China Everbright Ltd (0165)

0165
🏛️ 홍콩 →
11.51
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
2021-12-31 9.31 9.34 9.24 9.32 1.2M
2021-12-30 9.28 9.35 9.16 9.22 1.9M
2021-12-29 9.25 9.36 9.11 9.31 2.8M
2021-12-28 9.04 9.35 8.88 9.25 6.5M
2021-12-24 8.74 9.09 8.65 9.04 3.9M
2021-12-23 8.42 8.70 8.40 8.65 3.0M
2021-12-22 8.43 8.46 8.31 8.37 5.3M
2021-12-21 8.38 8.50 8.36 8.40 4.0M
2021-12-20 8.57 8.59 8.38 8.39 2.8M
2021-12-17 8.87 8.87 8.56 8.57 6.0M
2021-12-16 8.83 8.94 8.81 8.87 1.1M
2021-12-15 8.97 9.01 8.82 8.87 1.5M
2021-12-14 9.09 9.10 8.88 8.95 2.4M
2021-12-13 9.29 9.42 9.05 9.07 2.4M
2021-12-10 9.40 9.47 9.10 9.14 3.6M
2021-12-09 9.38 9.47 9.31 9.38 3.8M
2021-12-08 9.49 9.56 9.38 9.38 3.5M
2021-12-07 9.63 9.70 9.46 9.52 3.9M
2021-12-06 9.42 9.74 9.42 9.54 8.4M
2021-12-03 9.53 9.61 9.37 9.57 10.6M
2021-12-02 8.61 9.73 8.61 9.59 16.1M
2021-12-01 8.38 8.87 8.33 8.74 14.9M
2021-11-30 8.30 8.51 8.21 8.40 68.6M
2021-11-29 8.36 8.42 8.23 8.30 11.7M
2021-11-26 8.70 8.76 8.45 8.45 5.5M
2021-11-25 8.62 8.84 8.58 8.79 4.8M
2021-11-24 8.64 8.69 8.57 8.60 2.9M
2021-11-23 8.47 8.66 8.47 8.64 4.7M
2021-11-22 8.64 8.65 8.49 8.49 2.4M
2021-11-19 8.59 8.65 8.51 8.64 1.9M
2021-11-18 8.53 8.61 8.50 8.59 1.8M
2021-11-17 8.56 8.59 8.46 8.59 2.8M
2021-11-16 8.52 8.56 8.43 8.48 5.7M
2021-11-15 8.69 8.69 8.46 8.47 3.0M
2021-11-12 8.78 8.79 8.60 8.69 4.4M
2021-11-11 8.64 8.77 8.55 8.77 3.6M
2021-11-10 8.42 8.61 8.42 8.56 1.8M
2021-11-09 8.45 8.48 8.40 8.46 1.4M
2021-11-08 8.33 8.48 8.32 8.46 1.6M
2021-11-05 8.46 8.47 8.32 8.33 2.4M
2021-11-04 8.45 8.63 8.42 8.47 1.9M
2021-11-03 8.48 8.51 8.38 8.42 2.4M
2021-11-02 8.72 8.76 8.43 8.43 5.5M
2021-11-01 8.76 8.76 8.69 8.72 1.5M
2021-10-29 8.75 8.85 8.69 8.76 2.1M
2021-10-28 8.93 9.01 8.74 8.75 2.2M
2021-10-27 9.09 9.09 8.91 8.93 2.4M
2021-10-26 9.12 9.12 9.02 9.04 2.3M
2021-10-25 9.04 9.11 9.01 9.06 2.1M
2021-10-22 9.07 9.09 9.01 9.04 3.0M
2021-10-21 9.05 9.15 9.02 9.02 6.1M
2021-10-20 9.25 9.25 9.02 9.05 4.3M
2021-10-19 9.18 9.24 9.05 9.11 2.1M
2021-10-18 9.14 9.16 9.04 9.04 4.5M
2021-10-15 9.28 9.28 9.12 9.14 4.0M
2021-10-12 9.28 9.46 9.14 9.17 3.8M
2021-10-11 9.32 9.40 9.27 9.30 1.4M
2021-10-08 9.40 9.40 9.28 9.34 1.9M
2021-10-07 9.23 9.37 9.21 9.31 1.3M
2021-10-06 9.16 9.28 9.07 9.20 1.5M
2021-10-05 9.03 9.17 9.02 9.08 1.3M
2021-10-04 9.20 9.20 9.00 9.11 1.4M
2021-09-30 9.30 9.33 9.12 9.20 2.7M
2021-09-29 9.17 9.35 9.14 9.21 2.2M
2021-09-28 9.21 9.27 9.19 9.25 1.1M
2021-09-27 9.14 9.27 9.09 9.10 2.0M
2021-09-24 9.40 9.49 9.10 9.14 3.9M
2021-09-23 9.19 9.43 9.16 9.37 6.3M
2021-09-21 9.07 9.11 8.81 9.06 2.6M
2021-09-20 9.52 9.68 8.99 9.07 3.8M
2021-09-17 9.80 9.80 9.38 9.57 4.1M
2021-09-16 10.16 10.26 9.82 9.98 2.7M
2021-09-15 10.24 10.26 10.12 10.14 2.3M
2021-09-14 10.44 10.62 10.16 10.28 4.0M
2021-09-13 10.50 10.60 10.42 10.48 1.6M
2021-09-10 10.28 10.56 10.28 10.52 3.0M
2021-09-09 10.24 10.42 10.20 10.36 3.4M
2021-09-08 10.36 10.38 10.16 10.38 4.1M
2021-09-07 10.32 10.38 10.14 10.32 3.7M
2021-09-06 10.18 10.34 10.10 10.24 4.3M
2021-09-03 9.98 10.20 9.90 10.12 6.7M
2021-09-02 9.79 9.82 9.69 9.81 2.5M
2021-09-01 9.74 9.79 9.62 9.71 3.2M
2021-08-31 9.63 9.77 9.49 9.77 5.6M
2021-08-30 9.43 9.70 9.42 9.65 5.3M
2021-08-27 9.20 9.43 9.20 9.41 5.8M
2021-08-26 9.05 9.28 9.05 9.19 3.6M
2021-08-25 9.03 9.05 8.98 9.05 1.2M
2021-08-24 8.87 9.04 8.85 9.01 1.7M
2021-08-23 8.79 8.94 8.79 8.82 1.5M
2021-08-20 9.12 9.12 8.76 8.83 2.9M
2021-08-19 9.14 9.16 9.00 9.04 2.4M
2021-08-18 9.09 9.34 9.01 9.20 2.9M
2021-08-17 9.13 9.26 8.96 8.98 2.3M
2021-08-16 9.07 9.22 9.07 9.17 2.0M
2021-08-13 9.08 9.16 9.04 9.11 2.0M
2021-08-12 9.12 9.13 8.99 9.12 2.1M
2021-08-11 8.94 9.14 8.94 9.06 2.0M
2021-08-10 9.00 9.04 8.95 9.02 0.6M
2021-08-09 8.95 9.07 8.94 9.04 2.3M
2021-08-06 9.11 9.11 8.91 8.95 1.4M
2021-08-05 8.99 9.25 8.93 9.07 3.8M
2021-08-04 8.88 9.12 8.81 8.98 4.5M
2021-08-03 8.82 8.87 8.67 8.85 2.7M
2021-08-02 8.55 8.84 8.48 8.79 3.1M
2021-07-30 8.48 8.75 8.48 8.55 4.0M
2021-07-29 8.48 8.48 8.33 8.41 2.4M
2021-07-28 8.43 8.47 8.27 8.32 2.9M
2021-07-27 8.73 8.88 8.35 8.41 5.9M
2021-07-26 8.97 8.97 8.72 8.74 4.0M
2021-07-23 9.00 9.13 8.98 9.00 2.9M
2021-07-22 8.99 9.04 8.97 8.99 2.3M
2021-07-21 8.95 9.07 8.91 8.92 1.5M
2021-07-20 8.95 8.95 8.82 8.88 2.4M
2021-07-19 9.08 9.08 8.93 8.96 1.3M
2021-07-16 9.02 9.14 8.99 9.09 2.1M
2021-07-15 8.89 9.15 8.88 9.08 3.9M
2021-07-14 9.02 9.02 8.85 8.85 2.0M
2021-07-13 8.96 9.07 8.90 8.99 1.4M
2021-07-12 8.92 8.96 8.85 8.92 1.9M
2021-07-09 8.92 8.92 8.82 8.86 2.6M
2021-07-08 9.10 9.10 8.87 8.88 3.8M
2021-07-07 9.05 9.10 8.94 9.06 4.7M
2021-07-06 9.12 9.12 9.00 9.04 2.3M
2021-07-05 9.08 9.09 9.01 9.06 3.0M
2021-07-02 9.14 9.24 9.08 9.08 2.8M
2021-06-30 9.22 9.25 9.11 9.14 1.6M
2021-06-29 9.34 9.34 9.14 9.21 1.9M
2021-06-28 9.37 9.37 9.25 9.33 1.7M
2021-06-25 9.09 9.38 9.06 9.37 3.5M
2021-06-24 9.13 9.22 9.08 9.09 1.7M
2021-06-23 9.05 9.14 9.05 9.13 2.3M
2021-06-22 9.11 9.16 9.02 9.03 3.1M
2021-06-21 9.23 9.23 9.08 9.09 2.8M
2021-06-18 9.26 9.28 9.18 9.23 3.2M
2021-06-17 9.34 9.36 9.26 9.26 1.7M
2021-06-16 9.44 9.48 9.35 9.35 2.0M
2021-06-15 9.66 9.66 9.46 9.47 2.6M
2021-06-11 9.78 9.79 9.63 9.72 2.4M
2021-06-10 9.80 9.88 9.74 9.78 2.1M
2021-06-09 10.06 10.10 9.77 9.81 3.6M
2021-06-08 9.68 10.06 9.68 10.00 8.9M
2021-06-07 9.50 9.86 9.50 9.63 10.1M
2021-06-04 9.27 9.40 9.17 9.23 3.9M
2021-06-03 9.35 9.35 9.23 9.26 2.8M
2021-06-02 9.45 9.45 9.31 9.36 1.6M
2021-06-01 9.76 9.79 9.65 9.70 3.5M
2021-05-31 9.83 9.91 9.70 9.82 1.9M
2021-05-28 9.72 9.92 9.65 9.78 4.7M
2021-05-27 9.47 9.76 9.42 9.69 7.4M
2021-05-26 9.51 9.57 9.45 9.47 2.8M
2021-05-25 9.23 9.55 9.23 9.51 5.9M
2021-05-24 9.17 9.30 9.17 9.21 1.3M
2021-05-21 9.26 9.30 9.20 9.20 2.2M
2021-05-20 9.30 9.33 9.22 9.25 1.6M
2021-05-18 9.22 9.36 9.22 9.33 3.2M
2021-05-17 9.34 9.35 9.19 9.19 1.4M
2021-05-14 9.12 9.33 9.12 9.32 3.1M
2021-05-13 9.20 9.27 9.11 9.11 1.9M
2021-05-12 9.18 9.26 9.15 9.26 6.5M
2021-05-11 9.19 9.20 9.13 9.16 2.2M
2021-05-10 9.30 9.35 9.17 9.21 4.0M
2021-05-07 9.28 9.38 9.25 9.30 2.0M
2021-05-06 9.38 9.38 9.18 9.23 3.3M
2021-05-05 9.25 9.43 9.16 9.27 2.4M
2021-05-04 9.17 9.27 9.10 9.27 2.2M
2021-05-03 9.43 9.43 9.07 9.12 4.0M
2021-04-30 9.46 9.47 9.30 9.30 3.8M
2021-04-29 9.53 9.62 9.45 9.46 2.4M
2021-04-28 9.59 9.59 9.48 9.53 3.9M
2021-04-27 9.73 9.73 9.58 9.58 1.6M
2021-04-26 9.76 9.76 9.65 9.66 1.3M
2021-04-23 9.67 9.71 9.58 9.71 3.4M
2021-04-22 9.77 9.77 9.66 9.67 3.1M
2021-04-21 9.81 9.82 9.73 9.73 1.9M
2021-04-20 9.75 9.89 9.75 9.82 1.9M
2021-04-19 9.80 9.85 9.72 9.82 2.0M
2021-04-16 9.72 9.82 9.68 9.76 2.2M
2021-04-15 9.79 9.79 9.66 9.72 2.1M
2021-04-14 9.79 9.79 9.66 9.68 3.4M
2021-04-13 9.85 9.87 9.70 9.70 5.2M
2021-04-12 10.06 10.06 9.82 9.85 4.6M
2021-04-09 10.10 10.10 9.93 10.00 1.6M
2021-04-08 10.10 10.12 10.02 10.08 1.4M
2021-04-07 10.16 10.16 9.98 10.08 1.6M
2021-04-01 10.20 10.20 10.00 10.10 2.4M
2021-03-31 10.42 10.42 10.12 10.16 1.7M
2021-03-30 10.34 10.38 10.26 10.36 2.5M
2021-03-29 10.06 10.36 9.92 10.34 3.9M
2021-03-26 9.95 10.02 9.86 9.97 2.5M
2021-03-25 9.98 9.98 9.86 9.91 2.1M
2021-03-24 10.16 10.18 9.94 9.99 3.0M
2021-03-23 10.30 10.32 10.10 10.18 1.7M
2021-03-22 10.06 10.36 10.04 10.28 3.8M
2021-03-19 10.24 10.24 10.00 10.10 3.2M
2021-03-18 10.08 10.18 10.06 10.12 1.6M
2021-03-17 10.08 10.16 10.06 10.10 1.5M
2021-03-16 10.08 10.10 10.00 10.04 1.3M
2021-03-15 10.08 10.10 9.98 10.00 1.3M
2021-03-12 10.08 10.18 9.92 9.98 2.4M
2021-03-11 9.83 10.00 9.82 9.98 2.7M
2021-03-10 9.94 9.95 9.81 9.81 1.6M
2021-03-09 9.96 9.96 9.75 9.83 3.0M
2021-03-08 10.04 10.24 9.92 9.93 1.9M
2021-03-05 10.04 10.12 9.84 9.96 3.3M
2021-03-04 10.10 10.10 9.99 9.99 2.4M
2021-03-03 10.10 10.24 10.00 10.14 2.2M
2021-03-02 10.24 10.24 9.98 9.98 3.4M
2021-03-01 10.10 10.18 10.02 10.12 1.1M
2021-02-26 10.24 10.34 10.02 10.02 6.5M
2021-02-25 10.40 10.58 10.20 10.42 3.4M
2021-02-24 10.46 10.64 10.10 10.16 4.4M
2021-02-23 10.52 10.56 10.22 10.36 5.1M
2021-02-22 10.38 10.62 10.36 10.36 4.8M
2021-02-19 10.34 10.34 10.18 10.32 3.6M
2021-02-18 10.60 10.66 10.32 10.34 2.7M
2021-02-17 10.38 10.68 10.22 10.60 2.6M
2021-02-16 10.28 10.38 10.22 10.30 2.0M
2021-02-11 10.10 10.16 10.04 10.16 0.4M
2021-02-10 10.02 10.18 10.00 10.10 0.7M
2021-02-09 10.00 10.08 9.96 10.04 0.6M
2021-02-08 10.12 10.18 10.00 10.00 0.8M
2021-02-05 10.16 10.20 10.04 10.10 1.0M
2021-02-04 10.28 10.38 9.97 10.16 2.1M
2021-02-03 10.40 10.40 10.16 10.30 2.3M
2021-02-02 10.24 10.48 10.20 10.34 2.5M
2021-02-01 9.96 10.18 9.96 10.12 1.6M
2021-01-29 10.14 10.16 9.90 9.99 3.5M
2021-01-28 10.28 10.36 10.08 10.10 2.5M
2021-01-27 10.44 10.54 10.38 10.38 1.7M
2021-01-26 10.78 10.78 10.40 10.44 1.9M
2021-01-25 10.94 10.94 10.72 10.80 1.8M
2021-01-22 11.32 11.32 10.86 10.94 3.2M
2021-01-21 11.20 11.40 11.10 11.32 3.2M
2021-01-20 11.38 11.38 11.02 11.12 2.9M
2021-01-19 10.78 11.30 10.76 11.22 5.1M
2021-01-18 10.66 10.76 10.50 10.72 2.5M
2021-01-15 10.62 10.82 10.58 10.66 1.3M
2021-01-14 10.78 10.78 10.54 10.62 1.2M
2021-01-13 10.86 10.92 10.58 10.68 2.8M
2021-01-12 10.48 10.80 10.34 10.78 3.4M
2021-01-11 10.32 10.58 10.32 10.50 1.8M
2021-01-08 10.28 10.36 10.20 10.32 1.6M
2021-01-07 10.34 10.50 10.20 10.26 1.5M
2021-01-06 10.14 10.34 10.08 10.34 1.3M
2021-01-05 10.20 10.22 10.04 10.16 1.9M
2021-01-04 10.38 10.38 10.10 10.14 1.4M