China Gas Holdings Ltd (0384)

0384
🏛️ 홍콩 →
7.85
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 16.08 16.26 16.04 16.20 2.7M
2021-12-30 16.28 16.30 15.98 16.08 4.5M
2021-12-29 16.10 16.36 15.92 16.16 4.1M
2021-12-28 16.10 16.30 15.90 16.08 3.2M
2021-12-24 16.18 16.18 15.94 16.10 1.5M
2021-12-23 16.00 16.22 15.90 16.00 5.6M
2021-12-22 15.60 16.06 15.58 16.00 8.7M
2021-12-21 15.76 16.24 15.62 15.72 12.7M
2021-12-20 15.72 15.76 15.08 15.58 19.5M
2021-12-17 15.66 15.90 15.36 15.72 17.2M
2021-12-16 14.62 15.44 14.52 15.34 14.0M
2021-12-15 14.72 14.98 14.40 14.86 9.0M
2021-12-14 14.56 14.94 14.44 14.66 5.7M
2021-12-13 15.08 15.08 14.56 14.68 7.5M
2021-12-10 15.04 15.44 14.82 14.82 8.7M
2021-12-09 14.80 15.14 14.74 15.06 9.7M
2021-12-08 14.80 14.88 14.46 14.68 6.7M
2021-12-07 14.68 14.92 14.44 14.66 10.8M
2021-12-06 14.20 14.72 14.08 14.48 13.6M
2021-12-03 14.40 14.84 14.08 14.24 17.3M
2021-12-02 13.38 14.60 13.38 14.56 34.6M
2021-12-01 13.70 13.82 12.98 13.32 93.6M
2021-11-30 16.70 16.76 13.94 14.02 93.6M
2021-11-29 17.78 17.88 17.40 17.56 7.4M
2021-11-26 17.96 17.96 17.34 17.56 10.2M
2021-11-25 18.22 18.32 17.80 17.96 9.6M
2021-11-24 17.90 18.32 17.76 18.32 14.4M
2021-11-23 17.80 18.14 17.72 17.82 14.4M
2021-11-22 18.16 18.48 17.86 17.88 7.9M
2021-11-19 17.86 18.10 17.68 18.10 6.2M
2021-11-18 18.18 18.24 17.66 17.86 9.0M
2021-11-17 17.46 18.10 17.40 18.08 11.2M
2021-11-16 17.36 17.60 17.22 17.46 8.2M
2021-11-15 17.64 17.78 17.14 17.36 10.4M
2021-11-12 17.88 17.88 17.24 17.58 14.6M
2021-11-11 17.48 17.86 17.38 17.84 10.9M
2021-11-10 18.24 18.36 17.24 17.34 15.6M
2021-11-09 18.40 18.64 18.18 18.36 8.1M
2021-11-08 17.62 18.44 17.62 18.38 7.9M
2021-11-05 17.80 18.28 17.68 17.82 19.6M
2021-11-04 18.56 18.60 17.78 17.84 24.4M
2021-11-03 18.94 19.04 18.42 18.56 8.5M
2021-11-02 19.28 19.28 18.58 18.92 12.2M
2021-11-01 19.46 19.60 18.82 18.88 9.9M
2021-10-29 19.10 19.64 19.06 19.46 16.8M
2021-10-28 19.00 19.76 18.80 19.06 18.7M
2021-10-27 18.46 19.00 18.24 18.90 67.2M
2021-10-26 19.16 19.26 18.12 18.46 54.5M
2021-10-25 19.22 19.66 19.20 19.26 19.4M
2021-10-22 19.70 19.78 18.88 19.38 32.8M
2021-10-21 20.95 21.30 19.56 19.70 29.3M
2021-10-20 21.20 21.20 20.65 20.80 13.4M
2021-10-19 20.80 21.25 20.80 21.00 18.4M
2021-10-18 20.75 20.85 20.40 20.80 6.7M
2021-10-15 21.30 21.30 20.30 20.75 8.6M
2021-10-12 20.65 21.00 20.40 20.95 8.2M
2021-10-11 20.95 21.10 20.35 20.65 9.7M
2021-10-08 21.55 21.70 20.80 20.95 8.8M
2021-10-07 21.15 21.65 20.85 21.35 4.9M
2021-10-06 21.25 21.55 21.00 21.05 7.7M
2021-10-05 21.25 21.70 20.80 21.25 12.5M
2021-10-04 23.00 23.05 21.00 21.25 21.5M
2021-09-30 22.60 23.00 22.25 23.00 11.4M
2021-09-29 22.25 22.90 22.00 22.45 10.4M
2021-09-28 21.15 22.40 21.15 21.90 12.7M
2021-09-27 21.70 21.85 20.65 21.15 14.3M
2021-09-24 22.75 22.80 21.35 21.40 15.1M
2021-09-23 22.35 22.65 22.00 22.60 10.1M
2021-09-21 21.90 22.20 21.60 21.90 4.8M
2021-09-20 22.35 22.35 21.50 21.90 8.5M
2021-09-17 22.15 22.35 21.90 22.35 12.7M
2021-09-16 22.55 22.60 21.65 22.00 7.6M
2021-09-15 22.30 22.65 22.20 22.40 6.6M
2021-09-14 22.00 22.45 22.00 22.20 8.4M
2021-09-13 22.00 22.05 21.55 21.70 7.6M
2021-09-10 22.10 22.35 21.75 22.00 13.6M
2021-09-09 22.45 22.60 21.85 22.00 12.9M
2021-09-08 22.75 22.90 22.45 22.60 4.9M
2021-09-07 22.75 23.00 22.60 22.70 4.8M
2021-09-06 23.15 23.30 22.50 22.70 7.9M
2021-09-03 23.20 23.50 22.95 23.05 11.2M
2021-09-02 22.40 23.20 22.15 23.05 12.1M
2021-09-01 22.55 22.70 22.20 22.40 8.7M
2021-08-31 22.50 22.75 21.55 22.55 17.6M
2021-08-30 22.55 22.80 22.30 22.55 6.5M
2021-08-27 22.50 22.90 22.30 22.60 7.8M
2021-08-26 22.90 23.15 22.05 22.40 7.8M
2021-08-25 22.95 23.20 22.60 22.90 7.7M
2021-08-24 23.60 23.65 22.85 22.95 8.3M
2021-08-23 22.85 23.65 22.70 23.60 11.4M
2021-08-20 23.95 23.95 22.70 22.95 10.4M
2021-08-19 23.95 24.35 23.40 23.55 6.2M
2021-08-18 24.10 24.45 24.00 24.20 9.2M
2021-08-17 24.60 24.60 23.85 24.00 7.5M
2021-08-16 24.85 24.90 24.40 24.55 5.2M
2021-08-13 24.05 24.75 24.05 24.60 6.2M
2021-08-12 24.70 24.80 24.35 24.50 4.8M
2021-08-11 24.30 24.60 23.80 24.50 13.0M
2021-08-10 24.80 24.85 24.30 24.50 4.6M
2021-08-09 24.80 25.00 24.45 24.80 15.0M
2021-08-06 24.65 25.00 24.50 24.85 3.7M
2021-08-05 25.00 25.00 24.35 24.85 6.6M
2021-08-04 25.15 25.70 24.70 24.95 11.2M
2021-08-03 24.35 25.00 24.15 25.00 11.4M
2021-08-02 24.00 24.45 23.70 24.35 7.8M
2021-07-30 23.55 24.00 23.35 24.00 7.8M
2021-07-29 23.45 23.90 22.90 23.55 9.2M
2021-07-28 24.10 24.15 22.75 23.20 10.8M
2021-07-27 23.80 24.75 23.30 23.70 11.7M
2021-07-26 24.05 24.25 23.40 23.65 10.8M
2021-07-23 24.25 24.40 23.45 23.70 5.1M
2021-07-22 23.80 24.30 23.75 24.25 5.6M
2021-07-21 24.10 24.30 23.40 23.75 9.9M
2021-07-20 24.40 24.45 23.75 24.00 7.2M
2021-07-19 24.60 24.95 24.30 24.50 7.1M
2021-07-16 25.00 25.15 24.30 24.50 7.9M
2021-07-15 24.20 25.15 24.15 24.80 17.2M
2021-07-14 23.60 24.30 23.50 24.10 13.8M
2021-07-13 23.45 23.95 23.35 23.80 5.8M
2021-07-12 23.45 23.80 23.00 23.15 6.6M
2021-07-09 23.60 23.60 23.00 23.35 9.0M
2021-07-08 23.90 24.15 23.50 23.55 10.1M
2021-07-07 23.50 23.90 23.20 23.70 7.9M
2021-07-06 23.65 24.00 23.50 23.50 4.6M
2021-07-05 23.60 24.10 23.50 23.70 4.9M
2021-07-02 23.70 23.90 23.25 23.65 19.6M
2021-06-30 23.90 24.25 23.50 23.70 21.8M
2021-06-29 24.80 24.80 23.55 23.90 24.5M
2021-06-28 25.80 25.80 24.75 25.30 8.4M
2021-06-25 25.00 25.65 24.70 25.15 14.2M
2021-06-24 25.25 25.70 24.70 24.80 14.1M
2021-06-23 24.75 25.45 24.75 25.25 12.1M
2021-06-22 24.85 25.20 24.25 24.65 11.1M
2021-06-21 23.50 24.85 23.35 24.60 26.5M
2021-06-18 26.40 26.50 23.30 23.50 69.3M
2021-06-17 25.55 26.85 25.50 26.80 20.1M
2021-06-16 24.20 26.05 24.20 25.55 57.8M
2021-06-15 27.85 28.15 24.95 25.30 27.9M
2021-06-11 29.50 29.85 29.05 29.60 5.3M
2021-06-10 29.70 29.70 29.00 29.30 6.8M
2021-06-09 29.20 29.50 28.90 29.45 16.0M
2021-06-08 29.75 29.95 29.20 29.30 3.6M
2021-06-07 28.45 29.65 28.30 29.65 8.0M
2021-06-04 29.05 29.05 28.45 28.65 6.6M
2021-06-03 29.05 29.20 28.70 28.95 4.8M
2021-06-02 28.80 29.35 28.60 29.05 4.8M
2021-06-01 29.15 29.15 28.50 28.65 6.1M
2021-05-31 29.45 29.50 28.75 28.95 8.6M
2021-05-28 29.50 29.75 29.10 29.50 11.6M
2021-05-27 28.70 29.50 28.70 29.50 17.7M
2021-05-26 28.60 28.80 28.20 28.65 7.0M
2021-05-25 28.35 28.65 28.15 28.55 6.7M
2021-05-24 28.20 28.40 27.80 28.05 11.9M
2021-05-21 28.35 28.50 27.80 28.45 12.3M
2021-05-20 27.60 28.10 27.45 28.05 14.9M
2021-05-18 26.85 27.65 26.75 27.55 10.0M
2021-05-17 26.85 27.15 26.00 26.55 14.8M
2021-05-14 27.30 27.30 26.85 26.90 6.4M
2021-05-13 27.45 27.45 26.80 26.95 7.8M
2021-05-12 27.60 27.90 27.00 27.60 12.6M
2021-05-11 27.40 27.50 26.95 27.10 10.0M
2021-05-10 28.45 28.50 27.45 27.65 17.0M
2021-05-07 28.50 28.60 27.95 28.05 9.4M
2021-05-06 28.65 28.70 28.00 28.40 17.8M
2021-05-05 29.10 29.30 28.25 28.25 60.7M
2021-05-04 28.45 28.95 28.10 28.80 22.8M
2021-05-03 28.30 28.70 27.80 28.00 16.3M
2021-04-30 28.30 28.65 27.90 28.05 11.9M
2021-04-29 27.75 28.65 27.70 28.30 24.6M
2021-04-28 27.75 28.00 27.20 27.45 17.0M
2021-04-27 28.40 28.45 27.20 27.50 42.8M
2021-04-26 29.35 29.50 28.65 28.65 26.8M
2021-04-23 29.10 29.65 28.85 29.45 38.3M
2021-04-22 29.75 29.80 28.10 29.00 484.3M
2021-04-21 32.00 33.00 32.00 32.70 8.8M
2021-04-20 32.65 32.75 32.20 32.60 4.3M
2021-04-19 33.25 33.30 32.55 32.70 11.8M
2021-04-16 32.80 33.40 32.80 33.15 6.3M
2021-04-15 32.80 33.55 32.80 33.50 7.8M
2021-04-14 33.75 33.90 33.00 33.20 6.0M
2021-04-13 32.00 35.00 31.80 33.50 14.3M
2021-04-12 32.10 32.30 31.45 31.65 3.6M
2021-04-09 32.15 32.25 31.65 31.95 3.6M
2021-04-08 31.85 32.30 31.80 32.15 4.5M
2021-04-07 32.50 32.50 31.45 31.85 4.7M
2021-04-01 31.45 31.85 31.10 31.60 2.5M
2021-03-31 32.25 32.25 31.30 31.85 5.2M
2021-03-30 32.10 32.30 31.60 32.20 6.9M
2021-03-29 30.95 32.15 30.65 32.15 7.8M
2021-03-26 31.25 31.25 30.55 31.05 3.8M
2021-03-25 31.40 31.95 30.55 30.75 6.1M
2021-03-24 30.60 31.60 30.20 31.05 10.5M
2021-03-23 31.20 31.20 30.05 30.40 7.4M
2021-03-22 30.95 31.95 30.65 31.45 9.6M
2021-03-19 30.60 31.00 30.30 31.00 10.0M
2021-03-18 31.00 31.10 30.40 30.60 4.9M
2021-03-17 30.75 31.15 30.65 30.95 4.9M
2021-03-16 30.25 30.65 29.95 30.45 3.6M
2021-03-15 29.75 30.30 29.25 30.05 3.7M
2021-03-12 28.90 29.65 28.85 29.35 6.1M
2021-03-11 29.55 30.00 29.10 29.25 6.1M
2021-03-10 29.80 30.05 29.50 29.60 3.4M
2021-03-09 30.00 30.45 29.40 29.60 9.1M
2021-03-08 29.20 30.35 29.20 30.30 7.3M
2021-03-05 28.70 29.85 27.70 29.55 5.9M
2021-03-04 29.75 29.75 28.80 28.85 8.2M
2021-03-03 29.85 30.25 29.60 29.75 8.1M
2021-03-02 30.40 30.50 29.50 29.55 7.1M
2021-03-01 31.35 31.35 29.90 30.35 6.9M
2021-02-26 30.80 31.25 30.10 31.25 11.0M
2021-02-25 30.10 31.00 29.55 30.80 7.3M
2021-02-24 30.20 30.60 30.05 30.40 6.1M
2021-02-23 30.25 30.70 29.50 29.95 4.2M
2021-02-22 30.20 30.90 29.95 30.00 6.0M
2021-02-19 30.20 30.50 29.85 30.00 5.4M
2021-02-18 30.95 31.50 30.15 30.25 6.6M
2021-02-17 29.45 30.80 29.40 30.60 7.7M
2021-02-16 30.25 30.25 29.45 29.45 3.5M
2021-02-11 29.50 29.90 29.45 29.85 1.7M
2021-02-10 29.75 30.60 29.60 29.60 5.3M
2021-02-09 29.15 29.65 29.10 29.60 3.3M
2021-02-08 29.55 29.75 29.10 29.15 4.5M
2021-02-05 30.00 30.00 29.35 29.55 4.8M
2021-02-04 28.75 29.85 28.75 29.85 6.7M
2021-02-03 28.00 28.75 28.00 28.60 7.9M
2021-02-02 28.20 28.95 27.90 28.05 5.7M
2021-02-01 27.40 28.25 27.40 28.05 8.5M
2021-01-29 27.85 28.00 27.10 27.40 8.7M
2021-01-28 29.10 29.20 27.95 28.20 5.0M
2021-01-27 29.30 29.70 28.90 29.05 4.2M
2021-01-26 29.30 29.50 28.80 29.25 6.3M
2021-01-25 30.00 30.40 29.30 29.40 8.2M
2021-01-22 29.90 29.95 29.25 29.55 6.3M
2021-01-21 29.95 30.45 29.60 29.85 4.7M
2021-01-20 31.35 31.40 29.65 29.80 6.7M
2021-01-19 30.75 31.00 29.95 30.75 8.0M
2021-01-18 32.35 32.35 30.70 30.75 3.1M
2021-01-15 32.00 32.25 31.60 31.90 3.8M
2021-01-14 31.60 31.95 31.35 31.85 5.0M
2021-01-13 31.55 31.60 31.05 31.30 5.6M
2021-01-12 31.45 31.60 30.80 31.50 6.6M
2021-01-11 30.70 31.65 30.65 31.05 8.6M
2021-01-08 30.90 31.00 30.40 30.85 7.5M
2021-01-07 30.35 31.20 30.10 30.95 5.9M
2021-01-06 30.75 30.75 30.05 30.70 4.9M
2021-01-05 30.95 30.95 30.30 30.75 4.0M
2021-01-04 30.50 30.95 30.40 30.70 2.7M