BoardWare Intelligence Technology Ltd (1204)

1204
🏛️ 홍콩 →
1.70
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 1.26 1.61 1.26 1.32 5.6M
2022-12-29 1.12 1.24 1.08 1.24 1.5M
2022-12-28 1.06 1.13 1.05 1.13 0.3M
2022-12-23 1.06 1.06 1.06 1.06 0.0M
2022-12-22 1.07 1.07 1.06 1.06 0.0M
2022-12-21 1.02 1.07 1.02 1.07 0.0M
2022-12-20 1.04 1.04 1.04 1.04 0.0M
2022-12-19 1.05 1.05 1.05 1.05 0.0M
2022-12-16 1.06 1.06 1.06 1.06 0.0M
2022-12-15 1.06 1.08 1.05 1.06 0.0M
2022-12-14 1.06 1.08 1.06 1.07 0.0M
2022-12-13 1.06 1.06 1.06 1.06 0.0M
2022-12-12 1.10 1.10 1.05 1.05 0.1M
2022-12-09 1.09 1.10 1.06 1.10 0.2M
2022-12-08 1.09 1.09 1.09 1.09 0.0M
2022-12-07 1.08 1.09 1.07 1.09 0.0M
2022-12-06 1.09 1.09 1.09 1.09 0.0M
2022-12-05 1.10 1.14 1.06 1.09 0.1M
2022-12-02 1.08 1.08 1.06 1.06 0.1M
2022-12-01 1.06 1.09 1.04 1.09 0.1M
2022-11-30 1.09 1.09 1.03 1.09 0.1M
2022-11-29 1.09 1.09 1.09 1.09 0.0M
2022-11-28 1.07 1.09 1.07 1.09 0.0M
2022-11-25 1.06 1.07 1.06 1.07 0.0M
2022-11-24 1.08 1.11 1.03 1.08 0.0M
2022-11-23 1.08 1.08 1.06 1.08 0.1M
2022-11-22 1.08 1.08 1.08 1.08 0.0M
2022-11-21 1.13 1.16 1.03 1.10 0.1M
2022-11-18 1.12 1.12 1.07 1.11 0.0M
2022-11-17 1.08 1.12 1.08 1.12 0.0M
2022-11-16 1.07 1.15 1.07 1.11 0.2M
2022-11-15 1.06 1.10 1.06 1.09 0.1M
2022-11-14 1.10 1.13 1.08 1.08 0.0M
2022-11-11 1.07 1.11 1.05 1.10 0.0M
2022-11-10 1.10 1.10 1.10 1.10 0.0M
2022-11-09 1.04 1.11 1.04 1.11 0.0M
2022-11-08 1.08 1.13 1.08 1.08 0.0M
2022-11-07 1.03 1.08 1.02 1.04 0.1M
2022-11-04 1.03 1.04 1.03 1.07 0.0M
2022-11-03 1.09 1.10 1.04 1.10 0.0M
2022-11-02 1.09 1.10 1.09 1.09 0.1M
2022-11-01 1.05 1.05 1.05 1.05 0.0M
2022-10-31 1.00 1.05 1.00 1.05 0.4M
2022-10-28 1.03 1.09 0.98 1.06 0.4M
2022-10-27 1.00 1.08 1.00 1.05 0.7M
2022-10-26 1.01 1.05 0.99 1.00 0.0M
2022-10-25 1.05 1.05 0.98 1.03 0.5M
2022-10-24 1.01 1.04 0.97 0.98 0.3M
2022-10-21 1.03 1.03 1.03 1.03 0.0M
2022-10-20 1.00 1.03 0.97 1.03 0.1M
2022-10-19 1.03 1.03 1.03 1.03 0.0M
2022-10-18 1.03 1.03 1.02 1.03 0.1M
2022-10-17 1.00 1.02 1.00 1.02 0.1M
2022-10-14 1.00 1.04 1.00 1.04 0.0M
2022-10-13 1.00 1.00 1.00 1.00 0.0M
2022-10-12 0.96 1.00 0.96 1.00 0.0M
2022-10-11 0.99 1.00 0.98 1.00 0.0M
2022-10-10 1.05 1.05 1.05 1.05 0.0M
2022-10-07 1.01 1.07 1.01 1.05 0.1M
2022-10-06 1.01 1.01 1.01 1.01 0.0M
2022-10-05 0.96 1.05 0.96 1.04 0.1M
2022-10-03 0.93 0.94 0.93 0.96 0.0M
2022-09-30 0.96 0.96 0.90 0.94 0.1M
2022-09-29 0.96 0.96 0.96 0.96 0.0M
2022-09-28 0.97 0.97 0.96 0.96 0.1M
2022-09-27 0.93 1.01 0.93 1.01 0.1M
2022-09-26 0.97 0.99 0.97 0.97 0.0M
2022-09-23 1.00 1.01 0.98 1.00 0.1M
2022-09-22 1.00 1.05 1.00 1.04 0.0M
2022-09-21 1.00 1.01 1.00 1.01 0.1M
2022-09-20 1.00 1.05 1.00 1.03 0.1M
2022-09-19 1.07 1.07 1.00 1.05 0.1M
2022-09-16 1.07 1.08 1.05 1.07 0.0M
2022-09-15 1.03 1.08 1.03 1.08 0.0M
2022-09-14 1.07 1.07 1.07 1.07 0.0M
2022-09-13 1.09 1.09 1.03 1.08 0.1M
2022-09-09 1.06 1.10 1.06 1.09 0.2M
2022-09-08 1.02 1.06 1.00 1.06 0.2M
2022-09-07 1.05 1.08 1.03 1.07 0.2M
2022-09-06 1.08 1.08 1.08 1.08 0.0M
2022-09-05 1.10 1.10 1.04 1.08 0.2M
2022-09-02 1.11 1.11 1.11 1.11 0.0M
2022-09-01 1.09 1.11 1.07 1.11 0.1M
2022-08-31 1.13 1.16 1.11 1.11 0.1M
2022-08-30 1.09 1.14 1.09 1.14 0.1M
2022-08-29 1.10 1.11 1.07 1.09 0.2M
2022-08-26 1.14 1.18 1.10 1.15 0.4M
2022-08-25 1.05 1.15 1.05 1.14 0.1M
2022-08-24 1.04 1.06 1.01 1.05 0.1M
2022-08-23 1.08 1.09 1.05 1.05 0.1M
2022-08-22 1.11 1.13 1.08 1.09 0.1M
2022-08-19 1.11 1.18 1.10 1.13 0.2M
2022-08-18 1.16 1.18 1.10 1.15 0.2M
2022-08-17 1.13 1.19 1.08 1.16 0.6M
2022-08-16 1.19 1.23 1.15 1.17 0.4M
2022-08-15 1.14 1.26 1.14 1.19 0.9M
2022-08-12 1.09 1.14 1.05 1.14 0.4M
2022-08-11 1.06 1.10 1.03 1.09 0.3M
2022-08-10 1.05 1.10 0.98 1.06 0.4M
2022-08-09 1.09 1.09 1.00 1.06 0.2M
2022-08-08 1.06 1.06 0.97 1.04 0.3M
2022-08-05 0.90 1.25 0.83 0.99 1.3M
2022-08-04 0.96 0.96 0.90 0.90 0.1M
2022-08-03 0.90 0.92 0.86 0.92 0.2M
2022-08-02 0.89 0.92 0.88 0.90 0.4M
2022-08-01 0.96 0.97 0.93 0.93 0.4M
2022-07-29 0.95 0.99 0.92 0.97 0.6M
2022-07-28 1.00 1.01 0.93 0.99 0.9M
2022-07-27 1.03 1.03 0.98 1.00 0.8M
2022-07-26 1.06 1.12 1.02 1.07 1.9M
2022-07-25 1.21 1.21 1.04 1.06 3.8M
2022-07-22 1.28 1.29 1.22 1.22 0.9M
2022-07-21 1.31 1.34 1.22 1.26 2.0M
2022-07-20 1.27 1.33 1.18 1.27 3.7M
2022-07-19 1.28 1.36 1.23 1.27 6.5M
2022-07-18 1.20 1.39 1.13 1.25 17.4M
2022-07-15 1.14 1.35 1.08 1.22 40.7M