CBK Holdings Ltd (8428)

8428
🏛️ 홍콩 →
0.68
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3.63 3.85 3.63 3.85 0.1M
2021-12-30 3.11 3.80 3.09 3.32 0.4M
2021-12-29 2.94 3.13 2.94 3.09 0.0M
2021-12-28 4.32 5.96 2.57 2.95 3.7M
2021-12-24 4.02 4.49 4.02 4.32 0.2M
2021-12-23 4.49 4.58 3.89 4.30 0.5M
2021-12-22 3.63 4.66 3.49 4.49 0.7M
2021-12-21 3.61 4.11 3.38 3.59 0.5M
2021-12-20 2.24 3.68 2.24 3.59 1.6M
2021-12-17 2.26 2.40 2.24 2.24 0.0M
2021-12-16 2.35 2.35 2.24 2.28 0.6M
2021-12-15 2.42 2.42 2.12 2.37 0.0M
2021-12-14 2.45 2.49 2.24 2.42 0.2M
2021-12-13 2.54 2.54 2.49 2.49 0.0M
2021-12-10 2.49 2.49 2.33 2.42 1.2M
2021-12-09 2.54 2.54 2.07 2.18 0.2M
2021-12-08 2.59 2.59 2.49 2.49 0.0M
2021-12-07 2.56 2.56 2.49 2.49 0.0M
2021-12-06 2.45 2.66 2.42 2.49 0.1M
2021-12-03 2.76 2.76 2.45 2.57 0.2M
2021-12-02 2.81 2.81 2.38 2.61 0.2M
2021-12-01 3.28 3.30 2.40 2.85 0.5M
2021-11-30 3.52 3.52 3.42 3.33 0.1M
2021-11-29 3.54 3.56 3.54 3.54 0.0M
2021-11-26 3.45 3.68 3.37 3.63 0.7M
2021-11-25 3.57 3.63 3.25 3.61 1.6M
2021-11-24 3.54 3.54 3.14 3.37 0.3M
2021-11-23 2.76 3.71 2.76 3.42 0.3M
2021-11-22 2.76 3.02 2.68 2.81 0.1M
2021-11-19 3.02 3.09 2.90 2.92 0.0M
2021-11-18 3.11 3.11 2.94 3.09 0.1M
2021-11-17 3.11 3.11 2.94 3.11 0.2M
2021-11-16 3.16 3.16 2.92 3.02 0.1M
2021-11-15 3.23 3.23 3.02 3.11 0.1M
2021-11-12 3.00 3.35 2.94 3.21 0.3M
2021-11-11 3.07 3.07 2.99 3.02 0.1M
2021-11-10 3.19 3.19 2.94 3.11 0.3M
2021-11-09 3.16 3.26 3.16 3.19 0.5M
2021-11-08 3.38 3.70 3.19 3.26 0.3M
2021-11-05 3.35 5.18 2.76 3.38 2.9M
2021-11-04 2.68 3.44 2.43 3.35 0.8M
2021-11-03 2.40 2.66 2.28 2.56 0.4M
2021-11-02 1.92 2.56 1.92 2.40 1.4M
2021-11-01 1.93 2.19 1.93 2.05 0.2M
2021-10-29 1.80 1.97 1.78 1.93 0.4M
2021-10-28 1.68 1.90 1.57 1.80 0.4M
2021-10-27 1.68 1.68 1.66 1.68 0.1M
2021-10-26 1.64 1.76 1.64 1.68 0.3M
2021-10-25 1.49 1.68 1.49 1.64 0.4M
2021-10-22 1.42 1.59 1.42 1.49 0.1M
2021-10-21 1.55 1.55 1.42 1.42 0.2M
2021-10-20 1.76 1.76 1.49 1.59 0.3M
2021-10-19 1.59 1.81 1.59 1.76 0.6M
2021-10-18 1.55 1.86 1.55 1.76 0.6M
2021-10-15 1.66 1.66 1.30 1.54 1.4M
2021-10-12 1.76 1.81 1.57 1.66 0.5M
2021-10-11 2.00 2.00 1.80 1.80 0.1M
2021-10-08 1.86 1.97 1.86 1.90 2.7M
2021-10-07 1.93 2.00 1.73 1.86 0.6M
2021-10-06 1.99 2.19 1.93 1.93 0.4M
2021-10-05 2.00 2.23 1.97 1.99 0.9M
2021-10-04 2.71 2.71 1.85 2.16 2.2M
2021-09-30 3.18 4.49 2.71 2.71 8.9M
2021-09-29 12.95 13.64 2.07 2.76 15.9M
2021-09-28 9.67 13.47 8.81 13.30 2.1M
2021-09-27 10.02 10.19 8.63 10.02 0.3M
2021-09-24 8.98 10.36 8.55 10.02 0.7M
2021-09-23 9.84 10.02 8.03 8.81 3.9M
2021-09-21 8.98 10.02 8.81 9.84 2.0M
2021-09-20 8.81 10.02 8.81 9.50 1.1M
2021-09-17 7.43 9.32 7.08 8.81 1.0M
2021-09-16 6.99 6.99 6.56 6.65 0.3M
2021-09-15 6.22 7.08 6.04 6.91 0.1M
2021-09-14 5.35 7.60 5.35 6.91 0.3M
2021-09-13 5.35 5.35 4.32 4.32 0.0M
2021-09-10 5.18 5.18 5.18 5.18 0.0M
2021-09-09 5.27 5.27 5.18 5.18 0.0M
2021-09-08 4.92 5.35 4.84 5.18 0.9M
2021-09-07 5.53 6.13 4.92 5.35 0.2M
2021-09-06 5.53 6.30 5.53 6.04 0.0M
2021-09-03 4.92 6.73 4.66 5.18 0.5M
2021-09-02 3.14 4.75 3.14 4.28 0.2M
2021-09-01 3.02 3.19 2.97 3.14 0.0M
2021-08-31 3.02 3.02 3.02 3.02 0.0M
2021-08-30 3.18 3.19 3.18 3.19 0.0M
2021-08-27 2.95 3.23 2.95 3.16 0.0M
2021-08-26 2.92 3.02 2.92 3.00 0.0M
2021-08-25 2.90 2.90 2.90 2.90 0.0M
2021-08-24 5.07 5.07 5.07 2.92 0.0M
2021-08-23 2.90 2.90 2.90 2.90 0.0M
2021-08-20 2.94 2.94 2.90 2.90 0.0M
2021-08-19 2.92 2.92 2.90 2.90 0.0M
2021-08-18 5.04 5.04 5.04 2.90 0.0M
2021-08-17 2.95 2.95 2.90 2.90 0.0M
2021-08-16 2.90 3.04 2.90 3.04 0.0M
2021-08-13 5.10 5.10 5.10 2.94 0.0M
2021-08-12 2.94 2.95 2.94 2.94 0.0M
2021-08-11 5.10 5.10 5.10 2.94 0.0M
2021-08-10 2.62 2.62 2.62 2.94 0.0M
2021-08-09 2.94 2.94 2.94 2.94 0.0M
2021-08-06 5.10 5.10 5.10 2.94 0.0M
2021-08-05 2.92 2.94 2.92 2.94 0.0M
2021-08-04 2.78 2.97 2.78 2.90 0.0M
2021-08-03 3.19 3.19 2.78 2.78 0.0M
2021-08-02 2.97 3.02 2.71 2.83 0.0M
2021-07-30 2.68 3.04 2.45 2.73 0.1M
2021-07-29 2.87 2.92 2.62 2.78 0.1M
2021-07-28 2.87 2.87 2.87 2.87 0.0M
2021-07-27 2.92 3.19 2.92 2.95 0.0M
2021-07-26 2.92 3.09 2.92 3.09 0.0M
2021-07-23 3.09 3.09 2.92 3.09 0.0M
2021-07-22 3.09 3.09 2.92 3.09 0.0M
2021-07-21 3.09 3.09 2.92 3.09 0.1M
2021-07-20 3.09 3.26 3.09 3.09 0.0M
2021-07-19 3.09 3.26 3.09 3.26 0.0M
2021-07-16 3.09 3.26 3.09 3.26 0.0M
2021-07-15 3.26 3.26 2.92 3.09 0.0M
2021-07-14 3.09 3.26 3.09 3.26 0.0M
2021-07-13 3.26 3.26 3.09 3.09 0.0M
2021-07-12 2.92 3.43 2.92 3.26 0.0M
2021-07-09 3.09 3.09 2.92 2.92 0.0M
2021-07-08 3.09 3.43 3.09 3.26 0.1M
2021-07-07 2.92 3.09 2.74 2.92 0.0M
2021-07-06 2.92 3.09 2.92 2.92 0.0M
2021-07-05 3.09 3.09 2.92 2.92 0.0M
2021-07-02 2.92 3.09 2.92 3.09 0.0M
2021-06-30 3.09 3.26 3.09 3.09 0.0M
2021-06-29 3.09 3.26 3.09 3.09 0.0M
2021-06-28 3.09 3.26 3.09 3.09 0.0M
2021-06-25 3.09 3.26 3.09 3.09 0.0M
2021-06-24 3.43 3.43 2.92 3.26 0.3M
2021-06-23 6.55 6.55 6.55 3.77 0.0M
2021-06-22 6.55 6.55 6.55 3.77 0.0M
2021-06-21 3.26 3.77 3.26 3.77 0.0M
2021-06-18 6.26 6.26 6.26 3.60 0.0M
2021-06-17 6.26 6.26 6.26 3.60 0.0M
2021-06-16 6.26 6.26 6.26 3.60 0.0M
2021-06-15 3.43 3.60 3.43 3.60 0.0M
2021-06-11 3.60 3.77 3.43 3.43 0.0M
2021-06-10 3.43 3.43 3.43 3.43 0.0M
2021-06-09 3.43 3.43 3.26 3.26 0.0M
2021-06-08 3.26 3.43 3.26 3.26 0.0M
2021-06-07 3.43 3.60 3.26 3.26 0.0M
2021-06-04 3.60 3.77 3.43 3.60 0.1M
2021-06-03 3.43 3.77 3.43 3.60 0.0M
2021-06-02 3.60 3.77 3.43 3.43 0.0M
2021-06-01 3.77 3.77 3.77 3.77 0.0M
2021-05-31 3.60 3.94 3.60 3.77 0.0M
2021-05-28 3.77 3.94 3.60 3.60 0.0M
2021-05-27 3.77 3.94 3.60 3.77 0.0M
2021-05-26 4.12 4.46 3.60 3.94 0.1M
2021-05-25 3.43 4.29 3.43 4.12 0.1M
2021-05-24 3.60 3.77 3.43 3.43 0.0M
2021-05-21 3.60 3.77 3.60 3.60 0.0M
2021-05-20 3.77 3.77 3.60 3.60 0.0M
2021-05-18 3.60 3.77 3.60 3.77 0.0M
2021-05-17 3.77 3.77 3.60 3.77 0.0M
2021-05-14 3.60 3.77 3.60 3.77 0.0M
2021-05-13 3.60 3.77 3.60 3.77 0.0M
2021-05-12 3.60 3.77 3.60 3.60 0.1M
2021-05-11 3.77 3.94 3.60 3.77 0.0M
2021-05-10 3.94 3.94 3.77 3.77 0.1M
2021-05-07 3.77 4.29 3.77 4.12 0.0M
2021-05-06 3.94 4.12 3.77 3.94 0.0M
2021-05-05 3.94 3.94 3.77 3.77 0.0M
2021-05-04 3.60 3.94 3.60 3.60 0.0M
2021-05-03 3.94 3.94 3.60 3.77 0.1M
2021-04-30 3.94 4.12 3.77 4.12 0.0M
2021-04-29 4.12 4.29 3.94 4.12 0.0M
2021-04-28 4.29 4.63 4.29 4.29 0.0M
2021-04-27 4.12 4.29 4.12 4.12 0.0M
2021-04-26 3.94 4.29 3.94 4.12 0.0M
2021-04-23 4.12 4.29 4.12 4.12 0.0M
2021-04-22 3.94 4.29 3.94 3.94 0.0M
2021-04-21 3.94 4.29 3.94 4.12 0.0M
2021-04-20 4.12 4.29 4.12 4.12 0.0M
2021-04-19 4.29 4.29 4.12 4.29 0.2M
2021-04-16 3.94 4.29 3.94 4.12 0.0M
2021-04-15 4.12 4.12 3.94 3.94 0.0M
2021-04-14 3.94 4.29 3.94 4.12 0.1M
2021-04-13 3.77 3.94 3.77 3.77 0.0M
2021-04-12 3.77 3.94 3.77 3.77 0.0M
2021-04-09 3.94 3.94 3.77 3.77 0.0M
2021-04-08 7.45 7.45 6.85 6.85 0.0M
2021-04-07 7.15 7.45 6.85 6.85 0.0M
2021-04-01 6.26 7.15 6.26 7.15 0.3M
2021-03-31 6.55 6.55 6.26 6.26 0.0M
2021-03-30 6.55 6.85 6.55 6.55 0.0M
2021-03-29 6.26 6.85 6.26 6.55 0.0M
2021-03-26 6.55 6.55 6.26 6.26 0.0M
2021-03-25 6.55 6.85 6.55 6.55 0.0M
2021-03-24 6.55 6.85 6.55 6.55 0.0M
2021-03-23 6.55 6.85 6.55 6.85 0.0M
2021-03-22 6.55 6.85 6.55 6.85 0.0M
2021-03-19 6.85 6.85 6.55 6.85 0.0M
2021-03-18 6.55 7.15 6.55 7.15 0.0M
2021-03-17 6.85 6.85 6.85 6.85 0.0M
2021-03-16 7.45 7.45 7.15 7.45 0.0M
2021-03-15 7.15 7.15 7.15 7.15 0.0M
2021-03-12 6.85 7.45 6.85 7.15 0.0M
2021-03-11 6.85 7.45 6.55 6.55 0.0M
2021-03-10 6.55 6.85 6.55 6.85 0.0M
2021-03-09 7.15 7.15 6.55 6.55 0.0M
2021-03-08 6.55 7.15 6.26 7.15 0.1M
2021-03-05 6.85 7.15 6.55 6.85 0.1M
2021-03-04 7.15 7.45 7.15 7.15 0.0M
2021-03-03 7.75 7.75 6.55 7.15 0.1M
2021-03-02 8.34 8.64 7.45 8.04 0.1M
2021-03-01 8.94 8.94 8.04 8.64 0.0M
2021-02-26 8.64 8.64 8.64 8.64 0.0M
2021-02-25 8.34 8.94 8.34 8.94 0.0M
2021-02-24 8.64 8.64 8.34 8.34 0.0M
2021-02-23 8.64 10.43 8.34 8.34 0.0M
2021-02-22 7.75 8.34 7.75 8.04 0.0M
2021-02-19 7.15 7.75 6.85 7.75 0.0M
2021-02-18 7.45 7.45 6.85 7.15 0.0M
2021-02-17 6.85 7.45 6.55 7.45 0.0M
2021-02-16 7.15 7.45 6.85 7.15 0.0M
2021-02-11 6.85 7.15 6.85 7.15 0.0M
2021-02-10 6.55 6.55 6.55 6.55 0.0M
2021-02-09 6.85 6.85 5.96 6.85 0.0M
2021-02-08 6.85 6.85 6.85 6.85 0.0M
2021-02-05 6.26 6.85 6.26 6.85 0.0M
2021-02-04 6.26 7.15 5.96 6.85 0.1M
2021-02-03 6.26 6.85 6.26 6.85 0.0M
2021-02-02 6.55 6.85 6.26 6.85 0.0M
2021-02-01 6.85 6.85 5.66 6.85 0.0M
2021-01-29 6.85 6.85 6.26 6.85 0.0M
2021-01-28 6.85 7.15 5.96 6.85 0.0M
2021-01-27 8.94 8.94 5.36 6.85 0.5M
2021-01-26 8.94 9.53 8.94 8.94 0.0M
2021-01-25 9.83 9.83 8.94 8.94 0.0M
2021-01-22 9.24 9.53 9.24 9.53 0.0M
2021-01-21 9.53 9.83 8.94 9.53 0.0M
2021-01-20 9.83 9.83 9.24 9.83 0.0M
2021-01-19 9.83 10.13 8.34 8.94 0.1M
2021-01-18 9.83 10.13 9.53 10.13 0.0M
2021-01-15 10.43 10.43 10.13 10.13 0.0M
2021-01-14 9.83 10.43 9.53 10.43 0.0M
2021-01-13 10.13 10.43 9.83 9.83 0.0M
2021-01-12 9.83 10.13 9.83 10.13 0.0M
2021-01-11 9.83 10.43 9.83 9.83 0.0M
2021-01-08 9.83 9.83 9.53 9.83 0.0M
2021-01-07 11.02 11.02 8.94 9.83 0.1M
2021-01-06 11.92 11.92 10.43 10.43 0.0M
2021-01-05 10.73 10.73 10.13 10.43 0.0M
2021-01-04 9.24 11.62 8.94 10.13 0.1M