Hisense Home

GKEG
🏛️ 홍콩 →
25.08
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 9.30 9.32 9.18 9.25 0.3M
2021-12-30 8.89 9.20 8.81 9.11 0.8M
2021-12-29 9.30 9.30 8.86 8.88 0.4M
2021-12-28 8.71 9.40 8.71 9.40 1.3M
2021-12-24 8.85 8.91 8.67 8.71 0.1M
2021-12-23 8.28 8.85 8.28 8.85 0.9M
2021-12-22 8.35 8.43 8.26 8.30 0.7M
2021-12-21 8.40 8.40 8.22 8.22 0.4M
2021-12-20 8.30 8.44 8.18 8.20 0.4M
2021-12-17 8.47 8.52 8.30 8.33 0.6M
2021-12-16 8.50 8.66 8.33 8.62 0.8M
2021-12-15 8.88 8.88 8.48 8.48 0.4M
2021-12-14 9.04 9.04 8.73 8.80 0.3M
2021-12-13 9.46 9.48 9.02 9.04 0.5M
2021-12-10 9.50 9.60 9.12 9.34 1.1M
2021-12-09 8.87 9.67 8.87 9.60 4.3M
2021-12-08 8.87 8.87 8.55 8.80 1.2M
2021-12-07 8.48 8.79 8.24 8.77 2.7M
2021-12-06 7.88 8.72 7.85 8.23 3.4M
2021-12-03 8.20 8.20 7.78 7.78 1.3M
2021-12-02 7.94 8.20 7.93 8.20 1.3M
2021-12-01 7.50 7.89 7.50 7.80 0.4M
2021-11-30 8.00 8.00 7.51 7.52 0.7M
2021-11-29 8.02 8.06 7.83 7.87 0.7M
2021-11-26 8.16 8.17 8.03 8.05 0.5M
2021-11-25 8.10 8.20 8.10 8.16 0.2M
2021-11-24 8.15 8.20 8.08 8.12 0.2M
2021-11-23 8.19 8.20 8.10 8.16 0.2M
2021-11-22 8.23 8.25 8.12 8.18 0.4M
2021-11-19 8.00 8.29 8.00 8.20 0.4M
2021-11-18 8.52 8.52 8.05 8.20 0.6M
2021-11-17 8.62 8.62 8.24 8.28 0.7M
2021-11-16 8.61 8.67 8.33 8.33 0.8M
2021-11-15 8.73 8.73 8.55 8.56 0.1M
2021-11-12 8.71 8.75 8.55 8.58 1.2M
2021-11-11 8.57 8.83 8.46 8.70 1.0M
2021-11-10 8.40 8.60 8.37 8.56 0.3M
2021-11-09 8.34 8.49 8.32 8.39 0.5M
2021-11-08 8.30 8.44 8.25 8.31 0.7M
2021-11-05 8.15 8.46 8.15 8.22 0.5M
2021-11-04 8.16 8.30 8.15 8.15 0.1M
2021-11-03 8.31 8.31 8.08 8.16 0.5M
2021-11-02 8.53 8.61 8.15 8.15 0.8M
2021-11-01 8.50 8.54 8.41 8.52 0.5M
2021-10-29 8.50 8.50 8.29 8.37 0.2M
2021-10-28 8.23 8.59 8.23 8.46 1.1M
2021-10-27 8.64 8.64 8.27 8.38 0.8M
2021-10-26 8.66 8.77 8.46 8.64 0.9M
2021-10-25 9.00 9.08 8.68 8.74 1.1M
2021-10-22 8.75 9.06 8.71 8.95 3.0M
2021-10-21 8.71 8.73 8.50 8.60 1.2M
2021-10-20 8.28 8.60 8.26 8.60 1.6M
2021-10-19 8.06 8.27 8.06 8.19 0.6M
2021-10-18 8.28 8.37 8.06 8.21 0.8M
2021-10-15 8.04 8.32 8.03 8.25 0.9M
2021-10-12 8.30 8.41 8.02 8.02 0.8M
2021-10-11 8.50 8.50 8.30 8.30 0.4M
2021-10-08 8.40 8.52 8.39 8.49 1.0M
2021-10-07 8.36 8.36 8.11 8.18 0.5M
2021-10-06 8.20 8.29 8.12 8.15 0.3M
2021-10-05 8.13 8.31 8.09 8.20 0.4M
2021-10-04 8.33 8.34 8.10 8.15 0.4M
2021-09-30 8.50 8.51 8.31 8.44 0.5M
2021-09-29 8.93 8.93 8.34 8.34 0.2M
2021-09-28 8.35 8.65 8.35 8.47 0.6M
2021-09-27 8.47 8.63 8.40 8.40 0.7M
2021-09-24 8.63 8.63 8.48 8.48 0.7M
2021-09-23 8.62 8.76 8.51 8.62 0.7M
2021-09-21 8.30 8.63 8.28 8.61 0.5M
2021-09-20 8.62 8.62 8.18 8.32 0.4M
2021-09-17 8.76 8.80 8.60 8.65 0.6M
2021-09-16 9.06 9.12 8.64 8.76 0.7M
2021-09-15 9.37 9.43 9.05 9.06 1.1M
2021-09-14 9.84 9.84 9.31 9.31 0.6M
2021-09-13 9.85 9.89 9.60 9.69 0.6M
2021-09-10 9.88 10.06 9.82 9.83 1.1M
2021-09-09 9.92 10.06 9.80 9.88 0.9M
2021-09-08 10.40 10.48 9.89 9.94 1.1M
2021-09-07 10.60 10.70 10.28 10.40 0.3M
2021-09-06 9.55 10.60 9.55 10.48 2.7M
2021-09-03 9.78 9.90 9.51 9.56 0.8M
2021-09-02 9.40 9.88 9.39 9.78 1.3M
2021-09-01 9.03 9.46 9.03 9.24 1.0M
2021-08-31 8.90 9.30 8.86 9.13 0.8M
2021-08-30 9.12 9.25 9.04 9.13 0.4M
2021-08-27 9.15 9.17 9.06 9.10 0.4M
2021-08-26 9.15 9.23 8.90 9.08 0.9M
2021-08-25 9.24 9.40 9.17 9.26 1.1M
2021-08-24 9.22 9.38 9.20 9.28 0.4M
2021-08-23 9.14 9.37 9.14 9.22 0.5M
2021-08-20 9.30 9.45 9.07 9.14 0.8M
2021-08-19 9.37 9.58 9.30 9.38 0.3M
2021-08-18 9.31 9.55 9.29 9.50 0.2M
2021-08-17 9.75 9.85 9.43 9.48 0.5M
2021-08-16 9.81 9.91 9.41 9.68 0.4M
2021-08-13 9.83 9.98 9.70 9.82 0.5M
2021-08-12 9.86 10.02 9.85 9.85 0.5M
2021-08-11 9.85 10.08 9.85 10.08 0.7M
2021-08-10 9.80 10.10 9.71 10.04 0.5M
2021-08-09 9.62 9.99 9.59 9.86 0.7M
2021-08-06 9.70 9.71 9.42 9.62 0.4M
2021-08-05 9.57 9.69 9.49 9.60 0.6M
2021-08-04 9.39 9.63 9.27 9.57 0.5M
2021-08-03 9.67 9.75 9.00 9.24 1.1M
2021-08-02 9.03 9.63 8.95 9.54 1.3M
2021-07-30 8.96 9.18 8.71 9.04 0.7M
2021-07-29 9.39 9.40 8.80 8.87 1.7M
2021-07-28 8.78 9.14 8.78 9.04 0.7M
2021-07-27 9.51 9.51 8.50 8.75 1.6M
2021-07-26 9.80 9.81 9.38 9.38 0.9M
2021-07-23 9.91 9.93 9.69 9.83 0.8M
2021-07-22 9.98 10.06 9.94 9.98 0.2M
2021-07-21 9.90 10.06 9.88 9.97 0.2M
2021-07-20 9.90 9.99 9.88 9.92 0.4M
2021-07-19 10.08 10.16 10.00 10.00 0.4M
2021-07-16 10.34 10.34 10.12 10.20 0.3M
2021-07-15 10.18 10.44 10.16 10.32 0.3M
2021-07-14 10.34 10.42 10.26 10.26 0.3M
2021-07-13 9.94 10.40 9.94 10.34 0.3M
2021-07-12 9.94 10.18 9.94 10.14 0.3M
2021-07-09 10.00 10.08 9.82 9.98 0.7M
2021-07-08 10.10 10.10 9.98 10.08 0.7M
2021-07-07 9.99 10.34 9.97 10.12 0.6M
2021-07-06 10.08 10.08 9.83 9.91 0.3M
2021-07-05 10.36 10.36 9.98 10.06 1.3M
2021-07-02 10.80 10.80 10.30 10.30 0.7M
2021-06-30 10.68 10.72 10.26 10.72 1.1M
2021-06-29 10.80 10.80 10.52 10.60 0.7M
2021-06-28 11.28 11.32 11.02 11.16 1.1M
2021-06-25 10.90 11.22 10.90 11.22 0.7M
2021-06-24 10.98 11.00 10.86 10.90 0.5M
2021-06-23 11.02 11.02 10.84 10.90 0.5M
2021-06-22 10.82 11.10 10.68 11.02 1.0M
2021-06-21 10.50 11.02 10.44 10.96 0.7M
2021-06-18 10.76 10.80 10.52 10.54 0.6M
2021-06-17 10.90 10.90 10.42 10.48 1.3M
2021-06-16 10.98 11.08 10.86 10.90 0.5M
2021-06-15 11.06 11.20 10.90 11.10 0.3M
2021-06-11 11.20 11.24 11.02 11.08 0.5M
2021-06-10 11.32 11.46 11.20 11.28 0.5M
2021-06-09 11.46 11.60 11.30 11.36 0.3M
2021-06-08 11.60 11.74 11.44 11.46 0.4M
2021-06-07 11.72 11.94 11.50 11.76 0.6M
2021-06-04 11.56 11.94 11.56 11.72 0.7M
2021-06-03 11.70 11.84 11.62 11.66 0.4M
2021-06-02 11.46 11.76 11.44 11.72 0.6M
2021-06-01 11.72 11.78 11.40 11.46 0.7M
2021-05-31 11.62 11.80 11.36 11.80 0.8M
2021-05-28 11.90 12.16 11.64 11.66 0.6M
2021-05-27 12.02 12.06 11.66 11.96 0.7M
2021-05-26 11.62 12.20 11.40 12.08 1.0M
2021-05-25 11.26 11.62 11.12 11.46 0.7M
2021-05-24 11.46 11.48 11.22 11.28 0.3M
2021-05-21 11.62 11.70 11.36 11.56 0.4M
2021-05-20 11.40 11.60 11.32 11.56 0.5M
2021-05-18 11.44 11.44 11.18 11.26 0.5M
2021-05-17 11.14 11.48 11.00 11.40 0.4M
2021-05-14 11.12 11.56 10.84 11.48 1.7M
2021-05-13 11.30 11.36 11.02 11.06 0.9M
2021-05-12 11.80 11.94 11.56 11.56 0.9M
2021-05-11 11.72 12.10 11.68 11.92 0.8M
2021-05-10 12.40 12.46 11.96 12.00 0.7M
2021-05-07 12.68 12.78 12.30 12.34 0.7M
2021-05-06 12.56 12.76 12.50 12.62 0.5M
2021-05-05 12.78 12.78 12.40 12.52 0.5M
2021-05-04 12.54 12.84 12.52 12.80 0.2M
2021-05-03 13.00 13.08 12.52 12.58 0.6M
2021-04-30 13.30 13.50 13.00 13.10 0.6M
2021-04-29 13.38 13.58 13.34 13.42 0.5M
2021-04-28 13.20 13.36 13.12 13.22 0.6M
2021-04-27 13.50 13.50 13.18 13.32 0.3M
2021-04-26 13.24 13.72 13.10 13.32 0.7M
2021-04-23 13.18 13.38 13.12 13.30 0.2M
2021-04-22 13.46 13.56 13.12 13.16 0.7M
2021-04-21 13.38 13.84 13.34 13.52 0.4M
2021-04-20 13.54 13.76 13.32 13.38 1.0M
2021-04-19 14.00 14.02 13.54 13.68 0.9M
2021-04-16 14.10 14.10 13.88 14.00 0.3M
2021-04-15 14.20 14.30 13.58 14.00 2.1M
2021-04-14 14.08 14.10 13.74 13.94 0.4M
2021-04-13 13.96 14.28 13.56 13.90 1.5M
2021-04-12 14.12 14.16 13.52 13.72 1.3M
2021-04-09 14.54 14.54 13.84 14.00 0.9M
2021-04-08 13.96 14.52 13.82 14.48 1.7M
2021-04-07 14.10 14.56 13.50 13.90 2.4M
2021-04-01 13.26 14.16 13.08 13.96 3.7M
2021-03-31 13.08 13.28 12.52 13.00 2.2M
2021-03-30 12.66 12.80 12.28 12.78 0.9M
2021-03-29 13.02 13.08 12.22 12.34 3.4M
2021-03-26 12.82 13.34 12.62 12.94 1.7M
2021-03-25 12.26 13.02 11.52 13.00 2.9M
2021-03-24 12.64 12.70 12.14 12.20 1.1M
2021-03-23 12.64 12.92 12.36 12.88 1.4M
2021-03-22 12.22 12.74 12.22 12.64 0.8M
2021-03-19 12.80 12.80 12.28 12.34 1.2M
2021-03-18 12.88 13.22 12.60 12.74 1.3M
2021-03-17 12.90 12.94 12.62 12.86 0.5M
2021-03-16 12.46 12.96 12.46 12.94 1.1M
2021-03-15 12.40 12.74 12.16 12.26 1.2M
2021-03-12 12.52 12.74 12.36 12.36 0.6M
2021-03-11 11.98 12.60 11.98 12.50 0.8M
2021-03-10 12.26 12.50 11.92 11.98 0.9M
2021-03-09 12.04 12.72 11.54 12.10 1.8M
2021-03-08 12.80 13.00 12.00 12.02 1.6M
2021-03-05 12.42 12.86 11.92 12.72 2.0M
2021-03-04 13.24 13.24 12.38 12.52 1.9M
2021-03-03 13.66 13.66 12.80 13.38 3.4M
2021-03-02 13.68 14.20 13.22 13.44 6.5M
2021-03-01 11.98 12.64 11.98 12.64 1.3M
2021-02-26 12.34 12.44 11.88 11.88 2.2M
2021-02-25 12.18 12.82 12.18 12.52 2.0M
2021-02-24 12.52 12.78 11.92 12.00 3.0M
2021-02-23 12.80 12.92 12.42 12.52 1.2M
2021-02-22 13.92 13.98 12.32 12.48 6.0M
2021-02-19 14.10 14.10 13.50 13.92 1.9M
2021-02-18 15.32 15.34 14.18 14.20 1.9M
2021-02-17 15.70 15.70 14.94 15.16 0.9M
2021-02-16 14.54 15.60 14.46 15.42 1.5M
2021-02-11 14.18 14.66 13.98 14.44 0.5M
2021-02-10 14.28 14.40 13.70 14.22 1.4M
2021-02-09 14.38 14.54 14.14 14.28 0.8M
2021-02-08 14.32 14.40 13.92 14.22 1.3M
2021-02-05 14.36 14.58 13.92 14.02 1.9M
2021-02-04 14.10 14.20 13.72 14.20 1.3M
2021-02-03 14.44 14.50 14.00 14.18 2.1M
2021-02-02 13.62 14.56 13.48 14.40 2.8M
2021-02-01 13.38 13.74 13.14 13.48 2.4M
2021-01-29 13.94 14.06 13.04 13.24 3.3M
2021-01-28 14.60 14.72 13.48 13.72 4.1M
2021-01-27 15.32 15.48 14.56 14.68 1.0M
2021-01-26 15.16 15.82 14.84 15.36 2.3M
2021-01-25 15.60 15.60 14.84 15.50 1.8M
2021-01-22 15.80 16.16 15.12 15.40 2.6M
2021-01-21 16.96 16.96 15.54 15.86 1.8M
2021-01-20 16.10 17.16 16.10 16.30 3.7M
2021-01-19 15.16 16.18 15.16 15.98 5.5M
2021-01-18 13.48 15.18 13.14 15.18 5.7M
2021-01-15 12.92 13.68 12.90 13.46 2.2M
2021-01-14 13.70 13.80 12.96 13.06 3.0M
2021-01-13 13.94 14.60 13.32 13.42 5.9M
2021-01-12 11.00 13.92 10.94 13.54 5.9M
2021-01-11 11.48 11.48 10.90 11.06 1.4M
2021-01-08 11.40 11.40 10.92 11.22 1.0M
2021-01-07 12.00 12.00 11.30 11.34 1.1M
2021-01-06 11.30 11.98 11.10 11.94 1.7M
2021-01-05 11.60 11.60 10.88 11.14 1.8M
2021-01-04 12.04 12.18 11.32 11.60 1.2M