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
2022-12-30 27.00 27.00 26.40 26.60 5.4M
2022-12-29 26.65 26.90 26.60 26.75 3.8M
2022-12-28 26.75 27.15 26.60 26.90 9.4M
2022-12-23 26.10 26.55 26.10 26.40 3.9M
2022-12-22 26.55 26.65 26.15 26.35 7.1M
2022-12-21 26.65 26.75 26.10 26.25 10.1M
2022-12-20 26.05 26.60 26.00 26.50 15.1M
2022-12-19 26.25 26.35 26.00 26.20 5.8M
2022-12-16 26.20 26.25 25.65 26.15 12.1M
2022-12-15 26.35 26.50 25.80 25.90 8.7M
2022-12-14 26.15 26.50 26.05 26.25 17.5M
2022-12-13 25.35 26.05 25.20 25.90 18.6M
2022-12-12 24.90 25.45 24.90 25.15 13.1M
2022-12-09 25.00 25.35 24.80 24.90 13.8M
2022-12-08 24.50 25.15 24.50 25.15 21.5M
2022-12-07 24.45 25.00 24.35 24.50 25.7M
2022-12-06 24.00 24.65 24.00 24.40 22.5M
2022-12-05 24.55 24.80 24.00 24.00 45.7M
2022-12-02 24.75 24.80 24.25 24.45 16.2M
2022-12-01 24.95 25.05 24.50 24.65 22.6M
2022-11-30 24.80 25.05 24.55 24.75 50.9M
2022-11-29 24.50 25.05 24.35 24.95 15.2M
2022-11-28 24.80 24.80 23.95 24.15 10.2M
2022-11-25 25.05 25.15 24.85 25.10 5.9M
2022-11-24 24.65 25.10 24.35 24.90 12.8M
2022-11-23 24.30 24.65 24.20 24.40 10.2M
2022-11-22 24.05 24.50 24.00 24.30 7.9M
2022-11-21 23.85 24.25 23.70 23.95 16.1M
2022-11-18 24.10 24.35 23.85 24.00 18.7M
2022-11-17 24.55 24.75 23.90 24.00 28.2M
2022-11-16 25.15 25.40 24.65 24.70 30.5M
2022-11-15 24.45 25.30 24.30 25.15 29.3M
2022-11-14 25.90 25.90 24.10 24.30 45.5M
2022-11-11 26.00 26.20 25.35 25.45 23.5M
2022-11-10 25.45 25.50 25.15 25.30 8.7M
2022-11-09 25.85 26.15 25.35 25.60 8.4M
2022-11-08 26.00 26.10 25.60 25.75 8.9M
2022-11-07 24.95 26.10 24.95 25.80 9.0M
2022-11-04 24.55 25.50 24.45 25.20 15.3M
2022-11-03 24.55 24.90 24.30 24.55 10.6M
2022-11-02 24.25 24.65 24.10 24.40 8.9M
2022-11-01 24.70 24.90 23.85 24.25 12.5M
2022-10-31 24.05 24.95 23.90 24.40 18.0M
2022-10-28 24.30 24.60 23.55 23.85 12.8M
2022-10-27 25.00 25.00 24.00 24.15 15.1M
2022-10-26 24.90 25.15 24.70 24.80 11.6M
2022-10-25 25.60 25.60 24.60 24.75 11.1M
2022-10-24 26.20 26.35 25.40 25.60 12.1M
2022-10-21 26.55 26.55 26.05 26.30 7.1M
2022-10-20 26.00 26.60 26.00 26.45 7.5M
2022-10-19 26.55 26.75 26.20 26.30 7.7M
2022-10-18 26.25 26.60 26.05 26.50 5.7M
2022-10-17 25.85 26.20 25.70 25.95 8.5M
2022-10-14 26.25 26.75 25.75 25.80 12.6M
2022-10-13 25.90 26.05 25.65 25.70 9.0M
2022-10-12 26.30 26.55 25.75 25.80 9.3M
2022-10-11 26.40 26.75 26.05 26.20 7.6M
2022-10-10 26.20 26.45 25.95 26.30 5.9M
2022-10-07 26.40 26.75 26.35 26.50 3.9M
2022-10-06 26.90 27.15 26.55 26.70 7.0M
2022-10-05 26.75 27.00 26.30 26.70 12.0M
2022-10-03 26.10 26.10 25.20 25.75 6.5M
2022-09-30 26.20 26.40 26.00 26.15 7.4M
2022-09-29 26.35 26.60 25.70 26.00 7.5M
2022-09-28 27.10 27.35 26.05 26.25 10.0M
2022-09-27 27.95 28.00 26.95 27.10 10.2M
2022-09-26 27.65 28.20 27.45 27.90 24.8M
2022-09-23 26.75 27.80 26.50 27.55 16.8M
2022-09-22 26.25 26.65 26.25 26.55 8.2M
2022-09-21 26.65 26.95 26.50 26.75 8.5M
2022-09-20 26.40 26.75 26.30 26.65 8.5M
2022-09-19 25.85 26.35 25.75 26.20 7.3M
2022-09-16 25.55 26.05 25.55 25.85 12.2M
2022-09-15 26.00 26.25 25.85 26.00 5.7M
2022-09-14 26.70 26.70 26.45 26.50 7.0M
2022-09-13 26.60 27.15 26.60 26.95 7.9M
2022-09-09 26.25 26.90 26.25 26.65 6.1M
2022-09-08 26.80 26.80 26.20 26.30 5.6M
2022-09-07 26.20 26.80 26.05 26.55 5.1M
2022-09-06 26.60 26.95 26.55 26.75 6.2M
2022-09-05 26.45 26.80 26.30 26.75 7.4M
2022-09-02 26.70 26.70 26.45 26.65 5.7M
2022-09-01 26.80 26.85 26.40 26.65 8.0M
2022-08-31 26.80 27.20 26.70 27.10 11.0M
2022-08-30 27.40 27.40 26.80 27.25 6.4M
2022-08-29 27.05 27.45 26.90 27.40 5.3M
2022-08-26 27.30 27.35 26.95 27.25 5.2M
2022-08-25 26.90 27.15 26.50 27.00 4.4M
2022-08-24 26.95 27.05 26.70 26.90 5.4M
2022-08-23 27.15 27.25 26.70 26.90 6.3M
2022-08-22 27.25 27.60 27.00 27.10 5.4M
2022-08-19 26.70 27.45 26.70 27.25 7.7M
2022-08-18 27.85 27.85 27.00 27.05 11.0M
2022-08-17 27.50 27.85 27.45 27.65 3.5M
2022-08-16 27.60 28.00 27.35 27.60 5.3M
2022-08-15 27.90 28.00 27.35 27.50 8.0M
2022-08-12 28.25 28.25 27.75 27.90 7.2M
2022-08-11 28.15 28.30 27.95 28.20 4.3M
2022-08-10 28.25 28.25 27.75 27.95 5.0M
2022-08-09 28.20 28.65 27.95 28.30 4.5M
2022-08-08 28.05 28.35 27.85 28.30 6.0M
2022-08-05 28.00 28.20 27.75 28.05 5.0M
2022-08-04 27.90 28.30 27.70 28.00 6.2M
2022-08-03 27.60 28.00 27.55 27.85 5.1M
2022-08-02 27.85 28.00 27.65 27.85 8.7M
2022-08-01 28.55 28.65 27.75 28.40 10.1M
2022-07-29 28.85 28.95 28.10 28.35 8.7M
2022-07-28 29.25 29.25 28.70 28.85 5.6M
2022-07-27 28.95 29.30 28.80 29.05 6.2M
2022-07-26 28.85 29.30 28.85 29.05 7.3M
2022-07-25 28.55 28.95 28.30 28.80 7.8M
2022-07-22 28.00 28.50 27.95 28.35 9.4M
2022-07-21 28.00 28.05 27.50 27.85 6.8M
2022-07-20 27.80 28.30 27.70 28.20 12.4M
2022-07-19 27.30 27.70 27.30 27.55 7.6M
2022-07-18 27.50 27.90 27.30 27.85 14.4M
2022-07-15 28.30 28.50 27.10 27.50 17.3M
2022-07-14 28.80 29.00 28.10 28.35 15.2M
2022-07-13 28.90 28.95 28.50 28.55 7.7M
2022-07-12 28.95 29.15 28.70 28.80 9.8M
2022-07-11 28.95 29.20 28.80 29.00 6.7M
2022-07-08 29.50 29.50 28.90 29.10 8.4M
2022-07-07 28.80 29.20 28.35 29.20 12.1M
2022-07-06 29.80 29.95 28.80 28.90 17.8M
2022-07-05 30.20 30.55 29.90 29.95 6.4M
2022-07-04 29.95 30.15 29.55 29.80 13.5M
2022-06-30 30.95 31.30 30.60 31.00 15.2M
2022-06-29 31.50 31.50 30.70 30.90 9.3M
2022-06-28 31.35 31.70 31.10 31.55 8.3M
2022-06-27 31.80 31.85 31.05 31.45 19.1M
2022-06-24 31.05 31.45 30.60 31.00 10.9M
2022-06-23 31.20 31.35 30.80 31.05 8.3M
2022-06-22 31.65 31.65 31.10 31.20 5.8M
2022-06-21 31.00 31.65 30.95 31.65 12.1M
2022-06-20 30.25 30.95 30.25 30.85 8.6M
2022-06-17 30.05 30.75 29.90 30.55 17.5M
2022-06-16 30.20 30.45 29.85 30.15 6.8M
2022-06-15 30.00 30.80 29.95 30.00 14.9M
2022-06-14 29.45 30.70 29.10 30.55 18.3M
2022-06-13 29.00 29.40 28.85 29.15 11.4M
2022-06-10 29.35 29.70 29.30 29.50 9.0M
2022-06-09 29.50 29.85 29.25 29.65 11.1M
2022-06-08 30.50 30.70 29.50 29.70 21.6M
2022-06-07 30.70 30.70 30.15 30.40 8.0M
2022-06-06 30.30 30.65 29.65 30.65 7.7M
2022-06-02 30.30 30.55 30.05 30.20 6.9M
2022-06-01 30.40 30.50 30.10 30.35 11.1M
2022-05-31 30.45 30.50 30.00 30.15 13.7M
2022-05-30 30.90 31.00 30.20 30.20 9.9M
2022-05-27 30.35 31.00 30.30 30.85 13.4M
2022-05-26 30.00 30.25 29.75 30.25 10.1M
2022-05-25 29.75 30.15 29.50 29.75 11.7M
2022-05-24 29.50 29.55 29.15 29.35 6.6M
2022-05-23 29.60 29.60 29.30 29.30 4.7M
2022-05-20 29.25 29.65 29.00 29.60 11.6M
2022-05-19 28.85 29.35 28.80 28.95 10.4M
2022-05-18 29.55 29.75 29.20 29.55 6.8M
2022-05-17 29.80 29.80 29.40 29.55 6.9M
2022-05-16 29.70 29.75 29.30 29.40 4.9M
2022-05-13 29.40 29.90 29.15 29.70 11.9M
2022-05-12 29.35 29.35 28.85 28.90 9.1M
2022-05-11 29.55 29.85 28.95 29.30 8.3M
2022-05-10 29.45 29.60 28.90 29.30 14.2M
2022-05-06 30.10 30.10 29.50 29.70 12.3M
2022-05-05 30.25 30.60 30.10 30.20 9.3M
2022-05-04 30.50 30.50 29.75 30.25 10.1M
2022-05-03 29.05 30.50 28.65 30.00 19.9M
2022-04-29 28.95 29.30 28.50 28.65 12.2M
2022-04-28 28.20 29.05 28.20 28.95 8.2M
2022-04-27 28.05 28.60 28.05 28.50 10.6M
2022-04-26 29.05 29.10 28.50 28.65 11.4M
2022-04-25 28.70 29.40 28.50 29.10 17.2M
2022-04-22 29.80 29.80 29.35 29.50 9.9M
2022-04-21 29.85 30.10 29.60 29.90 12.1M
2022-04-20 29.45 30.05 29.35 29.85 11.4M
2022-04-19 29.15 29.50 28.70 29.45 10.8M
2022-04-14 29.75 29.85 29.50 29.60 7.9M
2022-04-13 30.20 30.25 29.70 29.85 8.9M
2022-04-12 30.00 30.40 29.75 30.25 13.5M
2022-04-11 30.20 30.25 29.65 29.85 9.1M
2022-04-08 30.35 30.35 29.80 30.15 11.0M
2022-04-07 29.70 30.30 29.55 30.15 13.0M
2022-04-06 30.15 30.15 29.60 29.80 8.7M
2022-04-04 30.40 30.50 29.45 29.75 12.1M
2022-04-01 29.75 29.95 29.45 29.85 10.5M
2022-03-31 29.90 30.00 29.65 29.70 12.1M
2022-03-30 28.50 30.35 28.50 29.90 26.9M
2022-03-29 28.60 28.90 28.25 28.45 10.4M
2022-03-28 28.45 28.70 28.15 28.60 10.0M
2022-03-25 28.50 29.00 28.40 28.65 10.7M
2022-03-24 28.90 28.90 28.20 28.65 12.2M
2022-03-23 28.50 29.15 28.20 28.95 14.9M
2022-03-22 28.40 29.00 28.40 28.50 10.5M
2022-03-21 28.50 29.15 28.20 28.40 12.2M
2022-03-18 28.45 28.90 28.10 28.45 25.2M
2022-03-17 28.45 28.70 27.75 28.65 21.6M
2022-03-16 27.90 27.95 26.65 27.55 22.9M
2022-03-15 28.30 28.30 27.10 27.40 31.3M
2022-03-14 27.90 28.65 27.60 28.30 23.9M
2022-03-11 27.80 28.25 27.55 27.85 16.6M
2022-03-10 27.25 28.30 27.20 28.05 21.3M
2022-03-09 26.95 27.40 26.20 26.70 19.0M
2022-03-08 26.70 27.05 26.50 26.95 17.7M
2022-03-07 26.75 26.80 26.10 26.70 15.0M
2022-03-04 27.20 27.60 27.00 27.45 15.8M
2022-03-03 27.10 27.85 27.05 27.65 17.6M
2022-03-02 27.20 27.30 26.45 26.65 29.6M
2022-03-01 28.05 28.15 27.50 27.80 17.1M
2022-02-28 28.10 28.30 27.50 28.10 27.4M
2022-02-25 28.85 28.90 27.95 28.20 21.0M
2022-02-24 29.05 29.90 28.60 28.95 24.3M
2022-02-23 30.45 30.45 29.05 29.55 29.8M
2022-02-22 31.05 31.65 30.25 30.50 22.5M
2022-02-21 31.10 31.70 30.80 31.70 7.5M
2022-02-18 31.30 31.50 31.00 31.35 11.2M
2022-02-17 31.95 32.20 31.15 31.55 14.1M
2022-02-16 30.70 32.40 30.70 32.10 25.6M
2022-02-15 31.40 31.50 30.30 30.50 30.4M
2022-02-14 32.45 32.75 31.75 31.80 17.6M
2022-02-11 32.05 32.50 31.85 32.45 21.4M
2022-02-10 32.50 32.50 32.05 32.10 14.8M
2022-02-09 32.40 32.50 31.80 32.50 18.7M
2022-02-08 32.00 32.30 31.80 32.00 19.6M
2022-02-07 31.00 31.95 30.95 31.90 22.0M
2022-02-04 30.25 31.35 30.00 31.10 23.9M
2022-01-31 30.20 30.20 29.75 30.00 8.1M
2022-01-28 30.30 30.30 29.45 29.55 16.8M
2022-01-27 29.90 30.30 29.90 30.25 14.0M
2022-01-26 29.95 30.10 29.65 30.10 16.9M
2022-01-25 29.65 30.05 29.35 29.80 16.9M
2022-01-24 29.70 30.15 29.60 30.00 12.4M
2022-01-21 29.90 30.05 29.40 29.95 22.8M
2022-01-20 29.50 29.55 28.95 29.55 16.5M
2022-01-19 29.10 29.45 28.90 29.40 16.3M
2022-01-18 29.10 29.15 28.80 29.05 13.6M
2022-01-17 29.00 29.15 28.85 29.10 9.9M
2022-01-14 28.55 29.15 28.40 29.10 21.6M
2022-01-13 28.10 28.65 28.05 28.65 13.0M
2022-01-12 28.15 28.20 27.60 28.10 14.7M
2022-01-11 28.70 28.75 28.05 28.15 19.3M
2022-01-10 27.90 28.70 27.55 28.70 27.5M
2022-01-07 28.00 28.05 27.20 27.90 15.5M
2022-01-06 27.35 27.80 26.85 27.75 23.2M
2022-01-05 27.00 27.55 26.75 27.50 29.9M
2022-01-04 26.55 26.75 26.15 26.50 15.1M
2022-01-03 25.55 26.05 25.55 25.95 7.7M