Bosideng International Holdings Ltd (3998)

3998
🏛️ 홍콩 →
4.54
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 3.77 3.82 3.68 3.71 21.4M
2022-12-29 3.71 3.80 3.66 3.77 19.2M
2022-12-28 3.77 3.82 3.72 3.78 11.9M
2022-12-23 3.80 3.84 3.73 3.78 4.5M
2022-12-22 3.67 3.85 3.67 3.82 14.4M
2022-12-21 3.71 3.77 3.61 3.73 14.5M
2022-12-20 3.77 3.77 3.61 3.71 15.1M
2022-12-19 3.87 3.93 3.73 3.77 8.6M
2022-12-16 3.84 3.89 3.77 3.86 47.6M
2022-12-15 3.87 3.91 3.77 3.85 25.2M
2022-12-14 3.95 3.95 3.81 3.88 14.1M
2022-12-13 3.89 3.99 3.84 3.88 17.8M
2022-12-12 3.90 3.90 3.80 3.89 14.6M
2022-12-09 3.83 3.98 3.81 3.90 26.5M
2022-12-08 3.98 4.00 3.79 3.90 50.2M
2022-12-07 4.03 4.15 3.89 3.91 32.3M
2022-12-06 4.03 4.09 3.94 4.00 36.0M
2022-12-05 3.95 4.08 3.89 4.04 43.6M
2022-12-02 3.90 3.95 3.71 3.85 28.2M
2022-12-01 3.97 4.12 3.89 3.91 67.3M
2022-11-30 3.59 3.84 3.55 3.84 85.5M
2022-11-29 3.28 3.60 3.28 3.57 37.4M
2022-11-28 3.36 3.46 3.23 3.32 39.3M
2022-11-25 3.80 3.80 3.41 3.44 55.1M
2022-11-24 3.77 3.86 3.76 3.83 5.6M
2022-11-23 3.71 3.77 3.66 3.74 23.8M
2022-11-22 3.72 3.81 3.67 3.71 13.7M
2022-11-21 3.83 3.87 3.70 3.79 22.4M
2022-11-18 3.88 3.92 3.83 3.87 18.0M
2022-11-17 3.92 3.96 3.72 3.86 29.8M
2022-11-16 3.84 3.95 3.80 3.93 31.6M
2022-11-15 3.70 3.93 3.62 3.84 47.9M
2022-11-14 3.87 3.97 3.65 3.70 41.6M
2022-11-11 3.81 3.95 3.72 3.80 44.3M
2022-11-10 3.60 3.68 3.60 3.68 19.0M
2022-11-09 3.53 3.72 3.53 3.65 12.4M
2022-11-08 3.80 3.80 3.63 3.66 15.4M
2022-11-07 3.61 3.78 3.58 3.72 37.9M
2022-11-04 3.55 3.77 3.50 3.64 39.5M
2022-11-03 3.60 3.60 3.47 3.53 14.8M
2022-11-02 3.47 3.68 3.47 3.65 16.1M
2022-11-01 3.42 3.65 3.35 3.58 36.8M
2022-10-31 3.48 3.49 3.28 3.39 31.3M
2022-10-28 3.57 3.61 3.43 3.48 34.0M
2022-10-27 3.72 3.72 3.53 3.54 18.8M
2022-10-26 3.60 3.72 3.51 3.59 19.8M
2022-10-25 3.51 3.63 3.45 3.60 39.0M
2022-10-24 4.03 4.03 3.45 3.52 62.4M
2022-10-21 4.04 4.04 3.93 3.99 14.5M
2022-10-20 4.23 4.23 3.92 4.04 41.2M
2022-10-19 4.23 4.32 4.19 4.20 21.1M
2022-10-18 4.23 4.30 4.16 4.28 19.9M
2022-10-17 4.16 4.29 4.04 4.22 22.8M
2022-10-14 4.04 4.31 4.04 4.16 34.8M
2022-10-13 4.05 4.17 3.99 4.00 13.3M
2022-10-12 4.03 4.14 3.94 4.08 19.6M
2022-10-11 4.07 4.12 4.00 4.04 13.0M
2022-10-10 4.26 4.26 4.02 4.08 25.5M
2022-10-07 4.22 4.28 4.16 4.27 13.8M
2022-10-06 4.20 4.25 4.08 4.22 9.2M
2022-10-05 3.96 4.25 3.96 4.20 22.6M
2022-10-03 3.82 3.96 3.82 3.91 7.2M
2022-09-30 3.96 3.96 3.80 3.89 12.4M
2022-09-29 4.07 4.14 3.90 3.96 11.9M
2022-09-28 4.02 4.15 3.95 4.05 21.4M
2022-09-27 3.89 4.09 3.81 4.04 25.2M
2022-09-26 3.83 3.98 3.80 3.88 29.2M
2022-09-23 4.06 4.08 3.83 3.87 22.6M
2022-09-22 3.96 4.08 3.93 4.03 12.7M
2022-09-21 4.12 4.12 3.96 4.01 15.2M
2022-09-20 4.01 4.16 4.00 4.12 12.2M
2022-09-19 3.98 4.13 3.95 4.06 16.0M
2022-09-16 4.10 4.11 3.98 4.01 15.8M
2022-09-15 4.12 4.16 4.06 4.07 14.6M
2022-09-14 4.04 4.10 4.03 4.06 8.3M
2022-09-13 4.08 4.18 3.98 4.15 28.2M
2022-09-09 3.95 4.07 3.94 4.04 13.5M
2022-09-08 3.99 4.00 3.92 3.95 12.4M
2022-09-07 4.00 4.04 3.92 4.00 21.2M
2022-09-06 4.04 4.10 3.95 4.01 12.2M
2022-09-05 3.90 4.07 3.89 4.01 22.8M
2022-09-02 4.07 4.16 3.92 3.98 43.5M
2022-09-01 4.03 4.19 3.99 4.05 436.9M
2022-08-31 4.30 4.44 4.25 4.42 16.8M
2022-08-30 4.40 4.40 4.23 4.32 10.2M
2022-08-29 4.49 4.49 4.27 4.30 11.3M
2022-08-26 4.50 4.50 4.39 4.41 7.8M
2022-08-25 4.30 4.43 4.28 4.41 9.8M
2022-08-24 4.40 4.44 4.28 4.30 9.6M
2022-08-23 4.55 4.57 4.47 4.49 7.3M
2022-08-22 4.43 4.68 4.43 4.56 15.8M
2022-08-19 4.46 4.58 4.46 4.50 7.7M
2022-08-18 4.46 4.60 4.46 4.50 10.2M
2022-08-17 4.45 4.53 4.43 4.51 16.0M
2022-08-16 4.62 4.64 4.41 4.45 24.3M
2022-08-15 4.61 4.70 4.56 4.61 12.5M
2022-08-12 4.65 4.70 4.58 4.64 20.5M
2022-08-11 4.58 4.68 4.55 4.64 12.9M
2022-08-10 4.62 4.62 4.43 4.53 16.6M
2022-08-09 4.54 4.74 4.54 4.59 10.3M
2022-08-08 4.53 4.66 4.53 4.63 9.0M
2022-08-05 4.58 4.69 4.52 4.63 10.2M
2022-08-04 4.56 4.67 4.54 4.59 10.5M
2022-08-03 4.58 4.68 4.56 4.62 16.5M
2022-08-02 4.54 4.64 4.51 4.59 12.6M
2022-08-01 4.64 4.71 4.53 4.64 19.2M
2022-07-29 4.71 4.75 4.53 4.58 15.3M
2022-07-28 4.69 4.75 4.60 4.71 12.8M
2022-07-27 4.74 4.76 4.62 4.69 20.7M
2022-07-26 4.79 4.83 4.68 4.77 13.4M
2022-07-25 4.78 4.79 4.61 4.76 12.0M
2022-07-22 4.90 4.90 4.70 4.77 13.5M
2022-07-21 4.96 4.96 4.80 4.83 16.8M
2022-07-20 4.91 4.95 4.82 4.93 22.5M
2022-07-19 4.87 4.89 4.77 4.86 24.8M
2022-07-18 4.88 4.94 4.71 4.90 35.8M
2022-07-15 4.88 4.99 4.75 4.78 16.2M
2022-07-14 4.84 4.95 4.80 4.93 15.5M
2022-07-13 4.95 4.96 4.73 4.84 54.4M
2022-07-12 5.03 5.08 4.83 4.93 21.5M
2022-07-11 5.11 5.11 4.92 4.99 17.7M
2022-07-08 5.13 5.22 5.03 5.10 25.3M
2022-07-07 5.05 5.16 4.86 5.13 22.7M
2022-07-06 4.98 5.35 4.98 5.05 60.3M
2022-07-05 4.93 5.03 4.84 5.01 43.2M
2022-07-04 4.91 5.05 4.82 4.86 33.6M
2022-06-30 4.90 4.98 4.79 4.87 41.9M
2022-06-29 4.75 4.90 4.70 4.77 34.9M
2022-06-28 4.85 4.87 4.65 4.85 64.3M
2022-06-27 4.41 4.82 4.41 4.78 80.0M
2022-06-24 4.19 4.38 4.17 4.37 57.6M
2022-06-23 4.22 4.30 4.12 4.17 28.3M
2022-06-22 4.25 4.29 4.14 4.19 19.4M
2022-06-21 4.18 4.26 4.09 4.24 29.6M
2022-06-20 4.05 4.23 4.05 4.16 18.9M
2022-06-17 4.01 4.05 3.94 4.03 17.4M
2022-06-16 4.06 4.06 3.90 4.00 21.7M
2022-06-15 4.10 4.14 3.98 4.06 24.0M
2022-06-14 4.11 4.15 3.98 4.10 18.1M
2022-06-13 4.25 4.31 4.08 4.18 13.9M
2022-06-10 4.16 4.26 4.08 4.25 6.1M
2022-06-09 4.30 4.40 4.12 4.17 14.0M
2022-06-08 4.18 4.31 4.15 4.30 22.7M
2022-06-07 4.21 4.21 4.10 4.18 23.2M
2022-06-06 4.10 4.21 4.05 4.21 18.8M
2022-06-02 4.17 4.19 4.06 4.17 11.6M
2022-06-01 4.13 4.22 4.03 4.18 20.4M
2022-05-31 4.18 4.27 4.09 4.17 60.4M
2022-05-30 3.97 4.17 3.97 4.13 13.7M
2022-05-27 3.92 4.02 3.92 3.97 8.0M
2022-05-26 3.98 3.98 3.80 3.97 9.9M
2022-05-25 3.80 3.97 3.75 3.90 15.6M
2022-05-24 4.02 4.02 3.75 3.79 22.6M
2022-05-23 4.26 4.28 4.01 4.03 23.1M
2022-05-20 4.14 4.29 4.11 4.29 27.9M
2022-05-19 3.95 4.12 3.95 4.10 14.1M
2022-05-18 4.07 4.17 4.03 4.16 22.6M
2022-05-17 4.01 4.13 3.95 4.07 18.9M
2022-05-16 3.97 4.00 3.91 3.98 4.8M
2022-05-13 3.94 3.95 3.85 3.91 8.8M
2022-05-12 3.90 3.98 3.86 3.87 6.7M
2022-05-11 3.85 4.08 3.85 3.95 11.0M
2022-05-10 3.77 3.82 3.55 3.79 22.1M
2022-05-06 4.01 4.08 3.80 3.84 21.4M
2022-05-05 4.02 4.17 3.97 4.11 18.6M
2022-05-04 3.98 4.05 3.90 4.03 12.5M
2022-05-03 3.99 4.12 3.92 4.04 9.4M
2022-04-29 3.96 4.02 3.87 3.96 12.7M
2022-04-28 3.92 3.96 3.80 3.95 7.3M
2022-04-27 3.72 3.88 3.72 3.83 16.8M
2022-04-26 3.82 3.91 3.73 3.81 16.0M
2022-04-25 3.92 4.00 3.81 3.81 17.8M
2022-04-22 3.78 4.08 3.70 4.03 42.1M
2022-04-21 3.80 3.84 3.69 3.73 16.5M
2022-04-20 3.64 3.92 3.59 3.80 45.3M
2022-04-19 3.46 3.64 3.46 3.58 21.1M
2022-04-14 3.47 3.55 3.43 3.54 12.9M
2022-04-13 3.44 3.46 3.30 3.42 13.0M
2022-04-12 3.28 3.51 3.25 3.42 33.4M
2022-04-11 3.49 3.49 3.18 3.28 44.7M
2022-04-08 3.63 3.63 3.45 3.50 19.1M
2022-04-07 3.74 3.81 3.59 3.62 10.1M
2022-04-06 3.76 3.79 3.61 3.69 16.0M
2022-04-04 3.68 3.81 3.65 3.80 7.6M
2022-04-01 3.63 3.70 3.51 3.63 13.5M
2022-03-31 3.78 3.78 3.57 3.66 16.7M
2022-03-30 3.55 3.78 3.50 3.78 22.4M
2022-03-29 3.50 3.62 3.47 3.51 24.8M
2022-03-28 3.55 3.55 3.41 3.52 11.3M
2022-03-25 3.79 3.79 3.55 3.57 9.5M
2022-03-24 3.75 3.80 3.64 3.76 11.5M
2022-03-23 3.70 3.84 3.62 3.76 14.9M
2022-03-22 3.57 3.70 3.54 3.70 22.5M
2022-03-21 3.68 3.70 3.55 3.59 10.0M
2022-03-18 3.75 3.75 3.45 3.59 25.6M
2022-03-17 3.75 3.90 3.58 3.67 36.9M
2022-03-16 3.28 3.60 3.23 3.60 30.4M
2022-03-15 3.30 3.38 3.11 3.14 63.8M
2022-03-14 3.71 3.71 3.43 3.44 44.5M
2022-03-11 3.91 3.91 3.52 3.69 37.8M
2022-03-10 4.11 4.20 3.91 3.91 44.4M
2022-03-09 4.12 4.19 3.98 4.07 54.4M
2022-03-08 4.11 4.18 4.02 4.12 38.8M
2022-03-07 4.27 4.27 4.00 4.15 52.0M
2022-03-04 4.47 4.48 4.24 4.29 79.3M
2022-03-03 4.43 4.54 4.38 4.47 20.3M
2022-03-02 4.37 4.40 4.33 4.36 23.3M
2022-03-01 4.40 4.43 4.33 4.37 31.1M
2022-02-28 4.38 4.45 4.32 4.44 29.8M
2022-02-25 4.34 4.44 4.34 4.38 16.5M
2022-02-24 4.43 4.43 4.29 4.34 43.3M
2022-02-23 4.33 4.47 4.33 4.43 15.4M
2022-02-22 4.45 4.46 4.31 4.37 41.9M
2022-02-21 4.34 4.48 4.34 4.48 41.2M
2022-02-18 4.33 4.45 4.29 4.34 42.1M
2022-02-17 4.21 4.33 4.17 4.31 32.4M
2022-02-16 4.13 4.27 4.03 4.21 25.8M
2022-02-15 4.10 4.14 3.99 4.07 25.4M
2022-02-14 3.86 4.13 3.86 4.04 37.7M
2022-02-11 3.89 3.95 3.85 3.87 24.7M
2022-02-10 3.87 3.93 3.80 3.89 22.3M
2022-02-09 3.82 3.92 3.78 3.86 26.7M
2022-02-08 3.81 3.83 3.73 3.78 47.2M
2022-02-07 3.89 3.90 3.74 3.80 29.5M
2022-02-04 3.79 3.86 3.71 3.81 12.2M
2022-01-31 3.75 3.82 3.69 3.79 6.8M
2022-01-28 3.77 3.81 3.70 3.71 19.9M
2022-01-27 3.92 3.92 3.72 3.77 23.6M
2022-01-26 3.97 4.00 3.88 3.93 39.0M
2022-01-25 4.06 4.11 3.92 3.96 39.5M
2022-01-24 4.31 4.31 4.13 4.14 10.3M
2022-01-21 4.25 4.35 4.25 4.29 15.3M
2022-01-20 4.17 4.29 4.06 4.25 22.0M
2022-01-19 4.19 4.21 4.11 4.17 12.9M
2022-01-18 4.18 4.28 4.14 4.20 13.4M
2022-01-17 4.42 4.42 4.13 4.18 25.8M
2022-01-14 4.23 4.34 4.12 4.32 41.9M
2022-01-13 4.39 4.40 4.20 4.23 45.9M
2022-01-12 4.32 4.48 4.30 4.38 39.2M
2022-01-11 4.40 4.40 4.20 4.30 21.8M
2022-01-10 4.24 4.42 4.23 4.38 39.1M
2022-01-07 4.39 4.39 4.24 4.24 41.0M
2022-01-06 4.45 4.49 4.31 4.39 47.0M
2022-01-05 4.59 4.59 4.41 4.45 35.2M
2022-01-04 4.70 4.70 4.44 4.59 60.4M
2022-01-03 4.94 4.94 4.48 4.59 23.9M