BOC Hong Kong Holdings Ltd (2388)

2388
🏛️ 홍콩 →
36.72
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.60 25.70 25.45 25.55 2.0M
2021-12-30 25.65 25.75 25.55 25.60 6.2M
2021-12-29 25.65 25.70 25.45 25.65 7.2M
2021-12-28 25.05 25.65 25.00 25.60 12.5M
2021-12-24 24.95 25.10 24.85 25.05 2.7M
2021-12-23 24.65 24.95 24.65 24.95 4.4M
2021-12-22 24.65 24.75 24.50 24.70 4.6M
2021-12-21 24.75 24.90 24.40 24.65 7.4M
2021-12-20 24.80 24.80 24.30 24.60 9.0M
2021-12-17 24.90 25.15 24.55 24.90 15.3M
2021-12-16 24.90 24.90 24.55 24.75 7.5M
2021-12-15 24.65 25.00 24.35 24.90 7.0M
2021-12-14 24.60 24.85 24.40 24.50 7.0M
2021-12-13 24.70 25.05 24.60 24.65 6.2M
2021-12-10 25.00 25.00 24.70 24.80 5.7M
2021-12-09 25.00 25.10 24.75 24.90 4.9M
2021-12-08 25.10 25.10 24.60 24.90 5.8M
2021-12-07 24.70 25.00 24.45 24.90 12.3M
2021-12-06 24.25 24.80 24.15 24.70 15.4M
2021-12-03 23.95 24.35 23.60 24.25 10.2M
2021-12-02 23.70 24.00 23.60 23.95 8.7M
2021-12-01 23.70 24.05 23.50 23.80 8.9M
2021-11-30 23.85 24.00 23.20 23.55 19.4M
2021-11-29 24.25 24.25 23.85 24.00 7.3M
2021-11-26 24.55 24.55 23.90 24.00 9.8M
2021-11-25 24.85 24.85 24.50 24.55 14.0M
2021-11-24 24.80 24.85 24.65 24.85 28.1M
2021-11-23 24.60 24.85 24.40 24.70 8.2M
2021-11-22 24.55 24.60 24.35 24.55 4.9M
2021-11-19 24.35 24.65 24.20 24.45 5.9M
2021-11-18 24.15 24.45 24.10 24.35 4.9M
2021-11-17 24.35 24.45 24.15 24.40 4.4M
2021-11-16 24.25 24.45 24.15 24.35 7.8M
2021-11-15 24.30 24.45 24.10 24.40 6.3M
2021-11-12 24.75 24.80 24.35 24.55 6.9M
2021-11-11 24.20 24.80 24.15 24.70 6.8M
2021-11-10 24.50 24.50 23.90 24.40 6.5M
2021-11-09 24.55 24.60 24.25 24.40 5.4M
2021-11-08 24.75 24.95 24.50 24.75 5.9M
2021-11-05 24.85 24.85 24.25 24.45 7.8M
2021-11-04 24.95 25.05 24.65 24.85 4.8M
2021-11-03 24.95 25.10 24.75 24.95 5.7M
2021-11-02 25.25 25.30 24.75 24.90 4.0M
2021-11-01 24.60 25.10 24.45 25.00 8.8M
2021-10-29 24.65 24.80 24.50 24.70 8.8M
2021-10-28 24.70 24.90 24.50 24.65 7.1M
2021-10-27 25.05 25.05 24.65 24.90 7.2M
2021-10-26 24.90 25.35 24.80 25.10 8.0M
2021-10-25 24.95 25.10 24.80 24.90 4.3M
2021-10-22 25.00 25.10 24.75 24.95 5.7M
2021-10-21 24.85 25.05 24.60 25.00 7.4M
2021-10-20 25.20 25.30 24.65 24.85 11.7M
2021-10-19 25.30 25.35 25.05 25.15 6.3M
2021-10-18 25.15 25.50 25.00 25.20 11.4M
2021-10-15 24.80 25.40 24.50 25.10 22.5M
2021-10-12 24.45 24.80 24.15 24.60 9.3M
2021-10-11 24.50 24.65 24.35 24.60 11.8M
2021-10-08 24.30 24.40 23.90 24.30 10.7M
2021-10-07 24.10 24.30 23.95 24.15 8.2M
2021-10-06 23.65 24.00 23.20 23.95 10.1M
2021-10-05 23.45 23.65 23.10 23.60 5.4M
2021-10-04 23.35 23.60 23.15 23.35 7.7M
2021-09-30 23.50 23.60 23.25 23.50 10.5M
2021-09-29 22.80 23.70 22.60 23.45 14.2M
2021-09-28 23.10 23.10 22.60 22.90 12.4M
2021-09-27 22.95 23.30 22.70 22.85 9.9M
2021-09-24 22.90 23.15 22.60 22.65 9.3M
2021-09-23 22.65 23.00 22.45 22.70 13.4M
2021-09-21 23.00 23.05 22.20 22.70 18.5M
2021-09-20 23.45 23.50 22.90 23.05 16.9M
2021-09-17 23.50 23.50 23.25 23.35 18.7M
2021-09-16 23.60 23.70 23.30 23.35 9.2M
2021-09-15 23.70 23.80 23.45 23.55 11.2M
2021-09-14 24.20 24.30 23.70 23.80 9.9M
2021-09-13 24.35 24.65 24.25 24.50 14.9M
2021-09-10 24.00 24.35 23.90 24.25 14.7M
2021-09-09 23.95 24.20 23.80 23.85 14.1M
2021-09-08 23.65 24.00 23.60 23.90 10.6M
2021-09-07 23.50 23.90 23.50 23.75 8.8M
2021-09-06 23.40 23.70 23.40 23.50 10.4M
2021-09-03 23.45 23.65 23.40 23.40 19.6M
2021-09-02 23.60 23.85 23.55 23.55 23.4M
2021-09-01 23.50 23.90 23.40 23.80 12.5M
2021-08-31 23.70 23.75 23.25 23.60 16.6M
2021-08-30 23.75 24.15 23.65 23.90 7.3M
2021-08-27 24.05 24.20 23.75 23.90 13.7M
2021-08-26 24.30 24.45 24.00 24.05 12.9M
2021-08-25 24.40 24.50 24.30 24.35 6.7M
2021-08-24 24.65 24.70 24.45 24.55 7.1M
2021-08-23 25.00 25.00 24.50 24.60 8.5M
2021-08-20 25.00 25.15 24.50 24.70 11.8M
2021-08-19 25.05 25.20 24.80 24.95 10.1M
2021-08-18 25.20 25.35 25.05 25.15 5.0M
2021-08-17 25.40 25.40 25.00 25.00 6.1M
2021-08-16 25.20 25.30 25.05 25.30 6.7M
2021-08-13 25.25 25.30 25.10 25.20 3.8M
2021-08-12 25.25 25.35 25.10 25.25 7.5M
2021-08-11 25.50 25.55 25.15 25.35 12.1M
2021-08-10 25.25 25.40 25.00 25.35 10.5M
2021-08-09 25.15 25.45 25.05 25.25 5.7M
2021-08-06 25.05 25.45 24.75 25.15 9.9M
2021-08-05 25.20 25.35 25.00 25.10 7.4M
2021-08-04 25.45 25.60 25.15 25.30 7.9M
2021-08-03 25.05 25.50 25.05 25.50 7.8M
2021-08-02 25.15 25.60 25.00 25.35 6.6M
2021-07-30 24.80 25.50 24.80 25.00 10.1M
2021-07-29 25.05 25.15 24.85 25.00 8.5M
2021-07-28 25.55 25.55 24.90 25.10 14.4M
2021-07-27 25.25 25.70 24.95 25.20 14.9M
2021-07-26 25.35 25.50 24.80 25.00 14.3M
2021-07-23 25.25 25.40 25.10 25.20 5.0M
2021-07-22 25.20 25.50 25.05 25.25 9.3M
2021-07-21 25.10 25.20 24.70 24.95 10.5M
2021-07-20 25.40 25.40 25.00 25.10 10.0M
2021-07-19 25.55 25.55 25.00 25.35 6.0M
2021-07-16 25.70 25.80 25.30 25.55 6.9M
2021-07-15 25.35 26.30 25.30 25.75 10.4M
2021-07-14 25.45 25.55 24.90 25.30 11.7M
2021-07-13 25.50 25.80 25.40 25.70 7.5M
2021-07-12 25.75 25.80 25.20 25.50 11.7M
2021-07-09 25.60 25.70 25.30 25.40 7.9M
2021-07-08 25.95 26.15 25.50 25.60 10.4M
2021-07-07 26.00 26.20 25.70 26.00 9.3M
2021-07-06 26.25 26.55 26.10 26.15 5.3M
2021-07-05 26.15 26.70 26.10 26.30 5.0M
2021-07-02 26.10 26.45 25.95 26.30 9.8M
2021-06-30 26.15 26.60 26.15 26.35 5.9M
2021-06-29 26.25 26.50 26.10 26.20 7.4M
2021-06-28 26.65 26.80 26.40 26.50 4.9M
2021-06-25 26.55 26.75 26.50 26.65 5.6M
2021-06-24 26.80 27.20 26.45 26.60 6.4M
2021-06-23 26.20 26.95 26.20 26.80 9.2M
2021-06-22 26.35 26.60 26.30 26.40 7.5M
2021-06-21 26.50 26.60 26.10 26.35 14.8M
2021-06-18 26.60 27.00 26.60 26.75 12.4M
2021-06-17 27.10 27.25 26.85 26.95 10.5M
2021-06-16 27.15 27.40 27.10 27.15 8.8M
2021-06-15 27.15 27.40 26.75 27.20 12.2M
2021-06-11 28.05 28.15 27.65 27.70 8.5M
2021-06-10 28.25 28.50 28.00 28.05 6.4M
2021-06-09 28.50 28.50 28.10 28.50 7.6M
2021-06-08 28.50 28.55 28.10 28.40 8.9M
2021-06-07 28.40 28.60 27.90 28.50 8.2M
2021-06-04 28.40 28.55 28.10 28.15 12.2M
2021-06-03 28.80 28.80 28.25 28.45 10.7M
2021-06-02 28.50 28.70 28.30 28.65 12.1M
2021-06-01 28.00 28.45 27.80 28.20 8.5M
2021-05-31 28.60 28.60 27.90 28.05 9.4M
2021-05-28 28.05 28.70 28.00 28.60 11.5M
2021-05-27 28.05 28.40 27.90 27.95 18.0M
2021-05-26 27.85 28.50 27.85 28.40 10.9M
2021-05-25 27.75 28.00 27.70 27.80 8.8M
2021-05-24 27.80 28.00 27.60 27.75 6.1M
2021-05-21 28.00 28.00 27.50 27.75 9.6M
2021-05-20 27.80 28.00 27.55 27.95 17.8M
2021-05-18 29.10 29.50 29.00 29.25 9.4M
2021-05-17 29.35 29.45 29.05 29.10 5.2M
2021-05-14 28.90 29.45 28.75 29.40 9.3M
2021-05-13 29.50 29.50 29.00 29.00 15.0M
2021-05-12 29.15 29.55 29.00 29.55 17.1M
2021-05-11 29.50 29.50 28.90 29.25 16.2M
2021-05-10 29.35 29.50 29.05 29.50 16.2M
2021-05-07 28.85 29.20 28.70 29.15 15.2M
2021-05-06 28.30 28.85 28.25 28.75 22.5M
2021-05-05 27.75 28.05 27.50 28.05 11.7M
2021-05-04 27.50 27.60 27.30 27.55 6.0M
2021-05-03 27.45 27.45 26.90 27.30 6.8M
2021-04-30 27.90 27.90 27.35 27.40 12.1M
2021-04-29 27.15 27.70 27.10 27.65 9.9M
2021-04-28 27.15 27.30 26.95 27.25 4.9M
2021-04-27 27.15 27.25 27.00 27.10 4.6M
2021-04-26 27.35 27.35 27.00 27.15 4.4M
2021-04-23 27.00 27.35 26.90 27.30 7.8M
2021-04-22 27.30 27.50 26.95 27.05 13.3M
2021-04-21 27.30 27.30 27.00 27.20 8.0M
2021-04-20 27.65 27.70 27.35 27.70 8.9M
2021-04-19 27.35 27.55 27.10 27.55 11.6M
2021-04-16 27.05 27.45 26.85 27.30 6.8M
2021-04-15 27.60 27.60 27.05 27.15 7.1M
2021-04-14 27.30 27.65 26.95 27.50 15.9M
2021-04-13 26.75 27.15 26.70 26.95 8.9M
2021-04-12 27.10 27.15 26.65 26.95 7.8M
2021-04-09 26.80 27.30 26.45 27.20 12.5M
2021-04-08 26.60 26.80 26.35 26.70 15.4M
2021-04-07 26.95 27.50 26.60 26.80 14.0M
2021-04-01 27.20 27.35 26.70 26.95 11.2M
2021-03-31 28.20 28.20 27.00 27.15 26.3M
2021-03-30 28.50 28.50 28.10 28.45 7.9M
2021-03-29 27.90 28.30 27.65 28.25 7.9M
2021-03-26 28.45 28.50 27.80 28.20 10.5M
2021-03-25 27.85 28.50 27.60 28.30 15.3M
2021-03-24 28.35 28.50 27.40 27.80 16.4M
2021-03-23 28.60 28.70 28.20 28.55 10.8M
2021-03-22 28.05 28.65 28.00 28.55 6.6M
2021-03-19 28.35 28.75 28.20 28.30 14.7M
2021-03-18 28.75 28.95 28.50 28.65 12.1M
2021-03-17 28.65 28.70 28.30 28.65 10.0M
2021-03-16 29.00 29.00 28.65 28.70 13.6M
2021-03-15 28.35 29.00 28.30 28.90 15.6M
2021-03-12 28.00 28.35 27.65 28.30 25.3M
2021-03-11 28.65 29.00 28.15 28.30 17.7M
2021-03-10 28.35 28.50 27.85 28.50 20.4M
2021-03-09 28.30 28.70 27.60 28.50 39.0M
2021-03-08 27.25 28.30 26.95 28.10 56.0M
2021-03-05 27.45 27.45 26.45 26.90 23.8M
2021-03-04 27.40 27.40 26.65 27.00 38.2M
2021-03-03 25.70 26.45 25.60 26.35 29.0M
2021-03-02 25.50 25.85 25.15 25.35 16.6M
2021-03-01 25.80 25.85 25.20 25.45 12.4M
2021-02-26 25.80 26.35 25.60 25.80 36.1M
2021-02-25 25.50 26.35 25.30 26.05 29.6M
2021-02-24 25.25 25.50 24.85 25.10 28.5M
2021-02-23 24.55 25.45 24.45 25.25 40.4M
2021-02-22 24.50 24.55 24.25 24.40 14.2M
2021-02-19 24.25 24.40 24.00 24.30 12.4M
2021-02-18 24.30 24.30 23.90 24.10 13.2M
2021-02-17 23.95 24.50 23.80 24.25 16.8M
2021-02-16 23.90 24.25 23.75 24.05 16.9M
2021-02-11 23.45 23.80 23.30 23.65 8.1M
2021-02-10 23.20 23.60 23.15 23.45 11.8M
2021-02-09 23.05 23.30 22.95 23.20 8.3M
2021-02-08 22.95 23.15 22.90 23.05 11.6M
2021-02-05 22.85 23.15 22.65 22.90 11.4M
2021-02-04 22.85 23.20 22.60 22.85 17.1M
2021-02-03 23.05 23.20 22.70 22.95 18.4M
2021-02-02 23.30 23.65 23.10 23.20 15.8M
2021-02-01 23.05 23.40 23.00 23.30 7.6M
2021-01-29 23.35 23.50 23.15 23.20 12.4M
2021-01-28 23.45 23.70 23.40 23.50 14.0M
2021-01-27 24.00 24.10 23.75 23.90 10.4M
2021-01-26 24.05 24.10 23.75 23.85 11.4M
2021-01-25 24.35 24.35 23.85 24.05 16.2M
2021-01-22 24.55 24.70 24.10 24.30 16.8M
2021-01-21 24.30 24.65 24.10 24.60 18.8M
2021-01-20 24.50 24.60 24.20 24.35 11.8M
2021-01-19 24.50 24.95 24.30 24.60 15.7M
2021-01-18 24.30 24.45 24.05 24.30 9.2M
2021-01-15 24.70 24.90 24.45 24.50 9.5M
2021-01-14 24.65 24.75 24.30 24.75 10.5M
2021-01-13 24.90 24.95 24.35 24.65 11.9M
2021-01-12 25.00 25.10 24.65 24.85 9.9M
2021-01-11 25.30 25.30 24.90 25.05 11.1M
2021-01-08 25.10 25.40 24.80 25.40 17.7M
2021-01-07 24.40 25.15 24.35 24.80 23.0M
2021-01-06 24.30 24.30 23.80 24.10 9.4M
2021-01-05 23.90 24.50 23.65 24.40 10.8M
2021-01-04 23.55 24.10 23.50 24.00 6.7M