Comba Telecom Systems Holdings Ltd (2342)

2342
🏛️ 홍콩 →
3.18
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.45 3.55 3.44 3.53 4,073.4K
09:35 3.52 3.53 3.50 3.51 1,839.3K
09:40 3.52 3.53 3.51 3.51 492.0K
09:45 3.52 3.52 3.50 3.52 3,056.0K
09:50 3.51 3.52 3.50 3.51 354.0K
09:55 3.52 3.52 3.50 3.50 202.0K
10:00 3.50 3.50 3.47 3.49 1,104.0K
10:05 3.48 3.49 3.47 3.48 530.5K
10:10 3.49 3.49 3.46 3.46 1,678.0K
10:15 3.47 3.48 3.44 3.44 704.0K
10:20 3.45 3.46 3.43 3.43 838.0K
10:25 3.44 3.44 3.41 3.42 758.0K
10:30 3.43 3.44 3.39 3.41 1,594.0K
10:35 3.42 3.45 3.41 3.45 837.2K
10:40 3.44 3.46 3.43 3.46 866.0K
10:45 3.47 3.48 3.45 3.45 1,378.0K
10:50 3.46 3.47 3.45 3.45 636.0K
10:55 3.46 3.47 3.44 3.45 458.0K
11:00 3.44 3.45 3.43 3.43 1,110.0K
11:05 3.44 3.46 3.43 3.44 524.0K
11:10 3.45 3.45 3.42 3.42 614.0K
11:15 3.43 3.43 3.42 3.42 192.0K
11:20 3.41 3.41 3.41 3.41 600.0K
11:25 3.42 3.42 3.41 3.41 590.0K
11:30 3.40 3.41 3.40 3.41 300.0K
11:35 3.40 3.41 3.40 3.41 112.0K
11:40 3.40 3.41 3.40 3.41 72.0K
11:45 3.40 3.41 3.40 3.41 102.0K
11:50 3.40 3.40 3.40 3.40 1,174.0K
11:55 3.39 3.39 3.38 3.38 139.9K
13:00 3.38 3.40 3.38 3.38 1,442.0K
13:05 3.39 3.40 3.39 3.40 422.0K
13:10 3.38 3.39 3.38 3.39 222.0K
13:15 3.40 3.40 3.39 3.39 382.0K
13:20 3.38 3.38 3.38 3.38 198.0K
13:25 3.37 3.37 3.36 3.36 294.0K
13:30 3.37 3.37 3.37 3.37 10.0K
13:35 3.38 3.38 3.37 3.37 476.0K
13:40 3.38 3.38 3.37 3.37 180.1K
13:45 3.36 3.37 3.36 3.36 272.0K
13:50 3.35 3.36 3.35 3.35 562.0K
13:55 3.36 3.36 3.35 3.36 350.4K
14:00 3.35 3.36 3.34 3.35 408.0K
14:05 3.33 3.35 3.33 3.34 278.3K
14:10 3.33 3.34 3.33 3.34 326.0K
14:15 3.34 3.35 3.33 3.35 1,064.0K
14:20 3.34 3.35 3.34 3.35 174.0K
14:25 3.36 3.37 3.36 3.37 446.0K
14:30 3.38 3.41 3.38 3.41 1,048.0K
14:35 3.40 3.41 3.40 3.41 524.0K
14:40 3.40 3.40 3.39 3.40 236.0K
14:45 3.39 3.41 3.39 3.41 116.0K
14:50 3.42 3.42 3.40 3.42 250.5K
14:55 3.43 3.43 3.42 3.42 1,058.0K
15:00 3.43 3.44 3.43 3.44 428.0K
15:05 3.45 3.45 3.43 3.44 732.0K
15:10 3.43 3.43 3.43 3.43 6.0K
15:15 3.44 3.44 3.43 3.43 128.0K
15:20 3.44 3.44 3.44 3.44 26.0K
15:25 3.43 3.44 3.43 3.43 666.0K
15:30 3.42 3.43 3.42 3.42 38.0K
15:35 3.43 3.43 3.42 3.43 150.0K
15:40 3.42 3.43 3.42 3.42 80.0K
15:45 3.43 3.43 3.42 3.42 270.0K
15:50 3.43 3.43 3.41 3.41 492.0K
15:55 3.41 3.42 3.41 3.42 282.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.24 3.29 3.14 3.18 26.2M
2025-09-25 3.42 3.44 3.23 3.24 36.5M
2025-09-24 3.42 3.48 3.34 3.42 26.8M
2025-09-23 3.42 3.55 3.33 3.42 41.0M
2025-09-22 3.23 3.52 3.22 3.42 89.0M
2025-09-19 3.07 3.23 3.03 3.23 42.7M
2025-09-18 3.01 3.10 2.96 3.05 33.3M
2025-09-17 2.97 3.03 2.85 3.00 42.0M
2025-09-16 2.90 2.98 2.85 2.97 14.6M
2025-09-15 2.85 2.98 2.85 2.89 17.1M
2025-09-12 2.94 2.96 2.84 2.85 16.2M
2025-09-11 2.80 2.98 2.72 2.93 27.3M
2025-09-10 2.87 2.87 2.75 2.80 18.0M
2025-09-09 2.97 2.97 2.78 2.85 32.4M
2025-09-08 2.68 2.92 2.67 2.91 54.4M
2025-09-05 2.52 2.69 2.50 2.67 27.1M
2025-09-04 2.57 2.65 2.47 2.52 14.9M
2025-09-03 2.51 2.65 2.48 2.57 28.7M
2025-09-02 2.54 2.55 2.39 2.49 22.7M
2025-09-01 2.43 2.54 2.43 2.54 24.0M
2025-08-29 2.54 2.57 2.36 2.44 35.1M
2025-08-28 2.50 2.58 2.44 2.54 25.7M
2025-08-27 2.49 2.60 2.47 2.50 44.9M
2025-08-26 2.44 2.56 2.40 2.49 52.9M
2025-08-25 2.22 2.44 2.22 2.44 48.9M
2025-08-22 2.10 2.22 2.10 2.22 31.1M
2025-08-21 2.03 2.10 2.03 2.10 15.2M
2025-08-20 2.02 2.05 1.92 2.03 15.9M
2025-08-19 1.99 2.06 1.99 2.03 28.0M
2025-08-18 1.89 2.00 1.89 1.99 24.2M
2025-08-15 1.89 1.91 1.87 1.89 3.0M
2025-08-14 1.90 1.93 1.87 1.91 6.9M
2025-08-13 1.89 1.95 1.86 1.90 12.8M
2025-08-12 1.90 1.93 1.85 1.86 9.5M
2025-08-11 1.83 1.91 1.83 1.89 10.4M
2025-08-08 1.82 1.84 1.79 1.83 3.2M
2025-08-07 1.77 1.83 1.77 1.82 4.8M
2025-08-06 1.77 1.77 1.73 1.75 6.3M
2025-08-05 1.79 1.81 1.76 1.80 3.7M
2025-08-04 1.78 1.78 1.71 1.77 5.8M
2025-08-01 1.85 1.86 1.79 1.79 8.4M
2025-07-31 1.89 1.90 1.85 1.85 9.0M
2025-07-30 1.89 1.97 1.88 1.90 11.0M
2025-07-29 1.86 1.90 1.85 1.89 5.8M
2025-07-28 1.80 1.89 1.80 1.88 12.2M
2025-07-25 1.81 1.84 1.79 1.80 5.4M
2025-07-24 1.86 1.86 1.78 1.82 11.1M
2025-07-23 1.87 1.88 1.82 1.86 6.6M
2025-07-22 1.91 1.91 1.86 1.87 5.1M
2025-07-21 1.92 1.93 1.87 1.91 6.9M
2025-07-18 1.89 1.91 1.87 1.90 4.7M
2025-07-17 1.89 1.91 1.87 1.88 5.1M
2025-07-16 1.89 1.94 1.86 1.88 8.9M
2025-07-15 1.79 1.90 1.79 1.89 17.6M
2025-07-14 1.80 1.83 1.78 1.79 3.6M
2025-07-11 1.84 1.84 1.80 1.80 5.8M
2025-07-10 1.78 1.87 1.78 1.83 16.1M
2025-07-09 1.80 1.81 1.76 1.78 3.9M
2025-07-08 1.78 1.80 1.75 1.80 3.2M
2025-07-07 1.79 1.81 1.75 1.78 4.3M
2025-07-04 1.78 1.83 1.72 1.79 8.1M
2025-07-03 1.78 1.83 1.74 1.77 16.5M
2025-07-02 1.79 1.81 1.77 1.77 6.8M
2025-06-30 1.78 1.84 1.76 1.76 8.2M
2025-06-27 1.75 1.77 1.74 1.76 2.9M
2025-06-26 1.77 1.80 1.74 1.76 3.3M
2025-06-25 1.75 1.79 1.75 1.77 4.6M
2025-06-24 1.73 1.77 1.72 1.75 6.2M
2025-06-23 1.73 1.73 1.65 1.72 3.7M
2025-06-20 1.69 1.73 1.66 1.73 5.8M
2025-06-19 1.77 1.77 1.65 1.66 7.9M
2025-06-18 1.68 1.77 1.67 1.77 10.1M
2025-06-17 1.67 1.70 1.66 1.69 4.2M
2025-06-16 1.67 1.70 1.65 1.67 3.3M
2025-06-13 1.65 1.67 1.62 1.67 6.9M
2025-06-12 1.68 1.69 1.65 1.66 3.9M
2025-06-11 1.69 1.72 1.66 1.68 5.3M
2025-06-10 1.69 1.71 1.65 1.68 6.2M
2025-06-09 1.67 1.72 1.65 1.70 4.8M
2025-06-06 1.66 1.69 1.66 1.67 3.0M
2025-06-05 1.67 1.70 1.65 1.69 7.1M
2025-06-04 1.57 1.70 1.57 1.67 12.5M
2025-06-03 1.54 1.60 1.54 1.60 4.7M
2025-06-02 1.54 1.56 1.46 1.56 3.7M
2025-05-30 1.58 1.58 1.52 1.54 4.5M
2025-05-29 1.52 1.63 1.52 1.59 11.8M
2025-05-28 1.53 1.57 1.51 1.51 3.3M
2025-05-27 1.49 1.53 1.49 1.51 3.2M
2025-05-26 1.52 1.53 1.49 1.49 2.3M
2025-05-23 1.53 1.56 1.52 1.53 3.7M
2025-05-22 1.56 1.59 1.53 1.54 6.3M
2025-05-21 1.51 1.60 1.49 1.57 13.5M
2025-05-20 1.48 1.51 1.46 1.48 4.4M
2025-05-19 1.46 1.51 1.41 1.49 8.9M
2025-05-16 1.49 1.52 1.44 1.46 6.2M
2025-05-15 1.49 1.54 1.48 1.49 4.5M
2025-05-14 1.54 1.56 1.49 1.49 4.4M
2025-05-13 1.57 1.58 1.52 1.53 5.9M
2025-05-12 1.49 1.58 1.45 1.56 11.8M
2025-05-09 1.46 1.47 1.42 1.47 5.4M
2025-05-08 1.45 1.47 1.44 1.46 3.8M
2025-05-07 1.54 1.55 1.46 1.46 5.1M
2025-05-06 1.48 1.53 1.46 1.53 4.5M
2025-05-02 1.46 1.51 1.45 1.50 4.2M
2025-04-30 1.47 1.47 1.42 1.46 4.5M
2025-04-29 1.47 1.49 1.46 1.47 2.3M
2025-04-28 1.52 1.52 1.45 1.47 5.0M
2025-04-25 1.52 1.53 1.48 1.50 5.5M
2025-04-24 1.53 1.54 1.48 1.52 8.5M
2025-04-23 1.53 1.56 1.52 1.54 6.2M
2025-04-22 1.47 1.52 1.47 1.49 7.5M
2025-04-17 1.42 1.50 1.42 1.47 9.4M
2025-04-16 1.50 1.51 1.41 1.42 14.5M
2025-04-15 1.55 1.55 1.48 1.51 10.6M
2025-04-14 1.45 1.56 1.45 1.55 13.3M
2025-04-11 1.36 1.44 1.35 1.41 9.6M
2025-04-10 1.35 1.42 1.34 1.35 22.1M
2025-04-09 1.25 1.32 1.22 1.29 17.2M
2025-04-08 1.27 1.31 1.23 1.31 29.3M
2025-04-07 1.40 1.40 1.20 1.23 45.5M
2025-04-03 1.63 1.63 1.50 1.57 25.2M
2025-04-02 1.62 1.68 1.62 1.63 7.3M
2025-04-01 1.73 1.73 1.61 1.62 25.8M
2025-03-31 1.80 1.80 1.71 1.74 12.3M
2025-03-28 1.73 1.84 1.70 1.82 22.1M
2025-03-27 1.76 1.78 1.71 1.71 9.6M
2025-03-26 1.81 1.82 1.72 1.76 9.5M
2025-03-25 1.84 1.84 1.77 1.80 7.5M
2025-03-24 1.81 1.91 1.78 1.84 14.6M
2025-03-21 1.85 1.87 1.76 1.78 23.8M
2025-03-20 1.92 1.94 1.85 1.85 15.0M
2025-03-19 1.92 1.96 1.86 1.93 16.5M
2025-03-18 1.89 1.94 1.84 1.90 23.5M
2025-03-17 1.89 1.93 1.86 1.88 15.5M
2025-03-14 1.97 1.98 1.88 1.89 35.8M
2025-03-13 1.97 2.01 1.89 1.97 34.6M
2025-03-12 2.00 2.00 1.88 1.95 42.2M
2025-03-11 1.83 1.98 1.77 1.97 56.1M
2025-03-10 1.78 1.88 1.73 1.86 48.1M
2025-03-07 1.64 1.85 1.63 1.78 54.4M
2025-03-06 1.61 1.71 1.61 1.66 31.1M
2025-03-05 1.66 1.68 1.59 1.60 27.4M
2025-03-04 1.42 1.68 1.40 1.66 50.0M
2025-03-03 1.49 1.51 1.42 1.45 23.4M
2025-02-28 1.51 1.56 1.45 1.49 27.9M
2025-02-27 1.50 1.63 1.50 1.56 36.0M
2025-02-26 1.56 1.57 1.47 1.50 32.3M
2025-02-25 1.42 1.57 1.41 1.54 47.6M
2025-02-24 1.48 1.53 1.41 1.51 63.2M
2025-02-21 1.19 1.45 1.17 1.45 86.7M
2025-02-20 1.17 1.17 1.13 1.16 21.9M
2025-02-19 1.09 1.22 1.09 1.19 59.8M
2025-02-18 1.24 1.24 0.96 1.08 125.4M
2025-02-17 1.15 1.15 1.08 1.11 10.5M
2025-02-14 1.08 1.16 1.08 1.12 18.4M
2025-02-13 1.07 1.09 1.04 1.06 16.2M
2025-02-12 1.04 1.08 1.02 1.07 6.8M
2025-02-11 1.04 1.05 1.02 1.04 2.5M
2025-02-10 1.00 1.07 1.00 1.04 5.2M
2025-02-07 1.02 1.02 1.00 1.00 3.3M
2025-02-06 1.04 1.05 1.01 1.02 1.5M
2025-02-05 1.03 1.04 1.00 1.04 1.8M
2025-02-04 1.01 1.05 1.01 1.03 5.5M
2025-02-03 1.00 1.01 0.98 1.00 1.8M
2025-01-28 1.01 1.01 0.94 1.01 2.9M
2025-01-27 1.04 1.04 1.02 1.04 2.6M
2025-01-24 1.01 1.07 1.00 1.04 3.1M
2025-01-23 1.01 1.02 0.99 1.00 2.4M
2025-01-22 1.04 1.04 1.01 1.01 1.5M
2025-01-21 1.02 1.05 1.02 1.05 1.2M
2025-01-20 1.02 1.04 1.02 1.03 1.4M
2025-01-17 1.02 1.03 1.01 1.02 1.0M
2025-01-16 1.02 1.05 1.01 1.02 1.4M
2025-01-15 1.03 1.06 1.02 1.02 1.4M
2025-01-14 1.02 1.04 1.00 1.03 1.4M
2025-01-13 0.99 1.02 0.98 1.02 1.4M
2025-01-10 1.04 1.04 0.98 0.99 2.1M
2025-01-09 1.04 1.08 1.02 1.04 1.5M
2025-01-08 1.07 1.07 1.03 1.04 2.1M
2025-01-07 1.10 1.10 1.05 1.07 2.6M
2025-01-06 1.09 1.11 1.09 1.10 1.3M
2025-01-03 1.12 1.12 1.09 1.09 2.1M
2025-01-02 1.17 1.17 1.10 1.11 3.2M