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
2024-12-31 4.01 4.02 3.88 3.88 22.3M
2024-12-30 4.03 4.07 3.96 4.03 52.0M
2024-12-27 4.10 4.13 4.00 4.03 42.9M
2024-12-24 4.13 4.19 4.11 4.14 17.9M
2024-12-23 4.11 4.17 4.05 4.13 19.9M
2024-12-20 4.10 4.20 4.07 4.09 29.5M
2024-12-19 4.05 4.15 4.03 4.10 24.4M
2024-12-18 3.98 4.11 3.97 4.09 37.8M
2024-12-17 3.98 4.03 3.85 3.97 56.6M
2024-12-16 3.98 4.10 3.96 4.00 38.0M
2024-12-13 4.12 4.13 3.96 4.03 58.4M
2024-12-12 3.92 4.15 3.90 4.14 74.1M
2024-12-11 4.03 4.04 3.89 3.92 40.9M
2024-12-10 4.27 4.33 4.01 4.05 83.9M
2024-12-09 4.04 4.04 3.88 4.02 61.5M
2024-12-06 3.99 4.05 3.94 4.05 38.3M
2024-12-05 4.00 4.06 3.92 3.96 38.6M
2024-12-04 4.06 4.07 3.97 3.98 30.0M
2024-12-03 4.15 4.15 3.94 4.03 37.7M
2024-12-02 4.06 4.23 4.05 4.13 46.3M
2024-11-29 4.30 4.37 4.02 4.05 75.3M
2024-11-28 4.38 4.39 4.18 4.21 25.7M
2024-11-27 4.15 4.32 4.11 4.30 20.7M
2024-11-26 4.39 4.39 4.12 4.17 62.8M
2024-11-25 4.35 4.44 4.33 4.39 44.0M
2024-11-22 4.46 4.50 4.30 4.35 21.5M
2024-11-21 4.43 4.49 4.40 4.44 18.8M
2024-11-20 4.34 4.46 4.31 4.43 26.7M
2024-11-19 4.27 4.41 4.26 4.40 35.5M
2024-11-18 4.20 4.35 4.20 4.27 35.9M
2024-11-15 4.17 4.22 4.11 4.20 23.1M
2024-11-14 4.21 4.29 4.15 4.18 24.7M
2024-11-13 4.21 4.33 4.18 4.28 32.3M
2024-11-12 4.50 4.62 4.31 4.36 32.2M
2024-11-11 4.58 4.64 4.49 4.57 25.9M
2024-11-08 4.70 4.87 4.62 4.63 35.9M
2024-11-07 4.48 4.64 4.45 4.60 41.6M
2024-11-06 4.61 4.62 4.49 4.52 20.6M
2024-11-05 4.45 4.64 4.41 4.57 24.3M
2024-11-04 4.40 4.48 4.37 4.45 15.8M
2024-11-01 4.41 4.41 4.31 4.40 36.4M
2024-10-31 4.50 4.52 4.36 4.36 45.3M
2024-10-30 4.70 4.70 4.40 4.50 42.4M
2024-10-29 4.77 4.87 4.64 4.70 36.1M
2024-10-28 4.98 4.98 4.72 4.77 36.0M
2024-10-25 4.95 5.00 4.80 4.86 23.3M
2024-10-24 5.02 5.02 4.92 4.95 18.4M
2024-10-23 4.93 5.08 4.92 5.01 37.6M
2024-10-22 4.90 4.95 4.83 4.94 17.9M
2024-10-21 4.94 5.00 4.83 4.86 30.5M
2024-10-18 4.75 4.94 4.72 4.91 31.9M
2024-10-17 4.77 4.91 4.70 4.75 40.3M
2024-10-16 4.73 4.81 4.65 4.75 44.9M
2024-10-15 4.84 4.93 4.76 4.80 47.4M
2024-10-14 4.95 4.97 4.80 4.86 47.3M
2024-10-10 4.83 5.10 4.71 4.96 77.6M
2024-10-09 4.69 4.85 4.53 4.68 45.2M
2024-10-08 4.90 5.14 4.58 4.66 121.5M
2024-10-07 4.66 4.91 4.60 4.90 65.0M
2024-10-04 4.62 4.70 4.52 4.57 37.2M
2024-10-03 4.78 4.78 4.51 4.62 87.2M
2024-10-02 4.61 4.66 4.43 4.62 96.8M
2024-09-30 4.26 4.51 4.23 4.46 197.1M
2024-09-27 4.22 4.27 4.07 4.19 134.5M
2024-09-26 3.77 4.02 3.77 3.97 83.3M
2024-09-25 3.81 3.89 3.74 3.76 31.9M
2024-09-24 3.68 3.81 3.68 3.81 31.0M
2024-09-23 3.72 3.73 3.66 3.68 9.0M
2024-09-20 3.65 3.75 3.59 3.72 42.7M
2024-09-19 3.59 3.66 3.55 3.65 24.0M
2024-09-17 3.58 3.66 3.55 3.59 15.1M
2024-09-16 3.62 3.62 3.52 3.60 13.4M
2024-09-13 3.55 3.67 3.55 3.62 15.7M
2024-09-12 3.64 3.68 3.56 3.61 32.2M
2024-09-11 3.73 3.73 3.59 3.62 12.5M
2024-09-10 3.72 3.74 3.60 3.68 23.0M
2024-09-09 3.71 3.71 3.64 3.67 29.3M
2024-09-05 3.75 3.80 3.71 3.75 17.5M
2024-09-04 3.77 3.82 3.72 3.74 24.9M
2024-09-03 3.83 3.88 3.78 3.79 11.5M
2024-09-02 3.83 3.89 3.79 3.85 9.1M
2024-08-30 3.84 3.86 3.80 3.83 35.6M
2024-08-29 3.77 3.85 3.76 3.84 15.3M
2024-08-28 3.87 3.91 3.75 3.78 15.2M
2024-08-27 3.84 3.93 3.82 3.89 17.6M
2024-08-26 3.86 3.90 3.83 3.86 12.2M
2024-08-23 3.89 3.94 3.84 3.87 30.0M
2024-08-22 3.87 3.95 3.83 3.92 27.9M
2024-08-21 3.93 4.04 3.93 4.03 26.0M
2024-08-20 3.95 3.98 3.93 3.96 14.6M
2024-08-19 3.92 3.98 3.91 3.95 7.7M
2024-08-16 3.86 3.94 3.86 3.94 12.6M
2024-08-15 3.91 3.91 3.82 3.87 10.6M
2024-08-14 3.90 3.91 3.82 3.88 7.8M
2024-08-13 3.89 3.94 3.86 3.90 8.7M
2024-08-12 3.87 3.96 3.87 3.94 11.7M
2024-08-09 3.95 3.95 3.88 3.89 7.4M
2024-08-08 3.88 3.92 3.83 3.90 18.4M
2024-08-07 3.86 3.94 3.86 3.88 10.3M
2024-08-06 3.88 3.93 3.85 3.87 22.7M
2024-08-05 3.89 3.93 3.79 3.85 12.8M
2024-08-02 3.98 3.98 3.88 3.90 9.7M
2024-08-01 3.92 3.98 3.90 3.94 18.2M
2024-07-31 3.84 3.94 3.76 3.91 31.5M
2024-07-30 3.75 3.82 3.75 3.80 26.1M
2024-07-29 3.79 3.83 3.74 3.78 17.5M
2024-07-26 3.80 3.84 3.71 3.74 32.3M
2024-07-25 3.83 3.85 3.76 3.79 27.7M
2024-07-24 3.91 3.91 3.82 3.85 41.8M
2024-07-23 3.96 3.97 3.86 3.87 29.6M
2024-07-22 3.98 4.01 3.92 3.98 12.4M
2024-07-19 4.09 4.09 3.99 4.01 26.8M
2024-07-18 4.07 4.11 3.99 4.09 51.9M
2024-07-17 4.13 4.15 4.05 4.13 25.6M
2024-07-16 4.08 4.16 4.03 4.13 32.8M
2024-07-15 4.18 4.18 4.05 4.08 27.1M
2024-07-12 4.17 4.20 4.09 4.18 33.8M
2024-07-11 4.15 4.19 4.10 4.15 33.2M
2024-07-10 4.10 4.19 4.07 4.10 33.8M
2024-07-09 4.00 4.12 4.00 4.11 54.7M
2024-07-08 4.08 4.08 3.92 4.00 57.9M
2024-07-05 4.17 4.20 4.06 4.08 33.1M
2024-07-04 4.21 4.24 4.10 4.16 141.5M
2024-07-03 4.30 4.31 3.90 4.01 670.0M
2024-07-02 4.88 4.88 4.71 4.77 42.5M
2024-06-28 4.60 4.87 4.57 4.87 85.3M
2024-06-27 4.49 4.70 4.49 4.56 91.5M
2024-06-26 4.38 4.44 4.25 4.33 20.3M
2024-06-25 4.45 4.51 4.37 4.49 10.4M
2024-06-24 4.41 4.46 4.34 4.45 17.2M
2024-06-21 4.48 4.52 4.43 4.47 11.4M
2024-06-20 4.53 4.58 4.48 4.50 8.5M
2024-06-19 4.50 4.57 4.50 4.55 6.4M
2024-06-18 4.47 4.65 4.47 4.54 15.9M
2024-06-17 4.44 4.56 4.44 4.49 12.5M
2024-06-14 4.50 4.59 4.47 4.50 19.4M
2024-06-13 4.55 4.61 4.54 4.57 20.4M
2024-06-12 4.59 4.64 4.48 4.51 15.1M
2024-06-11 4.63 4.68 4.51 4.54 17.0M
2024-06-07 4.68 4.76 4.63 4.63 40.1M
2024-06-06 4.55 4.65 4.55 4.63 18.6M
2024-06-05 4.55 4.58 4.49 4.55 20.7M
2024-06-04 4.55 4.61 4.49 4.55 19.4M
2024-06-03 4.52 4.60 4.48 4.55 15.0M
2024-05-31 4.60 4.68 4.45 4.52 43.3M
2024-05-30 4.65 4.73 4.60 4.65 16.3M
2024-05-29 4.75 4.82 4.66 4.68 28.4M
2024-05-28 4.82 4.83 4.76 4.78 12.1M
2024-05-27 4.74 4.83 4.71 4.83 16.7M
2024-05-24 4.72 4.78 4.67 4.75 16.0M
2024-05-23 4.78 4.84 4.75 4.77 17.5M
2024-05-22 4.88 4.88 4.74 4.82 22.6M
2024-05-21 4.80 4.80 4.72 4.80 19.8M
2024-05-20 4.71 4.89 4.69 4.82 26.2M
2024-05-17 4.63 4.75 4.62 4.71 18.2M
2024-05-16 4.70 4.75 4.66 4.69 22.8M
2024-05-14 4.57 4.72 4.57 4.69 21.7M
2024-05-13 4.54 4.64 4.50 4.58 27.2M
2024-05-10 4.52 4.64 4.52 4.58 16.1M
2024-05-09 4.60 4.64 4.50 4.59 13.6M
2024-05-08 4.60 4.75 4.58 4.62 40.1M
2024-05-07 4.62 4.71 4.61 4.66 21.0M
2024-05-06 4.62 4.65 4.55 4.64 12.4M
2024-05-03 4.58 4.70 4.58 4.64 12.7M
2024-05-02 4.53 4.57 4.46 4.56 12.2M
2024-04-30 4.43 4.54 4.41 4.53 29.5M
2024-04-29 4.50 4.58 4.41 4.44 25.6M
2024-04-26 4.56 4.57 4.48 4.54 22.5M
2024-04-25 4.56 4.60 4.49 4.56 39.8M
2024-04-24 4.47 4.58 4.43 4.56 31.5M
2024-04-23 4.45 4.53 4.36 4.49 58.6M
2024-04-22 4.36 4.46 4.30 4.42 56.1M
2024-04-19 4.30 4.37 4.14 4.32 89.8M
2024-04-18 4.00 4.08 3.88 4.08 43.7M
2024-04-17 3.84 4.00 3.79 3.96 13.4M
2024-04-16 3.94 3.94 3.85 3.86 8.3M
2024-04-15 3.94 3.94 3.86 3.88 7.1M
2024-04-12 3.98 4.02 3.93 3.95 8.9M
2024-04-11 3.91 4.00 3.91 3.98 9.2M
2024-04-10 3.94 3.99 3.93 3.95 7.0M
2024-04-09 4.02 4.04 3.94 3.95 7.9M
2024-04-08 3.87 4.02 3.87 3.97 14.9M
2024-04-05 3.92 4.03 3.83 4.01 8.8M
2024-04-03 3.94 4.00 3.90 3.91 8.6M
2024-04-02 3.96 3.96 3.87 3.94 20.2M
2024-03-28 3.87 3.93 3.83 3.91 12.5M
2024-03-27 3.85 3.95 3.80 3.91 28.3M
2024-03-26 3.91 3.92 3.84 3.88 22.8M
2024-03-25 4.04 4.06 3.85 3.91 24.1M
2024-03-22 4.10 4.11 4.00 4.04 16.9M
2024-03-21 4.12 4.16 4.06 4.14 17.3M
2024-03-20 4.09 4.17 4.09 4.12 10.3M
2024-03-19 4.14 4.17 4.05 4.11 22.3M
2024-03-18 4.10 4.22 4.09 4.18 17.1M
2024-03-15 4.20 4.22 4.06 4.10 20.4M
2024-03-14 4.18 4.32 4.18 4.22 32.4M
2024-03-13 4.18 4.20 4.13 4.14 18.6M
2024-03-12 4.07 4.21 4.06 4.16 18.0M
2024-03-11 3.99 4.09 3.99 4.08 8.6M
2024-03-08 4.05 4.12 3.96 4.01 19.3M
2024-03-07 3.97 4.06 3.94 4.05 14.7M
2024-03-06 3.92 3.99 3.87 3.97 12.1M
2024-03-05 3.86 4.00 3.86 3.95 14.8M
2024-03-04 3.94 4.00 3.87 3.96 12.4M
2024-03-01 3.90 4.00 3.90 3.97 17.1M
2024-02-29 3.91 4.00 3.89 3.95 25.4M
2024-02-28 3.92 3.97 3.87 3.91 27.7M
2024-02-27 3.86 3.90 3.81 3.89 12.7M
2024-02-26 3.86 3.93 3.82 3.85 20.6M
2024-02-23 3.85 3.92 3.85 3.90 21.7M
2024-02-22 3.84 3.88 3.83 3.88 13.9M
2024-02-21 3.74 3.93 3.74 3.88 29.7M
2024-02-20 3.82 3.89 3.75 3.82 16.4M
2024-02-19 3.90 3.90 3.77 3.83 27.2M
2024-02-16 3.76 3.88 3.76 3.86 33.3M
2024-02-15 3.67 3.76 3.66 3.75 21.9M
2024-02-14 3.69 3.69 3.54 3.65 8.7M
2024-02-09 3.59 3.69 3.58 3.69 10.5M
2024-02-08 3.58 3.62 3.54 3.59 14.5M
2024-02-07 3.67 3.68 3.52 3.57 21.8M
2024-02-06 3.50 3.65 3.46 3.63 26.4M
2024-02-05 3.60 3.60 3.48 3.50 19.5M
2024-02-02 3.60 3.67 3.51 3.56 23.8M
2024-02-01 3.62 3.62 3.44 3.58 30.1M
2024-01-31 3.56 3.58 3.50 3.53 43.9M
2024-01-30 3.61 3.62 3.52 3.56 31.1M
2024-01-29 3.64 3.69 3.58 3.61 32.0M
2024-01-26 3.66 3.69 3.60 3.61 15.2M
2024-01-25 3.58 3.66 3.54 3.66 37.7M
2024-01-24 3.37 3.58 3.37 3.56 63.1M
2024-01-23 3.29 3.41 3.24 3.37 22.6M
2024-01-22 3.45 3.47 3.21 3.27 32.6M
2024-01-19 3.42 3.47 3.42 3.45 12.4M
2024-01-18 3.45 3.49 3.40 3.46 25.1M
2024-01-17 3.51 3.51 3.39 3.44 34.0M
2024-01-16 3.54 3.58 3.47 3.51 26.8M
2024-01-15 3.49 3.58 3.48 3.56 32.1M
2024-01-12 3.61 3.61 3.50 3.51 11.3M
2024-01-11 3.58 3.62 3.53 3.57 14.7M
2024-01-10 3.52 3.62 3.43 3.56 23.0M
2024-01-09 3.49 3.53 3.44 3.49 19.6M
2024-01-08 3.45 3.56 3.44 3.49 27.1M
2024-01-05 3.45 3.53 3.43 3.47 35.7M
2024-01-04 3.33 3.46 3.33 3.44 33.1M
2024-01-03 3.41 3.45 3.29 3.36 16.3M
2024-01-02 3.44 3.55 3.40 3.42 8.2M