BOC Hong Kong Holdings Ltd ADR (BHKLY)

BHKLY
🏛️ 미국 →
93.75
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 66.03 66.29 65.89 66.29 0.0M
2021-12-30 65.35 66.45 65.35 66.45 0.0M
2021-12-29 65.57 66.23 65.14 66.23 0.0M
2021-12-28 65.75 65.76 65.37 65.39 0.0M
2021-12-27 63.94 65.11 63.94 64.48 0.0M
2021-12-23 64.36 64.69 64.17 64.61 0.0M
2021-12-22 64.03 64.03 62.73 63.97 0.0M
2021-12-21 63.70 64.22 63.25 64.05 0.0M
2021-12-20 64.17 64.17 62.70 63.09 0.0M
2021-12-17 63.84 64.14 63.00 63.01 0.0M
2021-12-16 64.29 64.29 62.80 63.41 0.0M
2021-12-15 63.33 63.37 63.17 63.30 0.0M
2021-12-14 61.97 63.13 61.96 62.69 0.0M
2021-12-13 63.05 63.15 62.92 62.92 0.0M
2021-12-10 63.66 64.20 63.65 63.65 0.0M
2021-12-09 64.51 64.51 63.90 64.28 0.0M
2021-12-08 63.88 64.00 63.61 64.00 0.0M
2021-12-07 63.18 63.90 63.17 63.74 0.0M
2021-12-06 63.38 63.99 63.29 63.83 0.0M
2021-12-03 61.32 62.44 61.31 61.67 0.0M
2021-12-02 60.58 61.72 60.58 60.69 0.0M
2021-12-01 60.42 61.33 60.42 61.23 0.0M
2021-11-30 60.40 60.70 59.56 60.50 0.0M
2021-11-29 61.45 61.45 61.16 61.44 0.0M
2021-11-26 63.61 63.61 61.00 61.05 0.0M
2021-11-24 63.62 63.62 63.25 63.41 0.0M
2021-11-23 62.92 63.43 62.91 63.43 0.0M
2021-11-22 63.08 63.08 62.56 62.97 0.0M
2021-11-19 62.17 63.42 62.17 62.97 0.0M
2021-11-18 61.83 62.74 61.83 62.08 0.0M
2021-11-17 63.21 63.21 62.17 62.19 0.0M
2021-11-16 64.71 64.71 62.03 62.37 0.0M
2021-11-15 62.11 63.19 62.10 62.44 0.0M
2021-11-12 62.38 63.02 62.38 62.81 0.0M
2021-11-11 63.26 63.77 62.94 63.76 0.0M
2021-11-10 62.46 62.46 62.20 62.20 0.0M
2021-11-09 62.41 62.86 62.29 62.29 0.0M
2021-11-08 63.56 63.56 63.30 63.33 0.0M
2021-11-05 62.88 63.19 62.57 63.00 0.0M
2021-11-04 63.83 64.31 63.83 64.31 0.0M
2021-11-03 64.14 64.78 64.10 64.10 0.0M
2021-11-02 64.32 64.32 63.74 63.74 0.0M
2021-11-01 64.21 64.47 64.20 64.31 0.0M
2021-10-29 62.52 64.15 62.52 64.15 0.0M
2021-10-28 62.44 64.01 62.44 63.76 0.0M
2021-10-27 64.72 64.73 63.17 63.75 0.0M
2021-10-26 65.21 65.22 63.91 64.79 0.0M
2021-10-25 64.65 64.65 63.50 64.27 0.0M
2021-10-22 64.23 64.79 64.22 64.26 0.0M
2021-10-21 64.41 64.41 64.30 64.31 0.0M
2021-10-20 64.30 64.64 63.90 64.06 0.0M
2021-10-19 64.79 65.17 64.65 65.17 0.0M
2021-10-18 66.95 66.95 64.86 65.28 0.0M
2021-10-15 64.85 65.00 64.42 64.98 0.0M
2021-10-14 63.68 63.81 63.55 63.78 0.0M
2021-10-13 63.91 64.01 63.34 63.64 0.0M
2021-10-12 63.86 63.87 63.03 63.49 0.0M
2021-10-11 61.11 63.76 61.11 63.01 0.0M
2021-10-08 62.30 63.13 62.30 63.00 0.0M
2021-10-07 61.99 62.36 61.83 62.36 0.0M
2021-10-06 61.41 61.66 61.34 61.66 0.0M
2021-10-05 60.40 60.92 60.40 60.83 0.0M
2021-10-04 58.33 60.31 58.33 59.79 0.0M
2021-10-01 60.75 60.75 59.83 60.46 0.0M
2021-09-30 60.87 60.87 59.91 60.05 0.0M
2021-09-29 60.69 60.69 60.09 60.58 0.0M
2021-09-28 58.59 58.87 58.57 58.73 0.1M
2021-09-27 58.91 58.91 58.60 58.80 0.0M
2021-09-24 57.47 58.89 57.47 58.16 0.0M
2021-09-23 58.59 58.60 58.35 58.48 0.0M
2021-09-22 58.95 58.95 58.37 58.81 0.0M
2021-09-21 58.26 58.48 57.87 58.07 0.0M
2021-09-20 58.94 59.44 58.80 58.80 0.0M
2021-09-17 60.23 60.23 59.69 59.70 0.0M
2021-09-16 60.22 60.22 59.70 60.00 0.0M
2021-09-15 60.52 60.54 60.30 60.54 0.0M
2021-09-14 61.48 61.48 60.77 60.85 0.0M
2021-09-13 61.58 62.02 61.57 61.82 0.0M
2021-09-10 64.50 64.50 61.99 62.24 0.0M
2021-09-09 60.63 61.60 60.63 61.52 0.0M
2021-09-08 61.73 61.73 61.07 61.36 0.0M
2021-09-07 61.18 61.38 60.85 61.34 0.0M
2021-09-03 59.81 60.52 59.81 60.13 0.0M
2021-09-02 60.85 60.86 60.32 60.65 0.0M
2021-09-01 59.22 61.53 59.22 61.16 0.0M
2021-08-31 58.14 60.99 58.14 60.30 0.0M
2021-08-30 60.93 61.52 60.37 61.41 0.0M
2021-08-27 61.90 61.91 61.07 61.20 0.0M
2021-08-26 62.39 62.39 61.53 61.72 0.0M
2021-08-25 63.07 63.08 62.55 62.86 0.0M
2021-08-24 62.84 63.55 62.83 62.88 0.0M
2021-08-23 63.01 63.84 63.00 63.50 0.0M
2021-08-20 63.38 64.09 63.37 64.03 0.0M
2021-08-19 64.37 64.58 64.17 64.24 0.0M
2021-08-18 64.30 64.87 64.30 64.81 0.0M
2021-08-17 64.40 64.41 63.99 64.23 0.0M
2021-08-16 65.23 65.24 64.68 65.08 0.0M
2021-08-13 64.51 65.12 64.50 64.78 0.0M
2021-08-12 64.66 64.93 64.41 64.41 0.0M
2021-08-11 65.16 65.26 65.00 65.12 0.0M
2021-08-10 64.79 65.26 64.66 65.06 0.0M
2021-08-09 65.22 65.22 64.75 64.86 0.0M
2021-08-06 64.41 64.77 64.40 64.61 0.0M
2021-08-05 64.70 65.02 64.52 64.89 0.0M
2021-08-04 64.22 65.48 64.22 65.45 0.0M
2021-08-03 65.59 65.80 64.46 65.80 0.0M
2021-08-02 64.28 65.47 64.28 65.03 0.0M
2021-07-30 63.41 64.81 63.40 64.81 0.0M
2021-07-29 66.60 66.60 63.90 64.30 0.0M
2021-07-28 64.55 65.20 64.55 65.18 0.0M
2021-07-27 64.97 65.26 64.61 64.79 0.0M
2021-07-26 64.76 64.77 64.30 64.43 0.0M
2021-07-23 64.65 64.94 64.54 64.62 0.0M
2021-07-22 64.68 65.00 64.51 64.68 0.0M
2021-07-21 64.53 64.81 64.12 64.81 0.0M
2021-07-20 64.29 64.80 63.95 64.69 0.0M
2021-07-19 65.37 65.38 64.51 64.81 0.0M
2021-07-16 65.25 66.16 65.24 65.65 0.0M
2021-07-15 65.94 66.51 65.94 65.95 0.0M
2021-07-14 64.75 65.46 64.75 65.46 0.0M
2021-07-13 66.42 66.43 65.50 66.18 0.0M
2021-07-12 65.92 66.15 65.40 65.95 0.0M
2021-07-09 65.90 65.91 65.03 65.91 0.0M
2021-07-08 65.29 66.13 65.29 65.76 0.0M
2021-07-07 66.86 66.86 66.35 66.52 0.0M
2021-07-06 66.96 67.06 66.88 66.88 0.0M
2021-07-02 67.83 68.17 67.62 67.70 0.0M
2021-07-01 67.90 67.97 67.74 67.97 0.0M
2021-06-30 67.60 68.02 67.60 68.02 0.0M
2021-06-29 67.24 67.74 67.23 67.71 0.0M
2021-06-28 67.99 68.22 67.99 68.02 0.0M
2021-06-25 68.40 68.91 68.40 68.75 0.0M
2021-06-24 68.66 68.83 68.62 68.62 0.0M
2021-06-23 68.42 69.16 68.42 69.13 0.0M
2021-06-22 67.74 68.40 67.73 67.86 0.0M
2021-06-21 68.41 68.42 67.57 68.30 0.0M
2021-06-18 68.92 69.34 68.42 68.42 0.0M
2021-06-17 69.49 69.64 69.21 69.57 0.0M
2021-06-16 70.00 70.20 69.93 70.05 0.0M
2021-06-15 70.19 70.19 69.69 70.10 0.0M
2021-06-14 71.62 71.62 71.29 71.35 0.0M
2021-06-11 71.33 71.51 71.30 71.51 0.0M
2021-06-10 72.49 72.60 72.23 72.38 0.0M
2021-06-09 73.42 73.49 73.33 73.46 0.0M
2021-06-08 73.29 73.43 72.99 73.43 0.0M
2021-06-07 73.24 73.70 73.05 73.68 0.0M
2021-06-04 72.86 72.96 72.69 72.95 0.0M
2021-06-03 73.48 73.48 73.25 73.45 0.0M
2021-06-02 74.29 74.29 73.84 74.00 0.0M
2021-06-01 72.71 72.92 72.51 72.72 0.0M
2021-05-28 73.95 73.96 73.41 73.41 0.0M
2021-05-27 72.22 72.47 72.20 72.22 0.0M
2021-05-26 73.38 73.42 73.28 73.42 0.0M
2021-05-25 71.98 72.00 71.23 71.92 0.0M
2021-05-24 71.79 71.83 71.50 71.83 0.0M
2021-05-21 70.42 72.03 70.42 71.61 0.0M
2021-05-20 72.00 72.41 71.84 72.19 0.0M
2021-05-19 73.22 73.22 72.09 72.91 0.0M
2021-05-18 75.71 75.80 75.28 75.79 0.0M
2021-05-17 75.35 75.54 75.05 75.54 0.0M
2021-05-14 76.29 76.29 75.92 76.15 0.0M
2021-05-13 75.32 75.32 75.00 75.29 0.0M
2021-05-12 76.28 76.28 75.82 76.04 0.0M
2021-05-11 75.39 76.05 75.39 75.75 0.0M
2021-05-10 76.03 76.42 75.92 76.24 0.0M
2021-05-07 75.29 75.33 74.88 75.15 0.0M
2021-05-06 74.00 74.21 73.94 74.21 0.0M
2021-05-05 72.72 72.72 72.57 72.60 0.0M
2021-05-04 70.28 71.11 70.28 71.11 0.0M
2021-05-03 69.17 70.91 69.17 70.91 0.0M
2021-04-30 69.47 71.29 69.47 71.29 0.0M
2021-04-29 71.52 71.94 71.25 71.32 0.0M
2021-04-28 70.25 70.47 70.25 70.31 0.0M
2021-04-27 70.05 70.05 69.60 69.60 0.0M
2021-04-26 70.03 70.14 69.97 70.02 0.0M
2021-04-23 71.46 71.46 69.23 70.34 0.0M
2021-04-22 70.82 70.82 69.44 69.64 0.0M
2021-04-21 70.19 70.42 69.91 70.36 0.0M
2021-04-20 71.59 71.59 70.70 71.00 0.0M
2021-04-19 71.06 71.06 70.06 70.92 0.0M
2021-04-16 70.67 70.67 70.23 70.65 0.0M
2021-04-15 70.32 70.33 70.32 70.33 0.0M
2021-04-14 70.69 70.88 70.69 70.88 0.0M
2021-04-13 69.40 69.63 68.97 69.56 0.0M
2021-04-12 69.56 69.61 69.26 69.59 0.0M
2021-04-09 70.10 70.14 69.90 70.14 0.0M
2021-04-08 68.63 68.76 68.45 68.61 0.0M
2021-04-07 68.59 68.77 68.39 68.48 0.0M
2021-04-06 69.77 69.85 69.27 69.71 0.0M
2021-04-05 69.62 69.77 69.35 69.73 0.0M
2021-04-01 69.23 69.61 69.23 69.58 0.0M
2021-03-31 70.25 71.12 69.74 69.74 0.0M
2021-03-30 73.02 74.14 72.41 72.59 0.0M
2021-03-29 73.29 73.33 73.05 73.08 0.0M
2021-03-26 72.98 73.18 72.64 73.03 0.0M
2021-03-25 73.43 73.43 72.67 72.67 0.0M
2021-03-24 71.76 71.98 71.76 71.85 0.0M
2021-03-23 74.47 74.47 73.31 73.52 0.0M
2021-03-22 73.92 74.12 73.78 73.78 0.0M
2021-03-19 72.53 72.84 72.06 72.67 0.0M
2021-03-18 73.96 73.96 73.59 73.59 0.0M
2021-03-17 74.09 74.38 74.09 74.38 0.0M
2021-03-16 74.26 74.33 73.83 74.00 0.0M
2021-03-15 74.57 74.88 74.40 74.71 0.0M
2021-03-12 73.10 73.72 72.96 73.72 0.0M
2021-03-11 72.49 73.50 72.49 73.50 0.0M
2021-03-10 73.56 73.73 73.38 73.38 0.0M
2021-03-09 73.86 73.86 73.31 73.61 0.0M
2021-03-08 73.39 73.45 73.08 73.08 0.0M
2021-03-05 69.17 70.12 69.17 70.12 0.0M
2021-03-04 69.32 69.48 68.89 69.38 0.0M
2021-03-03 66.97 67.84 66.97 67.76 0.0M
2021-03-02 65.75 65.91 65.72 65.72 0.0M
2021-03-01 65.83 66.27 65.83 66.00 0.0M
2021-02-26 66.91 66.91 66.33 66.59 0.0M
2021-02-25 66.69 66.69 66.64 66.64 0.0M
2021-02-24 64.95 65.40 64.95 65.37 0.0M
2021-02-23 64.28 65.55 64.28 65.42 0.0M
2021-02-22 62.42 63.19 62.42 62.96 0.0M
2021-02-19 63.18 63.19 62.78 62.96 0.0M
2021-02-18 61.86 62.06 61.86 62.06 0.0M
2021-02-17 62.28 62.77 62.26 62.77 0.0M
2021-02-16 62.30 62.31 61.51 61.83 0.0M
2021-02-12 61.57 61.64 61.34 61.61 0.0M
2021-02-11 61.46 61.55 61.18 61.55 0.0M
2021-02-10 60.20 60.54 60.20 60.37 0.0M
2021-02-09 60.26 60.47 59.80 60.22 0.0M
2021-02-08 59.40 59.84 59.40 59.61 0.0M
2021-02-05 59.05 59.53 58.95 59.34 0.0M
2021-02-04 59.23 59.30 59.17 59.30 0.0M
2021-02-03 58.84 59.40 58.84 59.20 0.0M
2021-02-02 60.03 60.14 59.58 60.14 0.0M
2021-02-01 60.48 60.48 59.86 60.32 0.0M
2021-01-29 60.82 60.82 59.86 60.32 0.0M
2021-01-28 61.28 61.40 61.02 61.27 0.0M
2021-01-27 61.87 61.88 61.02 61.29 0.0M
2021-01-26 62.40 62.41 61.65 62.36 0.0M
2021-01-25 62.41 62.41 61.70 61.92 0.0M
2021-01-22 63.14 63.25 62.84 63.00 0.0M
2021-01-21 63.44 63.80 63.15 63.80 0.0M
2021-01-20 62.87 63.31 62.85 62.85 0.0M
2021-01-19 63.09 63.41 63.06 63.06 0.0M
2021-01-15 63.38 63.38 63.12 63.19 0.0M
2021-01-14 64.16 64.16 63.90 64.00 0.0M
2021-01-13 63.47 63.83 63.33 63.83 0.0M
2021-01-12 64.13 64.25 64.01 64.01 0.0M
2021-01-11 64.68 64.71 64.57 64.57 0.0M
2021-01-08 64.96 65.74 64.82 65.74 0.0M
2021-01-07 64.03 64.07 63.72 64.07 0.0M
2021-01-06 62.61 62.61 62.10 62.10 0.0M
2021-01-05 62.35 63.44 61.84 63.05 0.0M
2021-01-04 60.94 62.00 60.94 61.09 0.0M