Chaowei Power Holdings Ltd (0951)

0951
🏛️ 홍콩 →
1.50
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
2022-12-30 1.70 1.71 1.67 1.69 0.5M
2022-12-29 1.68 1.71 1.67 1.69 0.1M
2022-12-28 1.69 1.72 1.69 1.70 0.2M
2022-12-23 1.71 1.71 1.69 1.69 0.1M
2022-12-22 1.71 1.74 1.70 1.71 0.1M
2022-12-21 1.70 1.72 1.68 1.71 0.1M
2022-12-20 1.73 1.74 1.67 1.71 1.2M
2022-12-19 1.74 1.75 1.71 1.74 0.1M
2022-12-16 1.72 1.74 1.71 1.73 0.3M
2022-12-15 1.75 1.75 1.68 1.73 2.1M
2022-12-14 1.81 1.85 1.77 1.77 1.1M
2022-12-13 1.79 1.85 1.78 1.80 0.9M
2022-12-12 1.79 1.80 1.77 1.77 0.3M
2022-12-09 1.77 1.80 1.75 1.80 0.5M
2022-12-08 1.77 1.80 1.75 1.78 0.7M
2022-12-07 1.72 1.81 1.72 1.76 1.0M
2022-12-06 1.75 1.75 1.71 1.73 0.3M
2022-12-05 1.69 1.76 1.69 1.74 1.3M
2022-12-02 1.68 1.69 1.66 1.66 0.6M
2022-12-01 1.70 1.71 1.68 1.68 0.8M
2022-11-30 1.66 1.67 1.60 1.66 2.1M
2022-11-29 1.61 1.66 1.61 1.64 0.3M
2022-11-28 1.62 1.64 1.60 1.60 0.4M
2022-11-25 1.61 1.65 1.61 1.65 0.3M
2022-11-24 1.62 1.65 1.61 1.61 0.7M
2022-11-23 1.60 1.63 1.60 1.61 0.6M
2022-11-22 1.59 1.64 1.58 1.59 0.7M
2022-11-21 1.61 1.65 1.58 1.59 0.8M
2022-11-18 1.64 1.67 1.62 1.62 0.3M
2022-11-17 1.64 1.71 1.63 1.64 0.4M
2022-11-16 1.70 1.74 1.66 1.68 0.5M
2022-11-15 1.70 1.75 1.70 1.72 0.7M
2022-11-14 1.58 1.78 1.58 1.70 2.1M
2022-11-11 1.62 1.62 1.56 1.60 0.7M
2022-11-10 1.56 1.58 1.55 1.56 0.3M
2022-11-09 1.64 1.64 1.57 1.58 0.7M
2022-11-08 1.65 1.68 1.61 1.62 0.5M
2022-11-07 1.62 1.68 1.60 1.68 2.0M
2022-11-04 1.56 1.64 1.56 1.62 1.2M
2022-11-03 1.55 1.60 1.54 1.60 0.4M
2022-11-02 1.55 1.60 1.54 1.59 0.2M
2022-11-01 1.54 1.60 1.53 1.58 0.5M
2022-10-31 1.56 1.59 1.54 1.54 0.1M
2022-10-28 1.56 1.61 1.53 1.56 0.5M
2022-10-27 1.64 1.65 1.59 1.61 0.5M
2022-10-26 1.62 1.65 1.60 1.61 0.9M
2022-10-25 1.62 1.67 1.61 1.62 0.1M
2022-10-24 1.74 1.74 1.63 1.67 0.6M
2022-10-21 1.69 1.77 1.69 1.74 0.4M
2022-10-20 1.71 1.71 1.65 1.65 0.3M
2022-10-19 1.70 1.79 1.70 1.74 1.1M
2022-10-18 1.69 1.70 1.65 1.69 0.1M
2022-10-17 1.65 1.70 1.63 1.65 0.0M
2022-10-14 1.67 1.70 1.64 1.65 0.1M
2022-10-13 1.66 1.69 1.66 1.67 0.4M
2022-10-12 1.58 1.66 1.58 1.62 1.4M
2022-10-11 1.60 1.68 1.59 1.63 0.1M
2022-10-10 1.63 1.65 1.59 1.60 0.1M
2022-10-07 1.64 1.68 1.63 1.63 0.2M
2022-10-06 1.66 1.70 1.64 1.64 0.0M
2022-10-05 1.70 1.70 1.64 1.66 0.1M
2022-10-03 1.61 1.67 1.60 1.63 0.1M
2022-09-30 1.63 1.66 1.62 1.62 0.5M
2022-09-29 1.68 1.68 1.62 1.63 0.7M
2022-09-28 1.67 1.72 1.65 1.66 0.7M
2022-09-27 1.66 1.75 1.66 1.72 0.4M
2022-09-26 1.61 1.70 1.61 1.68 0.4M
2022-09-23 1.69 1.72 1.66 1.68 0.4M
2022-09-22 1.66 1.72 1.65 1.69 0.4M
2022-09-21 1.68 1.74 1.67 1.73 0.3M
2022-09-20 1.70 1.74 1.70 1.74 0.7M
2022-09-19 1.73 1.74 1.66 1.66 3.6M
2022-09-16 1.74 1.77 1.65 1.73 2.7M
2022-09-15 1.72 1.77 1.69 1.76 0.6M
2022-09-14 1.74 1.76 1.71 1.74 0.2M
2022-09-13 1.78 1.80 1.74 1.76 0.7M
2022-09-09 1.74 1.77 1.72 1.76 0.9M
2022-09-08 1.78 1.79 1.71 1.72 0.4M
2022-09-07 1.72 1.75 1.65 1.74 0.5M
2022-09-06 1.66 1.74 1.66 1.74 0.3M
2022-09-05 1.69 1.70 1.66 1.67 0.2M
2022-09-02 1.72 1.75 1.68 1.69 0.4M
2022-09-01 1.82 1.82 1.71 1.71 1.3M
2022-08-31 1.90 1.90 1.78 1.82 1.7M
2022-08-30 1.94 1.97 1.92 1.94 0.7M
2022-08-29 2.05 2.05 1.96 1.98 0.9M
2022-08-26 2.04 2.05 2.01 2.05 0.2M
2022-08-25 2.01 2.05 2.00 2.04 0.2M
2022-08-24 2.06 2.07 1.98 1.98 0.4M
2022-08-23 2.04 2.11 2.04 2.07 1.0M
2022-08-22 2.00 2.06 1.99 2.04 0.4M
2022-08-19 2.02 2.07 1.97 2.05 0.9M
2022-08-18 2.05 2.05 2.00 2.01 1.0M
2022-08-17 2.04 2.08 2.01 2.05 0.6M
2022-08-16 2.10 2.13 2.04 2.08 0.8M
2022-08-15 2.11 2.13 2.07 2.10 0.5M
2022-08-12 2.05 2.12 2.05 2.11 0.7M
2022-08-11 2.07 2.11 2.06 2.09 0.8M
2022-08-10 2.01 2.08 1.99 2.07 0.8M
2022-08-09 2.06 2.09 2.01 2.02 1.0M
2022-08-08 2.05 2.08 2.00 2.06 0.4M
2022-08-05 2.03 2.05 2.01 2.05 0.4M
2022-08-04 2.09 2.09 2.01 2.05 1.1M
2022-08-03 2.07 2.16 2.05 2.08 1.7M
2022-08-02 2.07 2.13 2.01 2.07 1.2M
2022-08-01 1.99 2.14 1.93 2.13 2.8M
2022-07-29 2.06 2.06 1.99 2.00 2.0M
2022-07-28 2.01 2.05 2.01 2.04 0.3M
2022-07-27 2.02 2.05 2.00 2.01 0.7M
2022-07-26 2.00 2.05 1.98 2.02 0.8M
2022-07-25 2.02 2.08 1.99 2.00 1.3M
2022-07-22 1.91 2.03 1.90 2.02 3.0M
2022-07-21 1.95 1.98 1.89 1.91 0.8M
2022-07-20 1.88 1.98 1.85 1.97 1.7M
2022-07-19 1.85 1.90 1.80 1.89 1.1M
2022-07-18 1.71 1.84 1.71 1.83 0.7M
2022-07-15 1.85 1.87 1.71 1.71 1.7M
2022-07-14 1.83 1.92 1.79 1.85 1.8M
2022-07-13 1.81 1.86 1.81 1.81 0.3M
2022-07-12 1.87 1.87 1.78 1.82 0.5M
2022-07-11 1.91 1.91 1.82 1.87 0.5M
2022-07-08 1.89 1.91 1.87 1.91 0.3M
2022-07-07 1.86 1.91 1.85 1.90 1.3M
2022-07-06 1.84 1.84 1.76 1.82 1.1M
2022-07-05 1.86 1.90 1.83 1.88 0.4M
2022-07-04 1.84 1.89 1.77 1.88 0.7M
2022-06-30 1.86 1.88 1.82 1.84 1.0M
2022-06-29 1.91 1.92 1.84 1.87 1.4M
2022-06-28 1.83 1.95 1.80 1.93 1.6M
2022-06-27 1.75 1.84 1.71 1.83 3.5M
2022-06-24 1.76 1.76 1.73 1.75 0.9M
2022-06-23 1.76 1.76 1.72 1.76 1.2M
2022-06-22 1.76 1.76 1.70 1.75 1.1M
2022-06-21 1.76 1.83 1.73 1.75 1.1M
2022-06-20 1.75 1.80 1.75 1.78 0.1M
2022-06-17 1.73 1.79 1.72 1.77 0.2M
2022-06-16 1.77 1.80 1.71 1.71 0.3M
2022-06-15 1.70 1.83 1.70 1.80 1.1M
2022-06-14 1.68 1.75 1.67 1.70 0.4M
2022-06-13 1.77 1.81 1.72 1.73 0.5M
2022-06-10 1.79 1.88 1.79 1.86 0.8M
2022-06-09 1.83 1.87 1.82 1.82 0.3M
2022-06-08 1.87 1.90 1.82 1.87 1.0M
2022-06-07 1.87 1.91 1.83 1.88 0.8M
2022-06-06 1.79 1.90 1.78 1.89 2.8M
2022-06-02 1.72 1.77 1.72 1.77 0.5M
2022-06-01 1.73 1.76 1.73 1.76 0.9M
2022-05-31 1.71 1.73 1.71 1.72 0.6M
2022-05-30 1.73 1.73 1.70 1.70 0.2M
2022-05-27 1.70 1.74 1.62 1.70 0.9M
2022-05-26 1.68 1.73 1.66 1.70 0.5M
2022-05-25 1.65 1.68 1.65 1.68 0.4M
2022-05-24 1.68 1.69 1.65 1.65 0.3M
2022-05-23 1.69 1.73 1.66 1.68 0.7M
2022-05-20 1.77 1.77 1.68 1.70 2.0M
2022-05-19 1.71 1.72 1.65 1.68 0.9M
2022-05-18 1.67 1.74 1.64 1.71 1.4M
2022-05-17 1.65 1.69 1.62 1.66 0.9M
2022-05-16 1.66 1.66 1.63 1.65 0.1M
2022-05-13 1.62 1.66 1.61 1.63 0.3M
2022-05-12 1.63 1.66 1.60 1.63 0.3M
2022-05-11 1.67 1.67 1.62 1.63 0.1M
2022-05-10 1.62 1.64 1.58 1.63 0.4M
2022-05-06 1.66 1.70 1.62 1.65 0.4M
2022-05-05 1.68 1.71 1.64 1.68 0.9M
2022-05-04 1.70 1.70 1.68 1.68 0.9M
2022-05-03 1.70 1.70 1.67 1.70 0.2M
2022-04-29 1.66 1.70 1.62 1.70 0.4M
2022-04-28 1.64 1.67 1.60 1.64 0.2M
2022-04-27 1.55 1.67 1.55 1.64 0.5M
2022-04-26 1.62 1.64 1.57 1.61 0.5M
2022-04-25 1.62 1.64 1.59 1.61 1.8M
2022-04-22 1.62 1.69 1.60 1.65 0.8M
2022-04-21 1.68 1.68 1.60 1.62 0.6M
2022-04-20 1.68 1.72 1.65 1.69 0.5M
2022-04-19 1.67 1.69 1.65 1.65 0.2M
2022-04-14 1.66 1.70 1.66 1.67 0.6M
2022-04-13 1.68 1.68 1.62 1.65 0.6M
2022-04-12 1.62 1.69 1.62 1.67 1.8M
2022-04-11 1.68 1.70 1.64 1.66 1.0M
2022-04-08 1.66 1.73 1.65 1.70 2.1M
2022-04-07 1.67 1.75 1.67 1.71 0.5M
2022-04-06 1.74 1.76 1.70 1.72 1.1M
2022-04-04 1.73 1.75 1.68 1.73 1.3M
2022-04-01 1.61 1.72 1.56 1.71 2.9M
2022-03-31 1.64 1.65 1.58 1.61 2.1M
2022-03-30 1.65 1.71 1.63 1.63 4.1M
2022-03-29 1.74 1.75 1.63 1.65 3.5M
2022-03-28 1.76 1.80 1.66 1.68 2.3M
2022-03-25 1.87 1.87 1.74 1.76 0.9M
2022-03-24 1.77 1.83 1.76 1.82 0.8M
2022-03-23 1.74 1.85 1.74 1.76 2.0M
2022-03-22 1.75 1.76 1.73 1.75 1.1M
2022-03-21 1.74 1.77 1.71 1.72 0.7M
2022-03-18 1.68 1.79 1.68 1.71 12.0M
2022-03-17 1.73 1.77 1.72 1.76 0.9M
2022-03-16 1.53 1.69 1.53 1.69 3.2M
2022-03-15 1.61 1.66 1.48 1.53 2.3M
2022-03-14 1.77 1.77 1.63 1.66 4.0M
2022-03-11 1.81 1.81 1.68 1.77 1.6M
2022-03-10 1.80 1.83 1.78 1.82 0.4M
2022-03-09 1.84 1.84 1.71 1.76 0.8M
2022-03-08 1.89 1.91 1.75 1.76 1.3M
2022-03-07 1.91 1.99 1.82 1.85 1.9M
2022-03-04 1.98 1.98 1.93 1.95 0.5M
2022-03-03 1.98 2.03 1.97 1.97 0.2M
2022-03-02 1.99 2.02 1.95 1.97 0.9M
2022-03-01 1.95 2.02 1.95 1.99 0.2M
2022-02-28 2.05 2.05 1.92 1.95 1.9M
2022-02-25 2.18 2.18 2.03 2.03 2.1M
2022-02-24 2.22 2.24 2.12 2.14 1.5M
2022-02-23 2.20 2.25 2.19 2.22 0.9M
2022-02-22 2.18 2.25 2.15 2.20 1.4M
2022-02-21 2.23 2.25 2.18 2.23 0.2M
2022-02-18 2.23 2.25 2.21 2.25 0.4M
2022-02-17 2.20 2.28 2.19 2.23 0.6M
2022-02-16 2.20 2.26 2.20 2.20 0.1M
2022-02-15 2.23 2.28 2.18 2.18 0.7M
2022-02-14 2.22 2.23 2.20 2.23 0.2M
2022-02-11 2.23 2.27 2.22 2.24 0.3M
2022-02-10 2.24 2.30 2.20 2.23 0.7M
2022-02-09 2.25 2.28 2.19 2.24 0.5M
2022-02-08 2.25 2.25 2.19 2.24 0.8M
2022-02-07 2.27 2.32 2.21 2.23 0.8M
2022-02-04 2.23 2.28 2.23 2.27 1.3M
2022-01-31 2.15 2.24 2.15 2.20 0.3M
2022-01-28 2.12 2.21 2.06 2.19 2.3M
2022-01-27 2.22 2.24 2.15 2.15 1.7M
2022-01-26 2.18 2.26 2.18 2.22 0.6M
2022-01-25 2.23 2.24 2.19 2.19 1.1M
2022-01-24 2.21 2.28 2.18 2.26 1.6M
2022-01-21 2.18 2.26 2.18 2.22 0.7M
2022-01-20 2.22 2.28 2.20 2.24 1.7M
2022-01-19 2.23 2.25 2.21 2.22 1.4M
2022-01-18 2.36 2.36 2.22 2.23 2.1M
2022-01-17 2.24 2.33 2.23 2.32 3.9M
2022-01-14 2.16 2.24 2.14 2.22 3.3M
2022-01-13 2.18 2.24 2.13 2.16 3.1M
2022-01-12 2.06 2.18 2.06 2.18 4.3M
2022-01-11 2.09 2.10 2.05 2.07 1.4M
2022-01-10 2.04 2.11 2.04 2.09 1.0M
2022-01-07 1.99 2.09 1.98 2.04 1.3M
2022-01-06 2.02 2.03 1.98 1.99 1.0M
2022-01-05 2.04 2.05 1.99 1.99 1.9M
2022-01-04 2.04 2.08 2.03 2.04 0.6M
2022-01-03 2.00 2.11 2.00 2.09 0.8M