China Oriental Group Co Ltd (0581)

0581
🏛️ 홍콩 →
1.28
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
2023-12-29 1.18 1.25 1.18 1.24 4.9M
2023-12-28 1.15 1.19 1.15 1.19 1.3M
2023-12-27 1.15 1.16 1.14 1.16 1.8M
2023-12-22 1.15 1.16 1.14 1.15 1.1M
2023-12-21 1.14 1.16 1.13 1.15 3.2M
2023-12-20 1.16 1.16 1.14 1.15 1.8M
2023-12-19 1.15 1.17 1.14 1.15 0.8M
2023-12-18 1.15 1.16 1.15 1.16 0.5M
2023-12-15 1.15 1.17 1.15 1.15 0.5M
2023-12-14 1.14 1.16 1.12 1.14 1.8M
2023-12-13 1.16 1.16 1.12 1.15 2.9M
2023-12-12 1.15 1.16 1.14 1.14 0.2M
2023-12-11 1.14 1.16 1.13 1.16 1.5M
2023-12-08 1.15 1.15 1.13 1.13 1.2M
2023-12-07 1.16 1.16 1.14 1.15 1.5M
2023-12-06 1.15 1.16 1.15 1.16 0.2M
2023-12-05 1.15 1.16 1.14 1.16 1.4M
2023-12-04 1.16 1.16 1.14 1.14 1.6M
2023-12-01 1.17 1.17 1.15 1.17 0.3M
2023-11-30 1.15 1.18 1.14 1.16 2.3M
2023-11-29 1.16 1.17 1.14 1.16 2.2M
2023-11-28 1.15 1.20 1.15 1.18 3.0M
2023-11-27 1.17 1.17 1.14 1.14 1.8M
2023-11-24 1.18 1.18 1.15 1.16 2.0M
2023-11-23 1.15 1.18 1.15 1.17 1.8M
2023-11-22 1.18 1.18 1.14 1.15 2.9M
2023-11-21 1.17 1.18 1.15 1.15 0.9M
2023-11-20 1.19 1.19 1.15 1.16 2.1M
2023-11-17 1.16 1.17 1.14 1.15 1.7M
2023-11-16 1.18 1.18 1.15 1.17 0.3M
2023-11-15 1.16 1.20 1.15 1.18 1.6M
2023-11-14 1.17 1.17 1.14 1.14 0.9M
2023-11-13 1.15 1.17 1.14 1.15 3.3M
2023-11-10 1.15 1.17 1.14 1.15 3.2M
2023-11-09 1.16 1.17 1.15 1.15 2.5M
2023-11-08 1.19 1.19 1.17 1.17 1.5M
2023-11-07 1.20 1.21 1.18 1.19 3.7M
2023-11-06 1.17 1.20 1.17 1.18 9.6M
2023-11-03 1.16 1.19 1.16 1.17 4.0M
2023-11-02 1.16 1.18 1.16 1.16 0.4M
2023-11-01 1.17 1.18 1.15 1.17 1.4M
2023-10-31 1.22 1.22 1.15 1.15 3.4M
2023-10-30 1.22 1.23 1.20 1.23 2.9M
2023-10-27 1.20 1.22 1.20 1.20 1.2M
2023-10-26 1.22 1.22 1.20 1.21 2.1M
2023-10-25 1.17 1.22 1.17 1.22 3.5M
2023-10-24 1.19 1.21 1.17 1.18 4.0M
2023-10-20 1.16 1.22 1.16 1.20 4.4M
2023-10-19 1.16 1.18 1.14 1.16 4.4M
2023-10-18 1.18 1.21 1.15 1.17 4.3M
2023-10-17 1.18 1.21 1.17 1.20 2.1M
2023-10-16 1.17 1.18 1.17 1.18 0.5M
2023-10-13 1.17 1.20 1.16 1.19 1.5M
2023-10-12 1.16 1.21 1.16 1.18 1.4M
2023-10-11 1.18 1.18 1.15 1.17 1.3M
2023-10-10 1.16 1.19 1.14 1.15 1.1M
2023-10-09 1.11 1.20 1.11 1.15 3.7M
2023-10-06 1.08 1.09 1.08 1.08 0.1M
2023-10-05 1.09 1.09 1.06 1.07 0.7M
2023-10-04 1.13 1.13 1.08 1.09 0.4M
2023-10-03 1.18 1.18 1.13 1.14 0.4M
2023-09-29 1.21 1.21 1.19 1.19 0.2M
2023-09-28 1.22 1.22 1.21 1.22 1.7M
2023-09-27 1.20 1.29 1.20 1.21 5.1M
2023-09-26 1.20 1.22 1.17 1.21 5.0M
2023-09-25 1.18 1.20 1.16 1.18 2.8M
2023-09-22 1.15 1.17 1.15 1.17 2.0M
2023-09-21 1.19 1.20 1.15 1.16 5.1M
2023-09-20 1.18 1.21 1.16 1.21 3.4M
2023-09-19 1.18 1.19 1.17 1.18 0.8M
2023-09-18 1.14 1.19 1.13 1.19 1.1M
2023-09-15 1.16 1.18 1.14 1.16 3.8M
2023-09-14 1.14 1.17 1.14 1.15 1.5M
2023-09-13 1.15 1.16 1.13 1.13 1.5M
2023-09-12 1.17 1.18 1.14 1.15 1.5M
2023-09-11 1.18 1.21 1.16 1.17 2.2M
2023-09-07 1.21 1.22 1.18 1.19 0.6M
2023-09-06 1.17 1.23 1.17 1.22 5.3M
2023-09-05 1.22 1.22 1.18 1.19 2.5M
2023-09-04 1.12 1.26 1.12 1.22 7.2M
2023-08-31 1.14 1.20 1.13 1.15 9.2M
2023-08-30 1.10 1.15 1.10 1.13 2.3M
2023-08-29 1.06 1.11 1.06 1.10 0.6M
2023-08-28 1.09 1.11 1.06 1.06 1.1M
2023-08-25 1.05 1.08 1.05 1.06 1.0M
2023-08-24 1.05 1.06 1.04 1.05 0.9M
2023-08-23 1.05 1.06 1.04 1.05 1.3M
2023-08-22 1.04 1.07 1.03 1.05 1.3M
2023-08-21 1.06 1.12 1.03 1.03 3.9M
2023-08-18 1.07 1.10 1.06 1.06 2.0M
2023-08-17 1.03 1.07 1.03 1.06 1.4M
2023-08-16 1.05 1.06 1.04 1.06 0.9M
2023-08-15 1.05 1.06 1.03 1.06 1.8M
2023-08-14 1.05 1.05 1.02 1.05 2.3M
2023-08-11 1.08 1.08 1.03 1.06 1.3M
2023-08-10 1.09 1.10 1.07 1.08 1.2M
2023-08-09 1.09 1.11 1.09 1.11 0.9M
2023-08-08 1.10 1.11 1.08 1.11 2.5M
2023-08-07 1.13 1.13 1.09 1.10 1.3M
2023-08-04 1.16 1.17 1.13 1.13 0.7M
2023-08-03 1.14 1.18 1.13 1.15 2.1M
2023-08-02 1.16 1.19 1.13 1.14 3.0M
2023-08-01 1.17 1.23 1.17 1.17 6.8M
2023-07-31 1.17 1.19 1.15 1.17 4.2M
2023-07-28 1.10 1.17 1.10 1.17 5.2M
2023-07-27 1.06 1.13 1.06 1.11 5.2M
2023-07-26 1.05 1.07 1.03 1.05 1.9M
2023-07-25 1.02 1.05 1.02 1.05 1.2M
2023-07-24 1.04 1.04 1.01 1.02 1.1M
2023-07-21 1.04 1.05 1.03 1.04 1.1M
2023-07-20 1.04 1.06 1.04 1.04 0.8M
2023-07-19 1.04 1.05 1.03 1.05 0.7M
2023-07-18 1.03 1.04 1.03 1.04 1.6M
2023-07-14 1.04 1.04 1.02 1.04 1.5M
2023-07-13 1.02 1.04 1.01 1.03 1.2M
2023-07-12 1.01 1.02 1.01 1.01 0.5M
2023-07-11 1.02 1.04 1.00 1.02 8.7M
2023-07-10 1.02 1.03 1.01 1.01 0.5M
2023-07-07 1.03 1.04 1.01 1.03 2.2M
2023-07-06 1.06 1.06 1.01 1.04 3.9M
2023-07-05 1.06 1.06 1.04 1.05 1.0M
2023-07-04 1.07 1.07 1.04 1.05 1.5M
2023-07-03 1.03 1.07 1.03 1.06 2.2M
2023-06-30 1.00 1.08 1.00 1.02 4.3M
2023-06-29 1.02 1.02 1.00 1.00 1.2M
2023-06-28 1.01 1.01 1.00 1.01 0.7M
2023-06-27 0.98 1.01 0.98 1.00 2.6M
2023-06-26 0.98 1.00 0.97 0.98 3.0M
2023-06-23 1.00 1.00 0.96 0.96 1.1M
2023-06-21 1.01 1.03 1.00 1.01 3.9M
2023-06-20 1.01 1.03 1.01 1.02 2.9M
2023-06-19 1.02 1.03 1.01 1.01 0.8M
2023-06-16 1.00 1.03 1.00 1.02 2.6M
2023-06-15 1.00 1.01 1.00 1.00 5.7M
2023-06-14 1.01 1.02 0.99 0.99 5.8M
2023-06-13 1.01 1.02 0.99 1.00 2.3M
2023-06-12 1.03 1.03 1.00 1.01 3.9M
2023-06-09 1.01 1.04 1.00 1.03 2.8M
2023-06-08 1.00 1.03 0.99 0.99 10.2M
2023-06-07 1.02 1.03 0.99 0.99 5.4M
2023-06-06 1.06 1.06 1.00 1.01 7.4M
2023-06-05 1.05 1.07 1.05 1.05 1.6M
2023-06-02 1.01 1.04 1.01 1.03 4.1M
2023-06-01 0.99 1.01 0.99 1.00 1.6M
2023-05-31 1.00 1.01 0.98 0.99 4.8M
2023-05-30 1.01 1.02 0.99 1.01 4.1M
2023-05-29 1.04 1.04 0.99 1.02 4.9M
2023-05-25 1.04 1.04 1.03 1.04 8.9M
2023-05-24 1.07 1.07 1.03 1.04 1.8M
2023-05-23 1.09 1.10 1.06 1.07 1.3M
2023-05-22 1.10 1.12 1.09 1.09 1.6M
2023-05-19 1.12 1.12 1.10 1.11 1.0M
2023-05-18 1.12 1.13 1.11 1.11 2.3M
2023-05-17 1.13 1.14 1.11 1.11 2.6M
2023-05-16 1.14 1.16 1.13 1.14 1.0M
2023-05-15 1.14 1.15 1.13 1.14 2.3M
2023-05-12 1.16 1.16 1.14 1.15 1.9M
2023-05-11 1.18 1.18 1.16 1.16 1.7M
2023-05-10 1.20 1.20 1.18 1.18 0.5M
2023-05-09 1.21 1.23 1.19 1.19 1.4M
2023-05-08 1.18 1.22 1.15 1.21 2.8M
2023-05-05 1.16 1.17 1.15 1.17 1.1M
2023-05-04 1.16 1.18 1.16 1.16 1.5M
2023-05-03 1.16 1.16 1.12 1.14 0.6M
2023-05-02 1.18 1.20 1.15 1.17 0.9M
2023-04-28 1.17 1.19 1.16 1.17 0.9M
2023-04-27 1.17 1.17 1.14 1.17 0.3M
2023-04-26 1.14 1.17 1.14 1.17 0.8M
2023-04-25 1.18 1.18 1.14 1.14 1.7M
2023-04-24 1.19 1.19 1.18 1.18 1.0M
2023-04-21 1.23 1.23 1.20 1.20 1.3M
2023-04-20 1.24 1.25 1.23 1.23 1.3M
2023-04-19 1.24 1.26 1.22 1.24 2.3M
2023-04-18 1.22 1.25 1.21 1.24 2.2M
2023-04-17 1.21 1.23 1.20 1.23 2.1M
2023-04-14 1.20 1.22 1.20 1.21 1.5M
2023-04-13 1.19 1.21 1.19 1.20 0.9M
2023-04-12 1.20 1.22 1.19 1.19 2.3M
2023-04-11 1.20 1.21 1.18 1.20 3.9M
2023-04-06 1.28 1.28 1.18 1.19 6.1M
2023-04-04 1.30 1.30 1.27 1.28 1.3M
2023-04-03 1.34 1.34 1.26 1.31 2.7M
2023-03-31 1.38 1.39 1.35 1.38 2.3M
2023-03-30 1.34 1.37 1.33 1.37 3.3M
2023-03-29 1.32 1.36 1.32 1.32 1.8M
2023-03-28 1.31 1.37 1.31 1.34 3.3M
2023-03-27 1.33 1.34 1.29 1.33 1.5M
2023-03-24 1.36 1.36 1.32 1.33 2.4M
2023-03-23 1.36 1.38 1.35 1.36 2.7M
2023-03-22 1.39 1.40 1.37 1.37 2.4M
2023-03-21 1.38 1.39 1.35 1.38 1.7M
2023-03-20 1.37 1.39 1.36 1.38 0.7M
2023-03-17 1.41 1.41 1.36 1.36 16.7M
2023-03-16 1.39 1.41 1.39 1.39 1.6M
2023-03-15 1.41 1.42 1.40 1.41 2.0M
2023-03-14 1.42 1.43 1.39 1.40 2.0M
2023-03-13 1.41 1.43 1.39 1.43 5.2M
2023-03-10 1.49 1.49 1.44 1.44 2.4M
2023-03-09 1.51 1.51 1.49 1.49 2.5M
2023-03-08 1.50 1.51 1.48 1.51 2.7M
2023-03-07 1.52 1.52 1.49 1.51 2.6M
2023-03-06 1.53 1.53 1.50 1.52 1.8M
2023-03-03 1.50 1.53 1.49 1.53 3.2M
2023-03-02 1.49 1.51 1.46 1.50 2.0M
2023-03-01 1.46 1.51 1.46 1.49 1.2M
2023-02-28 1.51 1.51 1.46 1.48 1.3M
2023-02-27 1.51 1.52 1.49 1.50 1.6M
2023-02-24 1.54 1.54 1.51 1.52 1.7M
2023-02-23 1.50 1.54 1.49 1.54 2.5M
2023-02-22 1.50 1.50 1.46 1.49 1.8M
2023-02-21 1.51 1.54 1.51 1.52 1.6M
2023-02-20 1.45 1.51 1.45 1.51 1.0M
2023-02-17 1.45 1.47 1.43 1.45 0.7M
2023-02-16 1.45 1.46 1.43 1.45 0.9M
2023-02-15 1.46 1.47 1.43 1.44 0.8M
2023-02-14 1.45 1.47 1.42 1.46 4.3M
2023-02-13 1.40 1.47 1.40 1.47 1.4M
2023-02-10 1.44 1.44 1.41 1.42 3.1M
2023-02-09 1.45 1.47 1.44 1.46 0.8M
2023-02-08 1.46 1.48 1.42 1.45 2.0M
2023-02-07 1.45 1.47 1.44 1.44 1.0M
2023-02-06 1.45 1.46 1.42 1.44 1.5M
2023-02-03 1.52 1.52 1.46 1.47 2.5M
2023-02-02 1.52 1.53 1.50 1.52 1.1M
2023-02-01 1.52 1.55 1.50 1.52 3.2M
2023-01-31 1.53 1.55 1.49 1.50 3.0M
2023-01-30 1.53 1.57 1.50 1.55 3.3M
2023-01-27 1.53 1.56 1.53 1.56 0.9M
2023-01-26 1.52 1.55 1.51 1.53 1.0M
2023-01-20 1.47 1.52 1.47 1.52 2.2M
2023-01-19 1.46 1.49 1.46 1.46 1.0M
2023-01-18 1.46 1.49 1.46 1.49 2.0M
2023-01-17 1.43 1.46 1.42 1.46 1.6M
2023-01-16 1.44 1.47 1.42 1.43 2.4M
2023-01-13 1.42 1.45 1.41 1.44 1.5M
2023-01-12 1.41 1.44 1.40 1.42 0.8M
2023-01-11 1.44 1.44 1.41 1.41 1.3M
2023-01-10 1.44 1.45 1.39 1.43 1.4M
2023-01-09 1.39 1.44 1.39 1.44 3.6M
2023-01-06 1.39 1.41 1.38 1.39 1.4M
2023-01-05 1.39 1.40 1.37 1.39 2.4M
2023-01-04 1.35 1.39 1.35 1.38 1.8M
2023-01-03 1.33 1.35 1.30 1.35 2.4M