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
2022-12-30 72.20 72.20 72.20 64.11 0.0M
2022-12-29 63.93 63.93 63.05 63.49 0.0M
2022-12-28 64.82 64.82 63.93 64.82 0.0M
2022-12-23 72.00 72.00 72.00 63.93 0.0M
2022-12-22 65.67 65.67 63.93 63.93 0.0M
2022-12-21 71.80 71.80 71.80 63.76 0.0M
2022-12-20 63.05 63.05 63.05 63.76 0.0M
2022-12-19 63.05 64.11 63.05 64.11 0.0M
2022-12-16 65.78 65.78 64.95 65.23 0.0M
2022-12-15 66.14 66.14 65.23 65.23 0.0M
2022-12-14 67.57 67.57 66.65 66.88 0.0M
2022-12-13 68.90 69.64 68.90 68.90 0.0M
2022-12-12 67.06 69.36 67.02 67.98 0.0M
2022-12-09 63.39 67.06 63.39 66.97 0.0M
2022-12-08 63.34 63.34 63.21 63.21 0.0M
2022-12-07 63.21 63.39 63.21 63.21 0.0M
2022-12-06 64.07 64.07 64.07 62.93 0.0M
2022-12-05 62.93 63.39 61.55 62.93 0.0M
2022-12-02 62.93 62.93 60.54 62.93 0.0M
2022-12-01 68.50 68.50 68.50 62.93 0.0M
2022-11-30 62.01 62.93 61.55 62.93 0.0M
2022-11-29 62.65 62.65 59.67 62.47 0.0M
2022-11-28 62.47 62.47 62.47 62.47 0.0M
2022-11-25 62.38 62.61 62.38 62.61 0.0M
2022-11-24 60.72 62.61 60.72 62.61 0.0M
2022-11-23 68.20 68.20 68.20 62.65 0.0M
2022-11-22 68.75 68.75 68.75 63.16 0.0M
2022-11-21 59.07 62.24 59.07 63.21 0.0M
2022-11-18 64.86 64.86 62.79 63.85 0.0M
2022-11-17 70.60 70.60 70.60 64.86 0.0M
2022-11-16 70.75 70.75 70.75 65.00 0.0M
2022-11-15 64.31 65.23 64.31 65.23 0.0M
2022-11-14 63.39 64.31 62.47 64.31 0.0M
2022-11-11 62.52 62.93 62.47 62.47 0.0M
2022-11-10 67.00 67.00 67.00 61.55 0.0M
2022-11-09 61.55 61.55 61.55 61.55 0.0M
2022-11-08 67.20 67.20 67.20 61.74 0.0M
2022-11-07 61.92 61.92 61.74 61.74 0.0M
2022-11-04 62.01 62.47 61.64 62.01 0.0M
2022-11-03 61.55 61.64 61.55 61.64 0.0M
2022-11-02 66.25 66.25 66.25 60.86 0.0M
2022-11-01 61.55 61.55 60.50 60.50 0.0M
2022-10-31 60.63 60.63 60.63 60.63 0.0M
2022-10-28 61.37 61.51 61.37 61.46 0.0M
2022-10-27 67.60 67.60 67.60 62.10 0.0M
2022-10-26 61.55 61.55 61.55 61.55 0.0M
2022-10-25 62.06 62.06 61.74 61.74 0.0M
2022-10-24 62.47 62.47 62.01 62.06 0.0M
2022-10-21 62.56 62.56 62.47 62.47 0.0M
2022-10-20 62.47 62.47 62.33 62.47 0.0M
2022-10-19 62.93 62.93 62.52 62.75 0.0M
2022-10-18 63.34 63.39 62.47 63.39 0.0M
2022-10-17 62.47 63.34 62.47 63.34 0.0M
2022-10-14 62.33 63.11 62.33 63.11 0.0M
2022-10-13 63.39 63.39 62.06 62.06 0.0M
2022-10-12 65.23 65.23 61.69 62.65 0.0M
2022-10-11 66.19 66.19 65.64 65.64 0.0M
2022-10-10 67.98 67.98 65.27 67.06 0.0M
2022-10-07 75.00 75.00 75.00 68.90 0.0M
2022-10-06 75.00 75.00 75.00 68.90 0.0M
2022-10-05 69.08 69.08 68.90 68.90 0.0M
2022-10-03 68.44 68.44 64.63 67.98 0.0M
2022-09-30 70.74 70.74 64.72 68.90 0.0M
2022-09-29 68.72 69.73 68.72 68.90 0.0M
2022-09-28 69.36 69.45 68.90 68.90 0.0M
2022-09-27 72.02 72.02 69.45 70.14 0.0M
2022-09-26 78.55 78.55 78.55 72.16 0.0M
2022-09-23 72.12 73.95 72.12 72.58 0.0M
2022-09-22 69.73 69.73 69.59 69.59 0.0M
2022-09-21 69.45 70.51 69.45 69.73 0.0M
2022-09-20 72.12 72.12 69.36 69.54 0.0M
2022-09-19 71.70 72.12 70.65 72.12 0.0M
2022-09-16 72.12 72.12 72.12 72.12 0.0M
2022-09-15 72.58 72.58 72.12 72.12 0.0M
2022-09-14 73.95 73.95 72.16 72.16 0.0M
2022-09-13 73.68 73.68 73.68 73.95 0.0M
2022-09-09 73.95 73.95 73.86 73.86 0.0M
2022-09-08 80.40 80.40 80.40 73.86 0.0M
2022-09-07 79.55 79.55 79.55 73.86 0.0M
2022-09-06 73.04 73.04 73.04 73.08 0.0M
2022-09-05 73.95 74.41 73.95 74.41 0.0M
2022-09-02 74.41 74.41 74.41 74.41 0.0M
2022-09-01 74.41 74.41 74.41 74.41 0.0M
2022-08-31 74.41 74.41 74.41 74.41 0.0M
2022-08-30 74.87 74.87 74.41 74.69 0.0M
2022-08-29 75.79 75.79 74.87 74.87 0.0M
2022-08-26 75.93 75.97 75.93 75.79 0.0M
2022-08-25 74.87 74.87 74.87 74.87 0.0M
2022-08-24 81.00 81.00 81.00 74.41 0.0M
2022-08-23 73.77 74.09 73.49 74.09 0.0M
2022-08-22 73.95 73.95 73.95 74.14 0.0M
2022-08-19 73.95 73.95 73.95 73.95 0.0M
2022-08-18 74.18 74.23 73.77 73.77 0.0M
2022-08-17 74.09 74.41 74.09 74.41 0.0M
2022-08-16 74.23 74.23 74.23 74.23 0.0M
2022-08-15 73.04 74.09 73.04 74.09 0.0M
2022-08-12 74.41 74.41 74.41 74.41 0.0M
2022-08-11 74.41 74.41 74.41 74.41 0.0M
2022-08-10 74.41 74.41 74.41 74.41 0.0M
2022-08-09 74.87 74.87 74.87 74.87 0.0M
2022-08-08 74.46 74.46 73.77 74.41 0.0M
2022-08-05 76.39 76.39 75.33 75.56 0.0M
2022-08-04 76.20 76.39 76.20 76.39 0.0M
2022-08-03 77.17 77.17 74.87 75.33 0.0M
2022-08-02 77.90 77.90 77.63 77.58 0.0M
2022-08-01 79.37 81.30 78.50 78.09 0.0M
2022-07-29 79.19 79.19 79.10 79.56 0.0M
2022-07-28 80.11 80.11 80.11 80.11 0.0M
2022-07-27 79.93 79.93 79.93 79.88 0.0M
2022-07-26 87.00 87.00 87.00 79.93 0.0M
2022-07-25 79.10 79.93 79.01 79.93 0.0M
2022-07-22 80.38 80.38 79.05 80.29 0.0M
2022-07-21 80.84 80.84 80.38 80.38 0.0M
2022-07-20 80.84 80.84 80.84 80.84 0.0M
2022-07-19 80.84 80.84 80.84 80.84 0.0M
2022-07-18 81.58 81.58 81.58 80.84 0.0M
2022-07-15 80.11 80.11 80.11 80.11 0.0M
2022-07-14 80.57 80.57 80.38 80.38 0.0M
2022-07-13 80.48 80.57 80.48 80.57 0.0M
2022-07-12 80.48 80.48 80.48 80.48 0.0M
2022-07-11 87.60 87.60 87.60 80.48 0.0M
2022-07-08 79.93 80.48 79.47 80.48 0.0M
2022-07-07 79.93 79.93 79.93 80.66 0.0M
2022-07-06 80.84 80.84 80.84 80.84 0.0M
2022-07-05 80.94 80.94 80.94 80.94 0.0M
2022-07-04 81.12 81.12 81.12 81.12 0.0M
2022-06-30 81.30 81.67 81.30 81.12 0.0M
2022-06-29 80.84 80.84 79.93 79.93 0.0M
2022-06-28 81.03 82.13 80.29 80.84 0.0M
2022-06-27 81.30 81.30 81.03 81.03 0.0M
2022-06-24 82.31 82.59 82.31 82.59 0.0M
2022-06-23 81.95 81.95 81.95 81.95 0.0M
2022-06-22 82.22 82.22 82.22 82.22 0.0M
2022-06-21 82.31 82.68 82.22 82.59 0.0M
2022-06-20 82.08 83.00 82.04 82.04 0.0M
2022-06-17 90.00 90.00 90.00 84.18 0.0M
2022-06-16 83.24 84.18 83.24 84.18 0.0M
2022-06-15 83.52 83.52 83.52 83.52 0.0M
2022-06-14 84.18 84.18 84.18 84.13 0.0M
2022-06-13 84.18 84.18 84.08 84.18 0.0M
2022-06-10 89.15 89.15 89.15 83.38 0.0M
2022-06-09 84.18 84.18 79.50 83.33 0.0M
2022-06-08 84.18 84.18 83.24 83.80 0.0M
2022-06-07 84.27 84.27 84.18 84.18 0.0M
2022-06-06 83.15 84.60 83.15 84.18 0.0M
2022-06-02 82.87 83.05 82.87 83.05 0.0M
2022-06-01 83.19 83.19 83.19 83.19 0.0M
2022-05-31 83.29 83.52 83.29 83.29 0.0M
2022-05-30 83.52 83.52 83.52 83.52 0.0M
2022-05-27 83.52 83.52 83.52 83.52 0.0M
2022-05-26 83.24 83.24 83.24 83.52 0.0M
2022-05-25 83.24 83.24 83.24 83.24 0.0M
2022-05-24 83.20 83.20 83.15 83.15 0.0M
2022-05-23 83.24 83.24 82.78 83.15 0.0M
2022-05-20 91.00 91.00 91.00 84.17 0.0M
2022-05-19 90.00 90.00 90.00 83.24 0.0M
2022-05-18 90.00 90.00 90.00 83.24 0.0M
2022-05-17 82.18 84.07 82.13 82.87 0.0M
2022-05-16 82.92 84.03 82.87 82.55 0.0M
2022-05-13 81.39 82.32 81.39 82.32 0.0M
2022-05-12 81.25 81.25 80.93 80.93 0.0M
2022-05-11 81.35 81.35 81.35 81.35 0.0M
2022-05-10 81.39 81.39 81.35 81.35 0.0M
2022-05-06 81.39 81.39 81.39 81.39 0.0M
2022-05-05 81.85 81.85 81.85 82.22 0.0M
2022-05-04 81.39 81.39 81.39 81.39 0.0M
2022-05-03 88.40 88.40 88.40 81.76 0.0M
2022-04-29 81.85 81.85 81.85 81.76 0.0M
2022-04-28 82.32 82.36 81.21 81.21 0.0M
2022-04-27 81.39 82.32 81.39 81.76 0.0M
2022-04-26 81.44 82.32 81.21 81.21 0.0M
2022-04-25 81.39 81.81 81.39 81.95 0.0M
2022-04-22 89.40 89.40 89.40 82.69 0.0M
2022-04-21 83.24 83.24 82.69 82.69 0.0M
2022-04-20 82.36 82.36 82.36 82.36 0.0M
2022-04-19 82.59 83.70 82.59 82.87 0.0M
2022-04-14 82.50 82.78 82.50 82.59 0.0M
2022-04-13 82.50 83.24 82.50 82.55 0.0M
2022-04-12 82.32 82.50 82.32 82.50 0.0M
2022-04-11 82.87 82.87 82.32 82.22 0.0M
2022-04-08 83.06 83.24 82.78 83.24 0.0M
2022-04-07 83.66 83.66 83.06 83.06 0.0M
2022-04-06 84.58 84.58 83.10 83.15 0.0M
2022-04-04 85.51 85.51 82.64 82.92 0.0M
2022-04-01 92.60 92.60 92.60 85.65 0.0M
2022-03-31 93.00 93.00 93.00 86.02 0.0M
2022-03-30 86.02 86.02 86.02 86.02 0.0M
2022-03-29 85.00 86.02 85.00 86.02 0.0M
2022-03-28 85.09 85.09 85.00 85.00 0.0M
2022-03-25 92.00 92.00 92.00 85.09 0.0M
2022-03-24 90.98 90.98 90.98 90.98 0.0M
2022-03-23 91.47 91.47 91.47 91.47 0.0M
2022-03-22 90.29 91.47 90.29 91.47 0.0M
2022-03-21 88.01 90.29 88.01 89.99 0.0M
2022-03-18 90.24 90.29 88.70 88.70 0.0M
2022-03-17 87.81 90.98 87.81 90.34 0.0M
2022-03-16 89.00 89.00 87.12 87.72 0.0M
2022-03-15 89.99 89.99 86.53 87.42 0.0M
2022-03-14 91.47 91.47 90.09 90.48 0.0M
2022-03-11 91.77 91.77 91.77 91.67 0.0M
2022-03-10 91.47 91.47 91.47 91.47 0.0M
2022-03-09 91.77 91.77 91.42 91.67 0.0M
2022-03-08 91.97 91.97 91.97 91.97 0.0M
2022-03-07 92.76 92.76 91.77 91.77 0.0M
2022-03-04 92.96 92.96 92.96 92.96 0.0M
2022-03-03 92.96 92.96 92.96 92.96 0.0M
2022-03-02 92.96 94.64 92.96 92.96 0.0M
2022-03-01 93.35 93.35 92.96 92.96 0.0M
2022-02-28 92.96 93.45 92.96 93.40 0.0M
2022-02-25 93.01 93.01 92.96 92.96 0.0M
2022-02-24 94.64 94.64 92.96 93.01 0.0M
2022-02-23 93.65 93.65 93.65 93.65 0.0M
2022-02-22 94.09 94.09 93.65 93.70 0.0M
2022-02-21 93.95 93.95 93.95 93.95 0.0M
2022-02-18 95.00 95.00 95.00 93.95 0.0M
2022-02-17 94.04 94.04 93.95 93.95 0.0M
2022-02-16 94.93 94.93 94.93 94.93 0.0M
2022-02-15 94.74 94.74 94.74 94.39 0.0M
2022-02-14 94.29 97.31 94.29 94.74 0.0M
2022-02-11 93.95 93.95 93.95 94.19 0.0M
2022-02-10 94.59 95.13 93.95 94.54 0.0M
2022-02-09 94.44 94.44 94.44 94.44 0.0M
2022-02-08 93.10 93.10 93.10 93.45 0.0M
2022-02-07 94.39 94.39 93.50 93.50 0.0M
2022-02-04 93.95 94.93 93.95 94.39 0.0M
2022-01-31 93.50 93.50 93.45 93.45 0.0M
2022-01-28 94.40 94.40 94.40 93.35 0.0M
2022-01-27 93.35 93.35 93.35 93.35 0.0M
2022-01-26 94.40 94.40 94.40 93.35 0.0M
2022-01-25 93.50 93.50 93.01 93.01 0.0M
2022-01-24 92.96 93.01 92.96 93.01 0.0M
2022-01-21 92.96 92.96 92.96 93.55 0.0M
2022-01-20 93.65 93.65 92.17 92.76 0.0M
2022-01-19 95.20 95.20 95.20 94.14 0.0M
2022-01-18 95.20 95.20 95.20 94.14 0.0M
2022-01-17 94.58 94.63 94.24 94.24 0.0M
2022-01-14 94.34 94.34 94.34 94.34 0.0M
2022-01-13 93.27 94.39 92.78 94.34 0.0M
2022-01-12 93.27 93.27 92.59 93.27 0.0M
2022-01-11 93.27 93.27 93.27 93.27 0.0M
2022-01-10 93.85 93.85 93.85 93.85 0.0M
2022-01-07 93.03 93.85 93.03 93.85 0.0M
2022-01-06 92.93 92.93 91.91 92.30 0.0M
2022-01-05 92.64 93.27 91.86 93.51 0.0M
2022-01-04 92.01 92.30 92.01 92.30 0.0M
2022-01-03 93.27 93.27 92.10 92.30 0.0M