Hi Tech Lubricants Ltd

HITE
🏛️ 巴基斯坦 →
50.27
最后更新: 2025-09-26
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
2021-12-31 43.10 44.35 43.10 43.50 0.3M
2021-12-30 43.60 43.90 43.21 43.30 0.3M
2021-12-29 42.75 43.40 42.05 43.19 0.2M
2021-12-28 41.70 42.99 41.61 42.60 0.2M
2021-12-27 42.31 42.65 41.91 41.92 0.1M
2021-12-24 42.70 43.50 42.25 42.77 0.2M
2021-12-23 43.20 43.80 43.00 43.35 0.2M
2021-12-22 43.61 44.10 42.90 43.25 0.2M
2021-12-21 44.70 44.90 42.60 43.10 0.5M
2021-12-20 43.80 45.65 43.80 45.02 0.6M
2021-12-17 42.00 44.80 42.00 43.70 0.6M
2021-12-16 43.50 45.20 42.50 42.76 0.6M
2021-12-15 41.25 43.03 41.25 43.03 0.5M
2021-12-14 38.08 40.40 37.46 39.76 0.4M
2021-12-13 40.10 40.94 38.00 38.01 0.5M
2021-12-10 40.05 40.95 39.80 40.29 0.3M
2021-12-09 41.50 42.39 40.22 40.75 0.3M
2021-12-08 42.51 42.87 41.45 41.60 0.5M
2021-12-07 39.90 42.55 39.90 42.40 0.8M
2021-12-06 41.20 42.10 39.31 40.28 0.5M
2021-12-03 40.00 42.50 39.70 40.57 0.8M
2021-12-02 45.77 45.99 42.34 42.34 0.6M
2021-12-01 46.15 46.89 45.40 45.60 0.4M
2021-11-30 46.74 48.60 44.80 46.50 1.9M
2021-11-29 42.40 45.68 41.50 45.68 1.7M
2021-11-26 44.70 45.50 41.60 42.50 1.6M
2021-11-25 49.50 49.90 44.90 44.90 1.1M
2021-11-24 50.95 50.99 48.25 48.50 0.5M
2021-11-23 52.86 53.48 50.50 50.70 0.4M
2021-11-22 52.50 53.78 52.00 53.20 0.2M
2021-11-19 53.25 54.65 53.25 53.30 0.2M
2021-11-18 54.00 54.50 52.56 53.70 0.2M
2021-11-17 55.05 55.79 53.50 53.72 0.3M
2021-11-16 53.97 54.99 53.60 54.92 0.7M
2021-11-15 53.59 54.50 52.60 52.95 0.6M
2021-11-12 52.70 54.30 52.00 53.25 0.3M
2021-11-11 53.25 54.40 52.80 52.80 0.3M
2021-11-10 54.50 55.00 53.30 53.40 0.2M
2021-11-09 57.70 58.40 53.94 53.94 1.2M
2021-11-08 60.62 60.89 57.80 57.85 0.5M
2021-11-05 58.01 61.70 58.00 60.75 1.6M
2021-11-04 53.75 57.60 53.30 57.60 1.3M
2021-11-03 53.55 54.24 53.50 53.58 0.1M
2021-11-02 53.67 54.55 53.40 53.40 0.3M
2021-11-01 53.45 54.50 53.00 53.50 0.6M
2021-10-29 51.51 52.74 51.02 52.60 0.1M
2021-10-28 54.26 54.31 51.10 51.40 0.6M
2021-10-27 50.39 53.38 50.00 53.38 0.7M
2021-10-26 50.30 50.83 49.50 49.78 0.3M
2021-10-25 49.89 50.70 49.89 50.05 0.1M
2021-10-22 51.65 52.05 49.11 50.43 0.7M
2021-10-21 54.30 55.20 51.60 51.65 0.6M
2021-10-20 54.49 55.84 54.40 54.90 0.4M
2021-10-18 54.05 56.88 50.77 53.06 2.2M
2021-10-15 51.99 52.92 49.23 52.92 0.6M
2021-10-14 47.50 50.90 47.50 50.90 1.3M
2021-10-13 49.99 50.82 46.67 46.67 0.5M
2021-10-12 47.75 49.63 46.92 49.50 0.6M
2021-10-11 51.67 51.69 47.71 47.71 0.7M
2021-10-08 51.68 52.08 51.25 51.27 0.2M
2021-10-07 52.49 53.08 51.67 52.08 0.3M
2021-10-06 52.96 53.42 51.67 51.72 0.4M
2021-10-05 53.33 54.04 52.85 53.13 0.5M
2021-10-04 52.33 53.32 52.08 52.99 0.3M
2021-10-01 52.08 54.17 51.67 53.27 0.3M
2021-09-30 51.33 52.50 51.33 51.67 0.8M
2021-09-29 54.98 55.00 51.67 51.67 0.5M
2021-09-28 54.16 54.92 53.75 54.79 0.6M
2021-09-27 54.15 54.90 52.50 54.08 0.4M
2021-09-24 53.83 54.83 52.29 53.58 0.5M
2021-09-23 54.92 56.25 53.56 54.16 0.8M
2021-09-22 56.92 56.92 52.72 54.46 1.8M
2021-09-21 58.54 58.96 55.92 56.65 0.6M
2021-09-20 57.77 58.40 57.50 58.33 0.5M
2021-09-17 59.42 60.00 58.26 58.40 0.7M
2021-09-16 59.83 60.83 58.83 59.29 0.5M
2021-09-15 60.00 60.50 59.08 59.17 0.7M
2021-09-14 61.92 62.65 58.17 60.00 1.4M
2021-09-13 65.83 66.17 61.50 61.67 2.3M
2021-09-10 62.79 65.33 62.50 64.90 1.0M
2021-09-09 62.71 63.04 62.00 62.00 0.2M
2021-09-08 62.71 63.24 62.08 62.29 0.2M
2021-09-07 63.33 63.33 61.92 62.50 0.4M
2021-09-06 63.46 64.88 63.08 63.08 0.7M
2021-09-03 63.67 63.75 62.71 63.21 0.2M
2021-09-02 62.96 63.96 62.50 63.33 0.6M
2021-09-01 63.96 64.98 62.92 63.46 0.4M
2021-08-31 65.42 65.42 64.58 64.63 0.2M
2021-08-30 64.08 65.83 63.75 65.58 0.3M
2021-08-27 64.17 64.88 62.50 63.82 0.5M
2021-08-26 65.42 65.42 63.42 63.42 0.1M
2021-08-25 66.10 66.70 65.00 65.00 0.6M
2021-08-24 67.48 67.54 65.92 66.00 0.6M
2021-08-23 65.83 68.67 65.67 67.83 1.4M
2021-08-20 64.53 66.92 64.53 65.16 1.2M
2021-08-17 61.72 64.32 61.72 63.79 0.4M
2021-08-16 65.25 65.83 60.88 62.46 1.7M
2021-08-13 67.93 68.24 65.42 65.58 0.5M
2021-08-12 69.58 70.00 67.17 67.71 1.4M
2021-08-11 67.08 69.78 66.67 68.74 5.1M
2021-08-10 63.92 66.46 62.29 66.25 1.4M
2021-08-09 65.83 66.62 62.58 63.58 1.4M
2021-08-06 67.21 68.15 64.75 65.21 2.2M
2021-08-05 66.66 67.75 65.46 66.33 2.5M
2021-08-04 64.18 67.42 63.74 66.25 4.2M
2021-08-03 60.58 64.66 60.58 63.67 1.5M
2021-08-02 59.58 61.25 58.96 61.25 0.2M
2021-07-30 58.50 60.83 58.50 59.25 0.4M
2021-07-29 59.79 60.13 57.50 58.96 0.2M
2021-07-28 61.63 61.83 59.26 59.63 0.3M
2021-07-27 61.00 63.50 60.83 60.83 0.7M
2021-07-26 62.08 63.92 60.83 61.08 0.6M
2021-07-23 64.21 64.92 61.67 62.00 1.3M
2021-07-19 59.71 63.43 58.75 63.43 2.1M
2021-07-16 57.85 60.20 57.83 59.00 0.7M
2021-07-15 56.84 58.08 56.67 58.08 0.4M
2021-07-14 56.21 57.92 55.83 57.24 0.6M
2021-07-13 56.38 56.38 55.49 55.67 0.1M
2021-07-12 55.42 55.83 55.34 55.43 0.2M
2021-07-09 56.67 56.82 55.67 55.83 0.5M
2021-07-08 56.66 57.00 56.00 56.38 0.7M
2021-07-07 56.58 57.38 55.67 55.67 0.6M
2021-07-06 58.33 59.03 56.50 56.58 0.5M
2021-07-05 58.33 58.74 56.50 57.51 0.5M
2021-07-02 60.25 60.50 58.33 58.71 0.8M
2021-07-01 59.08 61.00 58.98 59.75 1.9M
2021-06-30 59.29 59.99 58.42 58.78 0.3M
2021-06-29 59.25 59.71 58.96 59.16 0.2M
2021-06-28 60.42 60.42 59.25 59.33 0.3M
2021-06-25 60.08 60.83 59.92 60.88 0.1M
2021-06-24 61.08 61.26 60.50 60.83 0.3M
2021-06-23 60.05 61.00 60.05 60.46 0.2M
2021-06-22 60.42 61.07 59.79 60.00 0.3M
2021-06-21 60.17 60.58 59.69 60.42 0.3M
2021-06-18 59.75 61.00 59.42 59.92 0.5M
2021-06-17 60.44 61.96 60.05 60.58 0.5M
2021-06-16 62.08 62.42 61.17 61.25 0.2M
2021-06-15 62.50 62.50 61.25 61.25 0.4M
2021-06-14 64.17 64.57 62.11 62.50 0.6M
2021-06-11 63.97 64.50 62.33 62.72 0.8M
2021-06-10 61.28 64.58 61.27 64.46 1.1M
2021-06-09 63.35 64.00 61.27 61.58 0.7M
2021-06-08 65.53 65.83 63.00 63.73 1.4M
2021-06-07 63.33 66.54 63.17 65.50 3.4M
2021-06-04 64.08 64.08 61.72 62.08 1.2M
2021-06-03 60.58 63.75 60.00 61.79 3.3M
2021-06-02 57.63 61.73 57.09 59.83 5.4M
2021-06-01 59.16 59.67 57.30 57.33 1.1M
2021-05-31 56.66 59.45 56.58 58.50 2.6M
2021-05-28 55.22 57.73 55.00 55.63 0.7M
2021-05-27 57.08 57.08 55.33 55.50 0.4M
2021-05-26 56.25 57.25 56.25 56.28 0.4M
2021-05-25 57.08 57.23 56.08 56.25 0.2M
2021-05-24 56.91 57.29 56.42 57.08 0.5M
2021-05-21 55.83 57.25 55.42 55.83 0.4M
2021-05-20 54.93 57.17 54.67 55.75 0.8M
2021-05-19 56.33 56.63 55.00 55.17 0.6M
2021-05-18 57.13 59.50 56.93 57.08 1.3M
2021-05-17 52.50 56.23 52.50 56.23 0.4M
2021-05-06 52.41 53.08 51.69 52.50 0.2M
2021-05-05 52.40 53.24 51.88 51.88 0.2M
2021-05-04 50.90 52.25 50.90 52.25 0.3M
2021-05-03 50.83 51.52 49.43 50.75 0.3M
2021-04-30 53.35 53.35 51.00 51.53 0.3M
2021-04-29 53.75 54.08 53.00 53.43 0.3M
2021-04-28 53.93 54.83 53.33 53.33 0.4M
2021-04-27 54.58 55.00 53.38 54.29 0.5M
2021-04-26 52.96 56.25 52.71 54.38 0.9M
2021-04-23 53.33 55.00 52.42 54.17 0.7M
2021-04-22 55.86 56.17 53.76 54.08 0.3M
2021-04-21 57.00 57.29 55.58 55.83 0.3M
2021-04-20 56.67 57.50 56.27 56.68 0.6M
2021-04-19 56.33 57.00 55.00 55.78 1.1M
2021-04-16 57.75 58.67 57.75 57.75 0.2M
2021-04-15 58.79 58.79 57.50 57.50 0.4M
2021-04-14 59.17 60.17 58.33 58.67 0.9M
2021-04-13 57.25 60.33 56.25 59.00 1.5M
2021-04-12 60.42 60.42 57.13 57.13 1.0M
2021-04-09 59.13 62.08 57.78 60.50 1.9M
2021-04-08 57.13 59.17 56.33 58.43 1.1M
2021-04-07 59.41 59.79 55.84 57.00 1.7M
2021-04-06 55.00 58.83 54.54 58.83 2.5M
2021-04-05 58.19 58.19 54.01 54.17 1.2M
2021-04-02 55.83 58.25 55.04 57.31 0.8M
2021-04-01 59.17 60.58 55.25 55.83 2.0M
2021-03-31 60.83 62.90 58.08 58.79 2.0M
2021-03-30 59.21 62.50 56.99 59.17 3.6M
2021-03-29 66.67 66.67 61.61 61.61 1.9M
2021-03-26 66.67 69.33 66.00 67.10 2.2M
2021-03-25 68.67 70.01 66.04 66.67 2.4M
2021-03-24 69.58 69.58 67.51 68.16 0.5M
2021-03-22 71.34 71.34 68.33 69.17 1.3M
2021-03-19 64.58 70.57 64.17 70.57 2.9M
2021-03-18 69.99 71.24 63.75 66.50 4.0M
2021-03-17 65.00 67.65 65.00 67.65 1.4M
2021-03-16 61.58 62.93 60.00 62.93 2.1M
2021-03-15 56.67 58.55 56.67 58.55 1.7M
2021-03-12 48.79 54.64 47.79 54.47 3.2M
2021-03-11 53.33 54.95 50.83 50.83 2.7M
2021-03-10 57.92 58.92 54.87 54.87 3.1M
2021-03-09 63.33 63.33 59.31 59.31 1.7M
2021-03-08 69.17 69.92 62.08 62.08 2.8M
2021-03-05 65.38 68.13 63.55 67.29 2.1M
2021-03-04 65.00 67.42 64.33 65.41 1.9M
2021-03-03 66.92 69.92 66.67 68.29 1.9M
2021-03-02 64.38 68.33 64.38 66.58 1.6M
2021-03-01 66.58 66.63 62.71 64.85 1.9M
2021-02-26 68.52 70.25 65.04 66.07 1.8M
2021-02-25 69.17 70.99 67.50 68.13 3.7M
2021-02-24 72.59 75.66 67.72 68.65 3.1M
2021-02-23 75.83 75.83 71.29 72.69 1.8M
2021-02-22 77.33 80.00 73.33 75.00 3.7M
2021-02-19 80.26 81.25 75.00 75.76 2.8M
2021-02-18 81.24 82.63 78.33 78.75 4.5M
2021-02-17 78.33 80.00 76.58 79.98 3.6M
2021-02-16 70.83 74.90 70.00 74.90 3.7M
2021-02-15 66.87 70.00 66.87 69.96 2.7M
2021-02-12 65.38 67.08 64.17 65.48 1.9M
2021-02-11 67.50 68.50 63.75 64.17 2.6M
2021-02-10 65.83 67.58 63.75 66.67 2.4M
2021-02-09 65.42 68.42 64.94 65.00 1.8M
2021-02-08 67.72 67.92 64.17 64.83 1.7M
2021-02-04 70.50 70.83 63.83 65.63 7.7M
2021-02-03 66.67 69.13 66.67 69.13 4.8M
2021-02-02 60.83 64.32 60.42 64.32 3.5M
2021-02-01 59.99 60.10 58.33 60.10 5.4M
2021-01-29 53.04 57.08 52.68 55.83 3.1M
2021-01-28 57.29 57.29 52.50 53.13 2.1M
2021-01-27 51.88 55.60 50.83 55.45 4.0M
2021-01-26 52.50 54.00 50.18 51.73 6.1M
2021-01-25 47.54 50.23 47.09 50.23 2.3M
2021-01-22 44.42 47.23 44.42 47.17 3.6M
2021-01-21 41.66 44.18 40.96 44.18 5.8M
2021-01-20 43.25 43.75 40.58 41.11 2.2M
2021-01-19 40.73 42.92 40.42 42.13 1.9M
2021-01-18 40.04 40.79 39.38 40.03 0.3M
2021-01-15 40.17 40.82 40.01 40.25 0.3M
2021-01-14 40.27 41.17 40.00 40.34 0.6M
2021-01-13 41.00 41.42 40.10 40.40 0.7M
2021-01-12 41.76 42.00 40.63 40.83 0.5M
2021-01-11 40.43 42.78 40.28 41.68 3.2M
2021-01-08 40.83 40.83 39.42 40.00 0.7M
2021-01-07 42.08 42.50 40.27 40.46 1.5M
2021-01-06 41.16 43.33 40.01 41.92 4.4M
2021-01-05 38.33 41.43 37.93 40.75 3.6M
2021-01-04 37.49 39.17 37.07 38.46 1.7M
2021-01-01 36.26 37.88 36.25 36.68 0.3M