China Motor Bus Co Ltd (0026)

0026
🏛️ 홍콩 →
59.85
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
2025-09-26 59.05 59.95 59.05 59.85 0.0M
2025-09-25 59.05 59.05 59.05 59.05 0.0M
2025-09-24 59.00 59.00 58.95 59.00 0.0M
2025-09-23 58.60 58.60 58.45 59.00 0.0M
2025-09-22 60.45 60.45 60.35 60.30 0.0M
2025-09-19 59.40 59.40 59.00 59.00 0.0M
2025-09-18 60.00 60.00 59.50 59.50 0.0M
2025-09-17 60.45 60.45 60.20 60.00 0.0M
2025-09-16 59.00 59.00 58.30 58.50 0.0M
2025-09-15 60.60 60.80 59.00 59.50 0.0M
2025-09-12 60.90 60.90 60.90 60.90 0.0M
2025-09-11 60.50 60.90 60.50 60.90 0.0M
2025-09-10 60.75 61.00 60.75 60.80 0.0M
2025-09-09 60.85 61.00 60.85 61.00 0.0M
2025-09-08 61.00 61.10 60.00 60.85 0.0M
2025-09-05 61.70 61.70 61.00 61.70 0.0M
2025-09-04 61.25 61.25 61.25 61.25 0.0M
2025-09-03 62.00 62.00 61.05 61.25 0.0M
2025-09-02 61.50 62.00 61.45 62.00 0.0M
2025-09-01 61.85 62.00 61.40 61.40 0.0M
2025-08-29 61.00 61.85 61.00 61.85 0.0M
2025-08-28 61.00 61.00 60.80 60.80 0.0M
2025-08-27 60.80 61.00 60.80 61.00 0.0M
2025-08-26 60.50 60.80 60.50 60.80 0.0M
2025-08-25 60.30 60.55 60.30 60.50 0.0M
2025-08-22 60.80 60.80 60.80 60.80 0.0M
2025-08-21 60.80 60.80 60.80 60.80 0.0M
2025-08-20 59.95 61.00 59.95 60.80 0.0M
2025-08-19 59.95 59.95 59.95 59.95 0.0M
2025-08-18 59.40 59.95 59.10 59.95 0.0M
2025-08-15 59.95 59.95 59.95 59.95 0.0M
2025-08-14 60.00 60.00 59.95 59.95 0.0M
2025-08-13 59.65 59.65 59.65 59.65 0.0M
2025-08-12 59.95 60.10 59.65 59.65 0.0M
2025-08-11 59.05 59.80 59.05 59.80 0.0M
2025-08-08 58.60 58.60 58.55 59.50 0.0M
2025-08-07 60.00 60.00 60.00 60.00 0.0M
2025-08-06 58.70 58.70 58.65 58.70 0.0M
2025-08-05 58.60 58.65 58.50 58.70 0.0M
2025-08-04 59.00 59.00 58.30 58.60 0.0M
2025-08-01 59.00 59.00 59.00 59.00 0.0M
2025-07-31 60.00 60.00 58.80 59.25 0.0M
2025-07-30 58.60 60.60 58.60 60.00 0.0M
2025-07-29 59.05 59.05 58.60 58.60 0.0M
2025-07-28 59.55 59.60 59.00 59.00 0.0M
2025-07-25 59.60 59.65 59.60 59.60 0.0M
2025-07-24 59.30 59.95 58.90 59.60 0.0M
2025-07-23 57.85 60.00 57.85 59.00 0.0M
2025-07-22 55.70 56.75 55.70 56.75 0.0M
2025-07-21 55.95 55.95 55.70 55.70 0.0M
2025-07-18 55.00 55.90 55.00 55.90 0.0M
2025-07-17 55.20 55.20 55.00 55.00 0.0M
2025-07-16 55.05 57.30 55.05 55.25 0.0M
2025-07-15 54.60 55.05 54.60 55.05 0.0M
2025-07-14 55.20 55.55 54.20 54.90 0.0M
2025-07-11 54.80 55.30 54.60 55.00 0.0M
2025-07-10 54.90 54.90 53.75 54.85 0.0M
2025-07-09 54.50 54.50 54.50 54.50 0.0M
2025-07-08 54.45 54.45 54.45 54.45 0.0M
2025-07-07 54.20 54.45 54.20 54.35 0.0M
2025-07-04 54.50 54.50 54.25 54.25 0.0M
2025-07-03 54.00 54.80 53.95 54.75 0.0M
2025-07-02 54.00 54.40 53.60 53.70 0.0M
2025-06-30 53.85 54.50 53.80 54.40 0.0M
2025-06-27 53.10 53.55 53.10 53.35 0.0M
2025-06-26 53.65 54.00 53.00 54.00 0.0M
2025-06-25 53.50 53.75 53.50 53.65 0.0M
2025-06-24 52.50 53.05 52.10 53.05 0.0M
2025-06-23 52.50 53.00 52.50 53.00 0.0M
2025-06-20 52.70 52.70 52.70 52.70 0.0M
2025-06-19 52.80 52.80 52.60 52.60 0.0M
2025-06-18 53.00 53.00 52.80 52.80 0.0M
2025-06-17 53.15 53.15 53.00 53.00 0.0M
2025-06-16 53.95 53.95 53.50 53.50 0.0M
2025-06-13 54.00 54.00 54.00 54.00 0.0M
2025-06-12 52.60 52.60 52.60 52.80 0.0M
2025-06-11 53.20 53.40 53.20 53.40 0.0M
2025-06-10 53.50 53.50 52.80 53.45 0.0M
2025-06-09 53.00 53.00 53.00 53.50 0.0M
2025-06-06 52.65 54.50 52.65 54.00 0.0M
2025-06-05 52.95 53.00 52.50 52.55 0.0M
2025-06-04 53.30 53.30 52.80 52.95 0.0M
2025-06-03 53.00 53.70 53.00 53.60 0.0M
2025-06-02 53.85 53.85 53.85 53.85 0.0M
2025-05-30 55.00 55.05 53.40 53.90 0.0M
2025-05-29 54.84 55.02 53.74 54.70 0.0M
2025-05-28 54.43 54.88 54.43 54.84 0.0M
2025-05-27 54.61 54.61 53.69 54.43 0.0M
2025-05-26 54.47 54.98 54.06 54.93 0.0M
2025-05-23 54.15 55.02 53.97 54.15 0.0M
2025-05-22 59.00 59.00 58.55 59.05 0.0M
2025-05-21 59.50 59.50 59.40 59.40 0.0M
2025-05-20 59.40 59.90 59.40 59.50 0.0M
2025-05-19 59.20 59.20 59.20 59.20 0.0M
2025-05-16 59.20 59.20 58.50 58.70 0.0M
2025-05-15 58.50 59.45 58.50 59.40 0.0M
2025-05-14 57.20 58.50 57.20 58.50 0.0M
2025-05-13 57.50 57.50 57.00 57.15 0.0M
2025-05-12 57.70 57.75 57.70 57.80 0.0M
2025-05-09 57.70 57.70 56.55 57.70 0.0M
2025-05-08 58.30 58.30 57.70 57.70 0.0M
2025-05-07 57.00 58.00 57.00 58.00 0.0M
2025-05-06 56.85 57.00 56.80 57.00 0.0M
2025-05-02 56.40 57.00 56.40 56.90 0.0M
2025-04-30 55.85 56.40 55.85 56.40 0.0M
2025-04-29 57.00 57.15 56.50 56.50 0.0M
2025-04-28 56.80 56.95 54.05 56.30 0.0M
2025-04-25 56.80 57.55 56.00 56.60 0.0M
2025-04-24 55.00 60.00 54.15 56.80 0.0M
2025-04-23 55.50 55.80 54.80 55.00 0.0M
2025-04-22 53.50 55.00 53.50 54.80 0.0M
2025-04-17 54.80 54.80 54.00 54.45 0.0M
2025-04-16 53.50 54.05 52.05 53.50 0.0M
2025-04-15 54.05 54.80 51.15 53.80 0.0M
2025-04-14 53.50 54.85 53.50 54.05 0.0M
2025-04-11 53.05 53.95 53.05 53.90 0.0M
2025-04-10 53.50 54.10 52.00 54.00 0.0M
2025-04-09 52.00 52.85 51.25 52.45 0.0M
2025-04-08 54.80 55.30 53.40 54.00 0.0M
2025-04-07 56.00 56.00 54.35 54.80 0.0M
2025-04-03 58.00 59.10 56.65 58.00 0.0M
2025-04-02 57.75 59.40 57.05 58.50 0.0M
2025-04-01 57.50 57.80 56.50 57.75 0.0M
2025-03-31 58.00 58.95 57.05 57.40 0.0M
2025-03-28 58.50 59.60 57.50 58.00 0.0M
2025-03-27 59.45 59.50 58.15 59.50 0.0M
2025-03-26 59.50 59.50 59.50 59.50 0.0M
2025-03-25 60.00 60.00 58.00 59.60 0.0M
2025-03-24 58.95 59.70 58.55 59.45 0.0M
2025-03-21 60.20 60.20 59.00 59.85 0.0M
2025-03-20 60.00 60.00 59.60 59.75 0.0M
2025-03-19 60.00 60.00 59.20 59.80 0.0M
2025-03-18 59.70 59.70 58.95 59.70 0.0M
2025-03-17 59.10 59.90 58.10 59.70 0.0M
2025-03-14 58.90 59.95 58.60 59.00 0.0M
2025-03-13 58.20 59.50 58.10 58.90 0.0M
2025-03-12 58.50 58.95 58.30 58.95 0.0M
2025-03-11 56.70 58.65 56.20 58.65 0.0M
2025-03-10 57.05 57.95 56.70 57.55 0.0M
2025-03-07 57.50 57.50 56.65 57.30 0.0M
2025-03-06 57.00 58.20 57.00 57.50 0.0M
2025-03-05 57.50 58.30 56.85 58.00 0.0M
2025-03-04 58.50 59.50 57.45 57.95 0.0M
2025-03-03 57.70 57.95 57.30 57.95 0.0M
2025-02-28 58.35 58.70 56.20 57.20 0.1M
2025-02-27 59.00 60.00 58.30 59.60 0.0M
2025-02-26 57.20 59.80 57.20 59.00 0.0M
2025-02-25 57.00 58.90 56.05 57.90 0.0M
2025-02-24 53.40 60.00 53.40 59.00 0.0M
2025-02-21 53.60 53.90 52.60 53.80 0.0M
2025-02-20 52.95 53.55 52.95 53.00 0.0M
2025-02-19 52.95 52.95 52.50 52.50 0.0M
2025-02-18 52.25 53.40 52.00 52.95 0.0M
2025-02-17 52.55 52.55 52.55 52.55 0.0M
2025-02-14 52.40 52.80 52.30 52.55 0.0M
2025-02-13 52.25 52.50 52.05 52.05 0.0M
2025-02-12 51.75 52.10 51.30 52.00 0.0M
2025-02-11 52.00 52.00 51.25 51.25 0.0M
2025-02-10 51.20 51.30 51.20 51.30 0.0M
2025-02-07 51.60 51.90 51.00 51.60 0.0M
2025-02-06 51.00 51.00 50.60 51.00 0.0M
2025-02-05 51.45 51.45 51.45 51.40 0.0M
2025-02-04 51.50 51.50 50.55 51.50 0.0M
2025-02-03 50.55 51.15 50.55 51.15 0.0M
2025-01-28 50.40 50.40 50.40 50.40 0.0M
2025-01-27 50.40 50.40 50.40 50.40 0.0M
2025-01-24 49.50 49.50 49.50 49.50 0.0M
2025-01-23 50.00 50.00 49.30 49.45 0.0M
2025-01-22 49.20 50.00 49.20 50.00 0.0M
2025-01-21 50.10 50.10 50.10 50.00 0.0M
2025-01-20 50.30 50.30 50.30 50.30 0.0M
2025-01-17 49.75 50.30 49.75 50.30 0.0M
2025-01-16 49.55 49.70 49.50 49.75 0.0M
2025-01-15 48.95 49.00 48.95 49.10 0.0M
2025-01-14 50.20 50.20 50.00 50.15 0.0M
2025-01-13 49.39 49.39 48.86 49.15 0.0M
2025-01-10 49.39 49.39 49.39 49.39 0.0M
2025-01-09 49.10 49.63 48.81 49.59 0.0M
2025-01-08 50.17 50.17 48.96 49.97 0.0M
2025-01-07 50.17 50.17 49.10 49.10 0.0M
2025-01-06 49.83 50.17 49.83 50.17 0.0M
2025-01-03 49.30 50.17 49.30 49.83 0.0M
2025-01-02 49.30 49.30 48.72 48.72 0.0M