C C Land Holdings Ltd (1224)

1224
🏛️ 홍콩 →
1.20
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
2022-12-30 1.95 1.95 1.95 1.95 0.0M
2022-12-29 1.89 1.95 1.89 1.95 0.6M
2022-12-28 1.92 1.96 1.92 1.95 0.0M
2022-12-23 1.99 2.00 1.95 1.97 0.0M
2022-12-22 2.00 2.00 1.95 1.99 0.0M
2022-12-21 1.92 2.00 1.92 1.93 0.6M
2022-12-20 1.93 1.93 1.93 1.93 0.0M
2022-12-19 1.93 1.93 1.93 1.93 0.0M
2022-12-16 1.88 1.93 1.87 1.93 0.0M
2022-12-15 1.90 1.94 1.90 1.90 0.1M
2022-12-14 1.91 1.92 1.89 1.91 0.0M
2022-12-13 1.92 2.00 1.90 1.92 0.0M
2022-12-12 1.88 1.92 1.82 1.92 0.1M
2022-12-09 1.90 1.90 1.90 1.90 0.0M
2022-12-08 1.91 1.95 1.86 1.91 0.2M
2022-12-07 1.86 1.99 1.83 1.92 0.3M
2022-12-06 1.80 1.88 1.80 1.88 0.1M
2022-12-05 1.79 1.83 1.79 1.80 0.8M
2022-12-02 1.86 1.86 1.80 1.81 0.9M
2022-12-01 2.07 2.07 1.85 1.86 1.1M
2022-11-30 2.02 2.18 2.02 2.10 0.2M
2022-11-29 1.94 1.94 1.94 1.94 0.0M
2022-11-28 1.90 1.96 1.90 1.94 0.0M
2022-11-25 1.98 1.98 1.92 1.97 0.0M
2022-11-24 1.86 1.94 1.86 1.90 0.1M
2022-11-23 1.90 1.90 1.90 1.90 0.0M
2022-11-22 1.91 1.92 1.90 1.90 5.1M
2022-11-21 1.92 1.92 1.86 1.92 5.6M
2022-11-18 1.97 1.97 1.92 1.94 6.2M
2022-11-17 1.95 1.97 1.94 1.97 7.4M
2022-11-16 1.98 1.98 1.96 1.97 5.9M
2022-11-15 2.00 2.00 1.99 1.99 5.2M
2022-11-14 2.00 2.00 1.97 1.98 8.8M
2022-11-11 2.08 2.08 1.98 2.00 8.6M
2022-11-10 2.02 2.04 1.97 2.00 10.6M
2022-11-09 2.00 2.02 1.97 2.00 14.0M
2022-11-08 2.08 2.08 1.99 2.02 8.5M
2022-11-07 2.08 2.08 1.96 1.96 51.0M
2022-11-04 1.99 1.99 1.93 1.99 7.5M
2022-11-03 2.01 2.01 1.83 1.92 8.0M
2022-11-02 1.89 1.93 1.88 1.92 4.1M
2022-11-01 1.89 1.91 1.87 1.91 5.4M
2022-10-31 1.88 1.89 1.84 1.89 4.5M
2022-10-28 1.93 1.93 1.81 1.84 7.6M
2022-10-27 1.92 1.95 1.83 1.93 4.0M
2022-10-26 1.92 1.94 1.81 1.90 3.8M
2022-10-25 1.90 1.91 1.89 1.90 3.7M
2022-10-24 1.89 1.91 1.88 1.90 4.1M
2022-10-21 1.90 1.94 1.89 1.89 7.3M
2022-10-20 1.93 1.93 1.89 1.91 6.2M
2022-10-19 1.96 1.97 1.91 1.94 7.3M
2022-10-18 1.99 2.00 1.95 1.98 4.2M
2022-10-17 1.90 1.99 1.90 1.99 2.1M
2022-10-14 1.85 1.95 1.85 1.90 0.1M
2022-10-13 1.86 1.86 1.85 1.85 0.0M
2022-10-12 1.85 1.85 1.80 1.85 0.1M
2022-10-11 1.86 1.86 1.85 1.86 0.0M
2022-10-10 1.88 1.88 1.88 1.88 0.0M
2022-10-07 1.90 1.90 1.90 1.90 0.0M
2022-10-06 1.90 1.90 1.90 1.90 0.0M
2022-10-05 1.80 1.95 1.79 1.92 0.0M
2022-10-03 1.90 1.90 1.90 1.90 0.0M
2022-09-30 1.91 1.91 1.90 1.90 0.0M
2022-09-29 1.92 1.92 1.90 1.90 0.2M
2022-09-28 1.95 1.95 1.91 1.91 0.1M
2022-09-27 1.96 1.96 1.95 1.95 0.1M
2022-09-26 1.95 1.95 1.90 1.95 0.1M
2022-09-23 1.94 1.94 1.94 1.94 0.2M
2022-09-22 1.94 1.94 1.94 1.94 0.0M
2022-09-21 1.98 1.98 1.97 1.97 0.0M
2022-09-20 2.00 2.00 1.93 2.00 0.2M
2022-09-19 2.00 2.00 1.88 2.00 0.1M
2022-09-16 2.00 2.00 2.00 2.00 0.0M
2022-09-15 2.08 2.08 1.98 2.00 0.1M
2022-09-14 2.00 2.00 1.98 1.98 0.0M
2022-09-13 1.98 2.04 1.98 1.98 0.1M
2022-09-09 1.79 1.98 1.79 1.98 0.6M
2022-09-08 1.98 1.99 1.98 1.98 0.0M
2022-09-07 1.98 1.99 1.97 1.98 0.1M
2022-09-06 1.98 1.98 1.98 1.98 0.0M
2022-09-05 1.97 2.07 1.97 1.98 0.0M
2022-09-02 2.00 2.07 1.98 1.98 0.1M
2022-09-01 2.00 2.00 2.00 2.00 0.0M
2022-08-31 2.00 2.00 1.98 2.00 0.1M
2022-08-30 1.98 2.00 1.96 2.00 0.0M
2022-08-29 2.00 2.00 2.00 2.00 0.0M
2022-08-26 2.00 2.00 1.97 2.00 0.1M
2022-08-25 2.05 2.08 2.00 2.06 0.4M
2022-08-24 2.00 2.00 2.00 2.00 0.0M
2022-08-23 2.00 2.00 2.00 2.00 0.0M
2022-08-22 2.00 2.00 2.00 2.00 0.0M
2022-08-19 2.00 2.00 2.00 2.00 0.0M
2022-08-18 2.00 2.01 2.00 2.00 0.0M
2022-08-17 2.00 2.00 2.00 2.00 0.0M
2022-08-16 2.01 2.01 2.01 2.01 0.0M
2022-08-15 2.00 2.05 2.00 2.01 0.0M
2022-08-12 2.01 2.05 2.01 2.04 0.0M
2022-08-11 2.01 2.01 2.01 2.00 0.0M
2022-08-10 1.95 1.99 1.95 1.95 0.0M
2022-08-09 1.95 1.95 1.94 1.95 0.0M
2022-08-08 1.95 1.99 1.95 1.95 0.0M
2022-08-05 1.96 1.96 1.96 1.96 0.0M
2022-08-04 1.96 1.96 1.95 1.96 0.2M
2022-08-03 1.97 1.97 1.96 1.96 0.2M
2022-08-02 1.97 1.99 1.96 1.96 0.1M
2022-08-01 2.00 2.04 1.98 2.00 0.1M
2022-07-29 2.00 2.00 2.00 2.00 0.0M
2022-07-28 2.00 2.05 2.00 2.00 0.0M
2022-07-27 2.06 2.06 2.00 2.00 0.1M
2022-07-26 2.00 2.06 2.00 2.06 1.1M
2022-07-25 2.00 2.06 1.98 2.00 1.3M
2022-07-22 2.01 2.01 1.93 2.01 0.2M
2022-07-21 2.06 2.08 1.96 2.00 0.9M
2022-07-20 2.00 2.03 2.00 2.00 0.2M
2022-07-19 2.00 2.02 2.00 2.00 0.1M
2022-07-18 1.99 2.02 1.98 2.01 0.1M
2022-07-15 2.00 2.02 1.96 1.98 0.4M
2022-07-14 2.03 2.03 2.03 2.03 0.0M
2022-07-13 2.02 2.03 2.00 2.03 1.1M
2022-07-12 2.00 2.02 1.97 2.02 0.1M
2022-07-11 2.00 2.02 2.00 2.00 1.1M
2022-07-08 2.00 2.00 2.00 2.00 0.0M
2022-07-07 2.00 2.00 2.00 2.00 0.0M
2022-07-06 2.00 2.00 2.00 2.00 0.0M
2022-07-05 2.03 2.03 2.03 2.03 0.0M
2022-07-04 2.03 2.05 2.00 2.04 0.1M
2022-06-30 2.00 2.03 2.00 2.03 0.0M
2022-06-29 2.00 2.05 2.00 2.00 0.1M
2022-06-28 2.00 2.02 2.00 2.00 0.3M
2022-06-27 2.00 2.02 2.00 2.00 0.1M
2022-06-24 2.00 2.02 2.00 2.02 0.1M
2022-06-23 2.00 2.03 2.00 2.00 0.2M
2022-06-22 2.00 2.02 2.00 2.00 0.0M
2022-06-21 2.00 2.00 2.00 2.00 0.1M
2022-06-20 2.00 2.01 1.94 2.00 0.1M
2022-06-17 1.98 2.04 1.98 2.02 0.0M
2022-06-16 2.00 2.02 2.00 2.02 0.0M
2022-06-15 2.00 2.04 2.00 2.02 0.1M
2022-06-14 2.01 2.02 1.98 1.98 0.0M
2022-06-13 2.00 2.01 1.93 2.00 0.3M
2022-06-10 2.00 2.04 2.00 2.04 0.0M
2022-06-09 2.04 2.04 2.04 2.04 0.0M
2022-06-08 2.00 2.05 2.00 2.04 0.0M
2022-06-07 2.00 2.02 1.92 2.01 0.1M
2022-06-06 2.00 2.03 2.00 2.03 0.1M
2022-06-02 2.00 2.05 2.00 2.03 0.0M
2022-06-01 2.03 2.03 2.03 2.03 0.0M
2022-05-31 2.00 2.04 2.00 2.03 0.1M
2022-05-30 2.00 2.04 2.00 2.04 0.1M
2022-05-27 2.00 2.02 2.00 2.02 0.0M
2022-05-26 2.01 2.03 1.99 2.00 0.1M
2022-05-25 2.00 2.03 2.00 2.00 0.1M
2022-05-24 2.01 2.07 2.00 2.06 0.0M
2022-05-23 2.00 2.03 2.00 2.03 0.0M
2022-05-20 2.00 2.05 2.00 2.05 0.4M
2022-05-19 2.05 2.06 1.96 2.01 0.1M
2022-05-18 2.05 2.06 2.01 2.05 0.1M
2022-05-17 2.01 2.05 1.92 2.05 0.2M
2022-05-16 2.05 2.05 2.03 2.04 0.2M
2022-05-13 1.98 2.04 1.97 2.03 0.4M
2022-05-12 1.99 2.05 1.98 1.98 0.1M
2022-05-11 2.00 2.00 1.97 2.00 0.3M
2022-05-10 1.96 2.00 1.95 1.97 0.1M
2022-05-06 1.91 1.99 1.90 1.99 0.1M
2022-05-05 2.00 2.00 1.95 2.00 0.8M
2022-05-04 1.99 1.99 1.95 1.99 0.2M
2022-05-03 1.93 2.00 1.93 1.99 0.1M
2022-04-29 1.95 1.99 1.91 1.99 0.6M
2022-04-28 1.88 1.95 1.88 1.95 0.2M
2022-04-27 1.93 1.93 1.93 1.93 0.0M
2022-04-26 1.88 1.94 1.88 1.93 0.0M
2022-04-25 1.88 1.90 1.88 1.90 0.1M
2022-04-22 1.88 1.90 1.87 1.90 0.1M
2022-04-21 1.90 1.90 1.90 1.90 0.0M
2022-04-20 1.90 1.92 1.90 1.90 0.1M
2022-04-19 1.90 1.90 1.87 1.90 0.1M
2022-04-14 1.90 1.99 1.90 1.94 0.3M
2022-04-13 1.88 1.92 1.88 1.92 0.0M
2022-04-11 1.88 1.92 1.87 1.92 0.0M
2022-04-08 1.88 1.94 1.88 1.90 0.0M
2022-04-07 1.88 1.91 1.88 1.88 0.1M
2022-04-06 1.89 1.89 1.89 1.89 0.0M
2022-04-04 1.88 1.95 1.83 1.89 0.1M
2022-04-01 1.89 1.89 1.89 1.89 0.0M
2022-03-31 1.90 1.93 1.88 1.89 0.1M
2022-03-30 1.94 1.95 1.90 1.90 0.3M
2022-03-29 1.88 1.95 1.87 1.93 0.3M
2022-03-28 1.87 1.95 1.87 1.88 0.1M
2022-03-25 1.87 1.90 1.86 1.88 0.6M
2022-03-24 1.87 1.90 1.87 1.87 0.3M
2022-03-23 1.87 1.95 1.87 1.87 0.2M
2022-03-22 1.88 1.93 1.88 1.90 0.1M
2022-03-21 1.81 1.95 1.81 1.90 0.1M
2022-03-18 1.82 1.95 1.82 1.86 0.1M
2022-03-17 1.85 1.90 1.83 1.86 0.3M
2022-03-16 1.72 1.80 1.72 1.80 0.1M
2022-03-15 1.76 1.80 1.76 1.78 0.5M
2022-03-14 1.80 1.82 1.76 1.76 0.3M
2022-03-11 1.81 1.85 1.78 1.80 0.1M
2022-03-10 1.89 1.90 1.80 1.83 0.1M
2022-03-09 1.79 1.83 1.78 1.83 0.2M
2022-03-08 1.82 1.83 1.78 1.78 0.3M
2022-03-07 1.80 1.81 1.80 1.81 0.1M
2022-03-04 1.86 1.90 1.85 1.88 0.0M
2022-03-03 1.90 1.90 1.86 1.86 0.3M
2022-03-02 1.85 1.85 1.85 1.85 0.0M
2022-03-01 1.82 1.90 1.78 1.85 0.1M
2022-02-28 1.82 1.84 1.82 1.82 0.4M
2022-02-25 1.85 1.85 1.80 1.85 0.1M
2022-02-24 1.80 1.90 1.80 1.88 0.0M
2022-02-23 1.80 1.81 1.75 1.81 0.4M
2022-02-22 1.77 1.77 1.77 1.80 0.0M
2022-02-21 1.80 1.80 1.80 1.80 0.0M
2022-02-18 1.80 1.85 1.80 1.80 0.1M
2022-02-17 1.80 1.80 1.80 1.80 0.0M
2022-02-16 1.80 1.80 1.80 1.80 0.1M
2022-02-15 1.80 1.80 1.80 1.80 0.0M
2022-02-14 1.81 1.81 1.76 1.80 0.1M
2022-02-11 1.81 1.81 1.81 1.81 0.0M
2022-02-10 1.81 1.81 1.81 1.81 0.2M
2022-02-09 1.81 1.90 1.75 1.81 0.1M
2022-02-08 1.81 1.81 1.81 1.81 0.0M
2022-02-07 1.83 1.83 1.83 1.83 0.0M
2022-02-04 1.81 1.88 1.81 1.83 0.1M
2022-01-31 1.81 1.81 1.81 1.81 0.0M
2022-01-28 1.81 1.81 1.81 1.81 0.0M
2022-01-27 1.81 1.81 1.81 1.81 0.0M
2022-01-26 1.90 1.90 1.90 1.90 0.0M
2022-01-25 1.90 1.90 1.90 1.90 0.0M
2022-01-24 1.91 1.91 1.91 1.91 0.0M
2022-01-21 1.90 1.93 1.83 1.91 0.1M
2022-01-20 1.86 1.90 1.86 1.90 0.2M
2022-01-18 1.82 1.82 1.80 1.82 0.1M
2022-01-17 1.82 1.82 1.80 1.82 0.1M
2022-01-14 1.85 1.85 1.85 1.85 0.0M
2022-01-13 1.85 1.89 1.85 1.85 0.0M
2022-01-12 1.80 1.90 1.80 1.85 0.1M
2022-01-11 1.80 1.90 1.80 1.85 0.0M
2022-01-10 1.88 1.88 1.80 1.85 0.0M
2022-01-07 1.80 1.88 1.80 1.88 0.1M
2022-01-06 1.80 1.80 1.80 1.80 0.0M
2022-01-05 1.99 1.99 1.80 1.82 0.1M
2022-01-04 1.80 1.88 1.80 1.80 0.2M
2022-01-03 1.71 1.82 1.70 1.80 0.6M