-19 9.00 9.35 9.00 9.25 0.0M
2023-06-16 9.30 9.30 9.00 9.20 0.0M
2023-06-15 8.95 8.95 8.95 8.95 0.0M
2023-06-14 8.50 9.25 8.50 9.15 0.0M
2023-06-13 9.15 9.40 8.65 8.65 0.1M
2023-06-12 9.45 9.95 8.95 9.75 0.1M
2023-06-09 9.25 10.50 9.15 9.80 0.1M
2023-06-08 9.40 9.50 8.65 9.50 0.0M
2023-06-07 9.00 9.70 8.50 9.50 0.0M
2023-06-06 9.30 9.50 8.90 9.30 0.0M
2023-06-05 9.40 9.40 9.25 9.25 0.0M
2023-06-02 8.50 9.15 8.45 9.00 0.0M
2023-06-01 8.90 8.90 8.15 8.50 0.0M
2023-05-31 8.20 8.70 7.95 8.60 0.0M
2023-05-30 9.15 9.15 7.50 8.90 0.0M
2023-05-29 8.00 9.45 7.60 8.60 0.0M
2023-05-25 7.10 8.25 6.85 8.15 0.0M
2023-05-24 6.50 6.95 6.50 6.90 0.0M
2023-05-23 6.20 6.50 6.05 6.45 0.0M
2023-05-22 6.50 7.15 6.50 6.50 0.0M
2023-05-19 6.75 7.45 6.45 6.50 0.0M
2023-05-18 7.50 7.50 6.05 6.05 0.0M
2023-05-17 7.50 7.75 6.75 7.50 0.0M
2023-05-16 7.05 7.75 6.50 7.50 0.0M
2023-05-15 7.75 7.75 7.00 7.50 0.0M
2023-05-12 7.50 7.50 7.45 7.45 0.0M
2023-05-11 7.50 7.50 7.40 7.50 0.0M
2023-05-10 8.00 8.00 7.40 7.90 0.0M
2023-05-09 8.25 8.25 8.25 8.25 0.0M
2023-05-08 8.50 8.50 8.50 8.50 0.0M
2023-05-05 8.50 8.50 8.50 8.50 0.0M
2023-05-04 8.35 9.10 8.00 8.60 0.0M
2023-05-03 8.85 8.85 8.85 8.85 0.0M
2023-05-02 9.25 9.25 8.35 9.05 0.0M
2023-04-28 8.80 9.00 8.25 9.00 0.0M
2023-04-27 8.85 9.15 8.85 9.10 0.0M
2023-04-26 9.25 9.25 9.25 9.25 0.0M
2023-04-25 9.00 9.50 9.00 9.50 0.0M
2023-04-24 9.65 9.75 9.60 9.45 0.0M
2023-04-21 9.50 9.50 8.75 9.30 0.0M
2023-04-20 9.70 9.70 9.70 9.70 0.0M
2023-04-19 9.20 9.70 9.20 9.70 0.0M
2023-04-18 9.70 9.70 9.70 9.70 0.0M
2023-04-17 9.75 9.75 9.70 9.70 0.0M
2023-04-14 9.55 9.80 9.50 9.70 0.0M
2023-04-13 9.20 9.70 9.20 9.50 0.0M
2023-04-12 9.40 9.40 9.20 9.20 0.0M
2023-04-11 9.00 9.95 8.60 8.60 0.0M
2023-04-06 9.35 9.35 9.00 9.00 0.0M
2023-04-04 9.35 9.35 9.35 9.25 0.0M
2023-04-03 9.10 10.05 9.00 9.45 0.0M
2023-03-31 9.95 10.35 9.00 10.15 0.0M
2023-03-30 9.50 10.35 8.75 8.85 0.0M
2023-03-29 10.35 10.35 10.35 10.35 0.0M
2023-03-28 10.30 10.40 10.30 10.35 0.0M
2023-03-27 10.00 10.00 10.00 10.00 0.0M
2023-03-24 9.95 10.00 9.85 10.00 0.0M
2023-03-23 10.20 10.20 10.20 10.15 0.0M
2023-03-22 9.95 9.95 9.95 9.95 0.0M
2023-03-21 10.00 10.00 10.00 10.00 0.0M
2023-03-20 9.95 10.05 9.95 10.00 0.0M
2023-03-17 9.25 10.05 9.25 10.05 0.0M
2023-03-16 9.60 10.25 9.55 10.15 0.0M
2023-03-15 9.55 10.40 9.50 10.30 0.0M
2023-03-14 10.50 10.50 10.50 10.45 0.0M
2023-03-13 10.10 10.80 10.10 10.10 0.0M
2023-03-10 10.10 10.10 10.10 10.10 0.0M
2023-03-09 10.85 10.85 9.50 10.20 0.0M
2023-03-08 10.95 10.95 9.90 10.30 0.0M
2023-03-07 11.50 11.50 10.15 10.45 0.0M
2023-03-06 9.40 10.90 9.05 10.90 0.0M
2023-03-03 10.40 10.40 9.25 9.35 0.0M
2023-03-02 9.95 10.50 9.55 9.60 0.0M
2023-03-01 10.70 10.70 10.70 10.50 0.0M
2023-02-28 10.15 10.25 10.15 10.25 0.0M
2023-02-27 9.90 10.85 9.90 10.25 0.0M
2023-02-24 10.50 11.20 10.00 10.00 0.0M
2023-02-23 10.15 10.75 10.00 10.00 0.0M
2023-02-22 11.90 11.90 10.25 10.95 0.0M
2023-02-21 11.00 11.10 10.90 10.90 0.0M
2023-02-20 12.25 12.50 12.00 11.75 0.0M
2023-02-17 12.00 12.50 10.00 11.00 0.1M
2023-02-16 12.20 12.20 12.20 12.20 0.0M
2023-02-15 11.25 12.30 11.25 12.30 0.0M
2023-02-14 12.45 12.45 12.30 12.30 0.0M
2023-02-13 12.40 12.45 12.40 12.45 0.0M
2023-02-10 11.50 12.50 10.10 12.25 0.0M
2023-02-09 12.45 12.45 12.45 12.25 0.0M
2023-02-08 12.50 12.50 12.35 12.35 0.0M
2023-02-07 12.50 12.50 12.30 12.35 0.0M
2023-02-06 11.95 11.95 11.95 11.95 0.0M
2023-02-03 12.40 12.40 12.40 12.40 0.0M
2023-02-02 12.40 12.45 12.30 12.40 0.0M
2023-02-01 12.35 12.40 12.35 12.35 0.0M
2023-01-31 12.20 12.50 11.75 12.40 0.0M
2023-01-30 13.00 13.00 12.25 12.25 0.0M
2023-01-27 13.00 13.00 12.50 13.00 0.0M
2023-01-26 13.00 14.00 12.75 14.00 0.0M
2023-01-20 14.25 14.25 14.25 14.00 0.0M
2023-01-19 12.50 13.25 12.25 13.25 0.0M
2023-01-18 12.50 13.25 12.00 13.25 0.0M
2023-01-17 12.50 13.00 12.00 12.75 0.0M
2023-01-16 13.25 13.25 12.50 12.75 0.0M
2023-01-13 13.75 13.75 12.50 12.50 0.0M
2023-01-12 13.00 14.00 13.00 13.00 0.0M
2023-01-11 13.25 13.50 12.75 13.25 0.0M
2023-01-10 13.00 13.75 13.00 13.50 0.0M
2023-01-09 13.00 13.75 13.00 13.75 0.0M
2023-01-06 13.00 14.25 12.75 14.00 0.0M
2023-01-05 13.00 14.25 12.75 14.25 0.0M
2023-01-04 13.25 14.25 12.50 13.75 0.0M
2023-01-03 13.00 14.75 13.00 14.75 0.0M