Cloudified Holdings Ltd

CHLC
🏛️ 英国 →
2.25
最后更新: 2024-06-13
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-10-02 20.80 20.80 20.80 20.80 0.0M
2023-09-29 23.50 24.90 18.00 20.80 0.2M
2023-09-28 26.50 28.00 22.00 23.50 0.2M
2023-09-27 22.00 29.00 20.00 26.50 0.4M
2023-09-26 26.50 27.00 20.00 24.00 0.3M
2023-09-25 29.00 32.60 24.00 28.00 0.4M
2023-09-22 34.00 35.80 28.00 29.00 0.5M
2023-09-21 47.50 49.00 32.00 36.00 0.7M
2023-09-20 22.50 47.00 22.00 46.00 1.3M
2023-09-19 23.50 25.00 20.50 22.50 0.0M
2023-09-18 23.50 23.50 23.50 23.50 0.0M
2023-09-15 23.50 22.80 22.80 23.50 0.0M
2023-09-14 23.50 23.50 23.50 23.50 0.0M
2023-09-13 23.50 22.00 22.00 23.50 0.0M
2023-09-12 25.50 23.00 20.50 23.50 0.0M
2023-09-11 25.50 25.60 24.13 25.50 0.0M
2023-09-08 25.50 27.00 24.00 25.50 0.0M
2023-09-07 25.50 24.00 24.00 25.50 0.0M
2023-09-06 25.50 25.80 24.60 25.50 0.0M
2023-09-05 24.00 27.00 23.00 25.50 0.1M
2023-09-04 21.50 25.00 20.00 24.00 0.1M
2023-09-01 21.50 21.50 21.50 21.50 0.0M
2023-08-31 21.50 20.00 20.00 21.50 0.0M
2023-08-30 21.50 21.35 21.35 21.50 0.0M
2023-08-29 21.50 20.00 20.00 21.50 0.0M
2023-08-25 21.50 20.00 20.00 21.50 0.0M
2023-08-24 21.50 23.00 20.00 21.50 0.0M
2023-08-23 21.50 20.00 20.00 21.50 0.0M
2023-08-22 21.50 20.00 20.00 21.50 0.0M
2023-08-21 21.50 21.50 21.50 21.50 0.0M
2023-08-18 21.50 23.00 20.00 21.50 0.0M
2023-08-17 21.50 23.00 20.00 21.50 0.0M
2023-08-16 21.50 22.10 22.10 21.50 0.0M
2023-08-15 21.50 22.50 20.00 21.50 0.0M
2023-08-14 21.00 23.00 19.30 21.50 0.0M
2023-08-11 21.00 23.00 20.00 21.00 0.0M
2023-08-10 21.50 20.00 20.00 21.50 0.0M
2023-08-09 21.50 22.00 22.00 21.50 0.0M
2023-08-08 21.50 21.50 21.50 21.50 0.0M
2023-08-07 21.50 21.50 21.50 21.50 0.0M
2023-08-04 21.50 21.50 21.50 21.50 0.0M
2023-08-03 21.50 23.00 20.00 21.50 0.0M
2023-08-02 22.00 23.60 20.00 21.50 0.0M
2023-08-01 22.00 22.80 21.02 22.00 0.0M
2023-07-31 24.00 25.60 20.01 21.00 0.0M
2023-07-28 25.00 25.00 23.00 24.00 0.0M
2023-07-27 25.00 26.00 23.00 25.00 0.0M
2023-07-26 25.50 27.00 21.50 25.00 0.0M
2023-07-25 25.50 25.50 25.50 25.50 0.0M
2023-07-24 26.50 25.00 25.00 25.50 0.0M
2023-07-21 26.50 26.50 26.50 26.50 0.0M
2023-07-20 24.50 27.00 25.02 26.50 0.1M
2023-07-19 23.00 24.70 22.02 24.50 0.0M
2023-07-18 23.00 24.00 22.56 23.00 0.0M
2023-07-17 23.00 22.00 22.00 23.00 0.0M
2023-07-14 23.00 23.90 22.00 23.00 0.0M
2023-07-13 23.50 24.00 23.00 23.00 0.0M
2023-07-12 23.50 23.00 23.00 23.50 0.0M
2023-07-11 23.50 24.00 22.00 23.50 0.0M
2023-07-10 23.50 23.50 23.50 23.50 0.0M
2023-07-07 23.50 24.00 23.00 23.50 0.0M
2023-07-06 26.00 27.00 23.46 23.50 0.1M
2023-07-05 19.00 26.80 17.70 26.00 0.6M
2023-07-04 21.00 21.40 18.00 19.00 0.0M
2023-07-03 21.00 22.00 20.00 20.00 0.0M
2023-06-30 21.00 22.00 21.50 21.00 0.0M
2023-06-29 21.50 23.98 20.00 21.00 0.1M
2023-06-28 18.50 20.20 19.34 20.20 0.0M
2023-06-27 18.50 20.20 17.00 18.50 0.0M
2023-06-26 23.00 21.50 16.10 18.50 0.1M
2023-06-23 25.50 25.00 22.00 23.00 0.0M
2023-06-22 28.50 30.00 25.00 25.50 0.1M
2023-06-21 29.00 30.00 27.00 28.50 0.0M
2023-06-20 30.50 33.00 28.00 29.00 0.0M
2023-06-19 30.50 30.50 30.50 30.50 0.0M
2023-06-16 30.50 30.50 30.50 30.50 0.0M
2023-06-15 30.50 33.00 31.70 30.50 0.0M
2023-06-14 30.50 33.00 28.00 30.50 0.0M
2023-06-13 30.50 30.50 30.50 30.50 0.0M
2023-06-12 30.50 28.00 28.00 30.50 0.0M
2023-06-09 30.50 30.50 30.50 30.50 0.0M
2023-06-08 30.00 32.00 30.00 30.50 0.0M
2023-06-07 30.00 30.00 30.00 30.00 0.0M
2023-06-06 30.00 30.00 30.00 30.00 0.0M
2023-06-05 30.00 28.00 28.00 30.00 0.0M
2023-06-02 30.00 28.00 28.00 30.00 0.0M
2023-06-01 30.00 28.00 28.00 30.00 0.0M
2023-05-31 30.50 33.00 30.00 30.00 0.0M
2023-05-30 30.50 30.00 30.00 30.50 0.0M
2023-05-26 31.00 28.00 28.00 30.50 0.0M
2023-05-25 30.50 33.00 30.00 31.50 0.0M
2023-05-24 30.50 30.15 30.00 30.50 0.0M
2023-05-23 31.00 31.00 28.00 30.50 0.0M
2023-05-22 32.50 32.00 30.00 31.00 0.0M
2023-05-19 32.50 33.00 32.80 32.50 0.0M
2023-05-18 32.50 33.00 32.00 32.50 0.0M
2023-05-17 32.50 32.50 32.50 32.50 0.0M
2023-05-16 32.50 32.00 32.00 32.50 0.0M
2023-05-15 32.50 32.00 32.00 32.50 0.0M
2023-05-12 32.50 32.26 32.00 32.50 0.0M
2023-05-11 32.50 32.26 32.26 32.50 0.0M
2023-05-10 32.50 32.50 32.50 32.50 0.0M
2023-05-09 32.50 32.26 32.26 32.50 0.0M
2023-05-05 32.50 32.65 32.15 32.50 0.0M
2023-05-04 33.50 33.00 33.00 32.50 0.0M
2023-05-03 32.50 32.65 32.65 32.50 0.0M
2023-05-02 32.00 33.00 30.40 32.50 0.0M
2023-04-28 33.50 32.20 30.00 32.00 0.0M
2023-04-27 33.50 33.00 33.00 33.50 0.0M
2023-04-26 33.50 33.00 33.00 33.50 0.0M
2023-04-25 33.50 33.50 33.50 33.50 0.0M
2023-04-24 33.50 34.00 33.00 33.50 0.0M
2023-04-21 34.00 33.00 33.00 33.50 0.0M
2023-04-20 34.50 33.00 31.00 34.00 0.0M
2023-04-19 35.00 36.00 33.00 34.50 0.0M
2023-04-18 35.50 35.70 35.00 35.00 0.0M
2023-04-17 36.50 36.00 35.00 35.50 0.0M
2023-04-14 35.50 36.00 36.00 35.50 0.0M
2023-04-13 35.50 35.00 35.00 35.50 0.0M
2023-04-12 35.50 35.00 35.00 35.50 0.0M
2023-04-11 35.50 36.00 35.00 35.50 0.0M
2023-04-06 35.50 35.00 35.00 35.50 0.0M
2023-04-05 35.50 35.50 35.50 35.50 0.0M
2023-04-04 35.50 36.00 36.00 35.50 0.0M
2023-04-03 36.50 36.00 34.00 35.50 0.0M
2023-03-31 39.00 38.00 35.26 36.50 0.0M
2023-03-30 38.00 40.00 38.00 39.00 0.0M
2023-03-29 40.00 40.00 38.00 39.00 0.0M
2023-03-28 39.00 42.00 38.00 40.00 0.0M
2023-03-27 40.00 42.00 40.90 40.00 0.0M
2023-03-24 40.00 42.00 38.00 40.00 0.0M
2023-03-23 40.00 40.00 40.00 40.00 0.0M
2023-03-22 40.00 42.80 42.00 40.00 0.0M
2023-03-21 40.00 40.90 38.00 40.00 0.0M
2023-03-20 41.00 41.00 40.00 40.00 0.0M
2023-03-17 41.00 42.00 40.00 41.00 0.0M
2023-03-16 41.00 42.00 40.00 41.00 0.0M
2023-03-15 41.00 42.00 40.00 41.00 0.0M
2023-03-14 41.00 42.00 40.00 41.00 0.0M
2023-03-13 43.00 45.00 37.00 41.00 0.0M
2023-03-10 44.50 45.00 35.00 43.00 0.0M
2023-03-09 44.50 46.00 46.00 44.50 0.0M
2023-03-08 44.50 43.00 43.00 44.50 0.0M
2023-03-07 44.50 44.05 44.05 44.50 0.0M
2023-03-06 44.50 46.00 43.00 44.50 0.0M
2023-03-03 44.50 44.50 44.50 44.50 0.0M
2023-03-02 44.50 46.00 46.00 44.50 0.0M
2023-03-01 44.50 44.50 44.50 44.50 0.0M
2023-02-28 44.50 46.00 43.25 44.50 0.0M
2023-02-27 44.50 46.00 44.00 44.50 0.0M
2023-02-24 46.00 46.00 43.00 44.50 0.0M
2023-02-23 46.00 46.00 46.00 46.00 0.0M
2023-02-22 46.00 47.00 45.00 46.00 0.0M
2023-02-21 46.00 46.00 46.00 46.00 0.0M
2023-02-20 47.00 46.00 46.00 46.00 0.0M
2023-02-17 47.00 50.00 45.00 50.00 0.0M
2023-02-16 47.00 48.00 46.00 47.00 0.0M
2023-02-15 47.00 48.00 46.00 47.00 0.0M
2023-02-14 47.00 45.00 45.00 47.00 0.0M
2023-02-13 47.00 48.00 47.10 47.00 0.0M
2023-02-10 47.00 50.00 42.00 47.00 0.0M
2023-02-09 47.00 48.00 46.00 47.00 0.0M
2023-02-08 47.00 48.00 46.00 47.00 0.0M
2023-02-07 47.00 48.00 48.00 47.00 0.0M
2023-02-06 47.00 46.00 46.00 47.00 0.0M
2023-02-03 47.00 46.00 46.00 47.00 0.0M
2023-02-02 47.00 46.40 46.00 47.00 0.0M
2023-02-01 47.00 48.00 46.00 47.00 0.0M
2023-01-31 48.30 49.60 45.00 47.00 0.0M
2023-01-30 48.60 50.00 46.20 48.30 0.0M
2023-01-27 50.00 49.58 46.50 48.60 0.0M
2023-01-26 50.00 48.00 48.00 50.00 0.0M
2023-01-25 50.50 49.06 49.00 50.00 0.0M
2023-01-24 50.50 49.00 49.00 50.50 0.0M
2023-01-23 50.50 49.30 49.00 50.50 0.0M
2023-01-20 50.50 52.00 49.00 50.50 0.0M
2023-01-19 50.50 49.58 49.58 50.50 0.0M
2023-01-18 50.50 49.00 49.00 50.50 0.0M
2023-01-17 50.50 52.00 49.00 50.50 0.0M
2023-01-16 50.50 49.58 49.00 50.50 0.0M
2023-01-13 50.50 52.00 49.00 50.50 0.0M
2023-01-12 50.50 49.58 49.00 50.50 0.0M
2023-01-11 50.50 49.60 49.58 50.50 0.0M
2023-01-10 50.50 52.00 48.00 50.50 0.0M
2023-01-09 50.50 52.00 49.00 50.50 0.0M
2023-01-06 50.50 52.00 49.00 50.50 0.0M
2023-01-05 50.50 49.06 49.00 50.50 0.0M
2023-01-04 50.50 49.30 49.00 50.50 0.0M
2023-01-03 50.50 52.00 49.00 50.50 0.0M