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
2023-12-29 53.93 54.20 53.93 54.57 0.0M
2023-12-28 53.97 53.97 53.93 53.93 0.0M
2023-12-27 53.69 53.74 53.69 53.93 0.0M
2023-12-22 58.30 58.30 58.30 53.74 0.0M
2023-12-21 54.71 54.71 53.74 53.74 0.0M
2023-12-20 58.60 58.60 58.60 54.02 0.0M
2023-12-19 53.93 53.93 53.93 54.02 0.0M
2023-12-18 54.39 54.39 54.39 54.39 0.0M
2023-12-15 54.39 54.39 54.20 54.20 0.0M
2023-12-14 53.65 53.65 53.65 53.65 0.0M
2023-12-13 53.65 55.08 52.54 55.08 0.0M
2023-12-12 53.93 55.91 52.77 55.91 0.0M
2023-12-11 53.46 53.46 53.46 54.39 0.0M
2023-12-08 60.45 60.45 60.45 55.72 0.0M
2023-12-07 55.72 55.72 55.72 55.72 0.0M
2023-12-06 55.95 55.95 55.31 55.31 0.0M
2023-12-05 60.70 60.70 60.70 55.95 0.0M
2023-12-04 60.70 60.70 60.70 55.95 0.0M
2023-12-01 60.70 60.70 60.70 55.95 0.0M
2023-11-30 60.70 60.70 60.70 55.95 0.0M
2023-11-29 56.41 56.41 56.23 56.23 0.0M
2023-11-28 56.23 56.69 56.23 56.23 0.0M
2023-11-27 55.31 56.23 55.31 56.23 0.0M
2023-11-24 60.00 60.00 60.00 55.31 0.0M
2023-11-23 56.69 56.69 54.85 55.31 0.0M
2023-11-22 60.00 60.00 60.00 55.31 0.0M
2023-11-21 60.00 60.00 60.00 55.31 0.0M
2023-11-20 56.23 56.23 54.85 55.31 0.0M
2023-11-17 60.50 60.50 60.50 55.77 0.0M
2023-11-16 60.50 60.50 60.50 55.77 0.0M
2023-11-15 55.22 55.77 54.66 55.77 0.0M
2023-11-14 55.22 55.22 55.22 55.22 0.0M
2023-11-13 55.26 55.26 55.22 55.22 0.0M
2023-11-10 55.22 55.22 55.22 55.22 0.0M
2023-11-09 55.31 55.31 55.22 55.22 0.0M
2023-11-08 55.63 55.63 55.54 55.54 0.0M
2023-11-07 60.30 60.30 60.30 55.58 0.0M
2023-11-06 55.72 55.72 55.58 55.58 0.0M
2023-11-03 56.69 56.69 55.72 55.72 0.0M
2023-11-02 60.30 60.30 60.30 55.58 0.0M
2023-11-01 60.30 60.30 60.30 55.58 0.0M
2023-10-31 55.58 55.58 55.58 55.58 0.0M
2023-10-30 61.50 61.50 61.50 56.69 0.0M
2023-10-27 56.64 56.69 56.64 56.69 0.0M
2023-10-26 55.58 55.58 55.58 55.58 0.0M
2023-10-25 56.69 56.69 55.58 55.58 0.0M
2023-10-24 55.58 55.58 55.58 55.58 0.0M
2023-10-20 55.58 55.58 55.22 55.22 0.0M
2023-10-19 55.58 55.58 55.58 55.58 0.0M
2023-10-18 56.69 56.69 55.81 55.81 0.0M
2023-10-17 56.69 56.69 56.69 56.69 0.0M
2023-10-16 56.69 56.69 55.35 56.69 0.0M
2023-10-13 61.50 61.50 61.50 56.69 0.0M
2023-10-12 61.50 61.50 61.50 56.69 0.0M
2023-10-11 56.28 57.89 56.23 56.69 0.0M
2023-10-10 56.09 56.09 56.05 56.05 0.0M
2023-10-09 62.50 62.50 62.50 57.61 0.0M
2023-10-06 57.61 57.61 57.61 57.61 0.0M
2023-10-05 57.84 57.84 55.35 57.61 0.0M
2023-10-04 60.93 60.93 60.93 57.84 0.0M
2023-10-03 57.84 57.84 57.84 57.84 0.0M
2023-09-29 60.10 60.10 58.12 58.12 0.0M
2023-09-28 62.92 62.92 62.92 59.73 0.0M
2023-09-27 59.87 59.87 59.82 59.73 0.0M
2023-09-26 59.92 59.92 59.92 59.92 0.0M
2023-09-25 59.92 59.92 59.92 59.92 0.0M
2023-09-22 59.92 59.92 59.92 59.92 0.0M
2023-09-21 59.92 60.33 59.82 59.82 0.0M
2023-09-20 65.10 65.10 65.10 60.01 0.0M
2023-09-19 65.10 65.10 65.10 60.01 0.0M
2023-09-18 65.10 65.10 65.10 60.01 0.0M
2023-09-15 58.72 60.84 58.72 59.92 0.0M
2023-09-14 58.40 58.40 58.21 58.26 0.0M
2023-09-13 58.53 58.53 58.40 58.40 0.0M
2023-09-12 58.99 58.99 58.53 58.53 0.0M
2023-09-11 60.38 60.38 59.50 59.73 0.0M
2023-09-07 67.60 67.60 67.60 62.31 0.0M
2023-09-06 67.60 67.60 67.60 62.31 0.0M
2023-09-05 67.60 67.60 67.60 62.31 0.0M
2023-09-04 61.76 62.31 61.67 62.31 0.0M
2023-08-31 66.50 66.50 66.50 61.30 0.0M
2023-08-30 61.07 61.48 61.07 61.30 0.0M
2023-08-29 59.87 60.84 59.87 60.84 0.0M
2023-08-28 64.80 64.80 64.80 59.73 0.0M
2023-08-25 59.73 59.82 59.73 59.73 0.0M
2023-08-24 59.04 59.04 58.99 58.99 0.0M
2023-08-23 59.27 59.27 58.07 58.07 0.0M
2023-08-22 59.96 59.96 59.27 59.27 0.0M
2023-08-21 59.92 60.38 59.78 59.78 0.0M
2023-08-18 62.50 62.50 60.84 61.76 0.0M
2023-08-17 62.59 62.59 62.59 62.59 0.0M
2023-08-16 67.90 67.90 67.90 62.59 0.0M
2023-08-15 67.90 67.90 67.90 62.59 0.0M
2023-08-14 62.59 62.59 62.59 62.59 0.0M
2023-08-11 67.90 67.90 67.90 62.59 0.0M
2023-08-10 62.68 62.68 62.59 62.59 0.0M
2023-08-09 68.00 68.00 68.00 62.68 0.0M
2023-08-08 68.00 68.00 68.00 62.68 0.0M
2023-08-07 68.00 68.00 68.00 62.68 0.0M
2023-08-04 66.02 66.02 66.02 62.68 0.0M
2023-08-03 62.68 62.68 62.68 62.68 0.0M
2023-08-02 62.68 62.91 62.68 62.87 0.0M
2023-08-01 62.77 62.77 62.68 62.91 0.0M
2023-07-31 63.37 63.47 62.77 63.28 0.0M
2023-07-28 68.75 68.75 68.75 63.37 0.0M
2023-07-27 63.42 63.47 63.42 63.47 0.0M
2023-07-26 63.47 63.47 62.68 62.96 0.0M
2023-07-25 62.68 62.68 62.68 63.14 0.0M
2023-07-24 62.59 62.59 62.59 62.59 0.0M
2023-07-21 62.59 62.59 62.59 62.64 0.0M
2023-07-20 66.22 66.22 66.22 62.87 0.0M
2023-07-19 63.37 63.37 62.73 62.87 0.0M
2023-07-18 62.68 62.68 62.68 62.68 0.0M
2023-07-14 63.42 63.47 63.42 63.47 0.0M
2023-07-13 63.51 63.51 63.37 63.42 0.0M
2023-07-12 64.53 64.99 63.60 63.60 0.0M
2023-07-11 69.00 69.00 69.00 63.60 0.0M
2023-07-10 68.95 68.95 68.95 63.56 0.0M
2023-07-07 64.39 64.39 63.56 63.56 0.0M
2023-07-06 63.65 64.53 63.42 64.53 0.0M
2023-07-05 64.53 64.53 64.53 64.53 0.0M
2023-07-04 64.53 64.53 64.53 65.08 0.0M
2023-07-03 63.74 64.25 63.42 64.25 0.0M
2023-06-30 65.08 65.26 65.03 65.26 0.0M
2023-06-29 65.45 65.45 64.53 65.08 0.0M
2023-06-28 65.63 65.63 64.89 65.45 0.0M
2023-06-27 69.13 69.13 69.13 65.63 0.0M
2023-06-26 65.59 65.59 65.45 65.45 0.0M
2023-06-23 65.54 65.54 65.54 65.54 0.0M
2023-06-21 70.60 70.60 70.60 65.63 0.0M
2023-06-20 64.53 64.53 64.53 65.08 0.0M
2023-06-19 64.80 64.80 64.06 64.06 0.0M
2023-06-16 65.45 65.45 65.45 65.40 0.0M
2023-06-15 65.26 65.45 63.60 65.45 0.0M
2023-06-14 65.45 65.45 65.45 65.45 0.0M
2023-06-13 65.45 65.45 64.53 65.40 0.0M
2023-06-12 71.10 71.10 71.10 65.54 0.0M
2023-06-09 64.53 65.54 64.53 65.54 0.0M
2023-06-08 71.60 71.60 71.60 66.00 0.0M
2023-06-07 71.00 71.00 71.00 66.00 0.0M
2023-06-06 64.53 64.53 64.53 65.45 0.0M
2023-06-05 70.00 70.00 70.00 64.53 0.0M
2023-06-02 64.11 64.53 63.88 64.53 0.0M
2023-06-01 65.91 65.91 65.91 65.91 0.0M
2023-05-31 64.00 64.04 63.50 63.68 0.0M
2023-05-30 65.91 65.91 65.91 65.91 0.0M
2023-05-29 67.36 67.36 67.36 63.95 0.0M
2023-05-25 65.00 65.00 63.77 63.95 0.0M
2023-05-24 67.27 67.27 65.45 65.45 0.0M
2023-05-23 69.42 69.42 69.42 65.91 0.0M
2023-05-22 72.05 72.05 72.05 65.50 0.0M
2023-05-19 72.05 72.05 72.05 65.50 0.0M
2023-05-18 72.05 72.05 72.05 65.50 0.0M
2023-05-17 65.14 65.14 64.91 65.00 0.0M
2023-05-16 66.82 66.82 66.00 66.00 0.0M
2023-05-15 73.45 73.45 73.45 66.77 0.0M
2023-05-12 73.45 73.45 73.45 66.77 0.0M
2023-05-11 73.45 73.45 73.45 66.77 0.0M
2023-05-10 67.27 67.27 66.54 66.82 0.0M
2023-05-09 66.82 67.27 66.82 66.82 0.0M
2023-05-08 66.36 66.36 66.36 66.36 0.0M
2023-05-05 65.91 66.18 64.54 66.18 0.0M
2023-05-04 64.54 65.27 64.54 65.27 0.0M
2023-05-03 65.45 65.45 63.91 64.54 0.0M
2023-05-02 72.00 72.00 72.00 65.45 0.0M
2023-04-28 65.36 65.45 65.36 65.45 0.0M
2023-04-27 72.00 72.00 72.00 65.45 0.0M
2023-04-26 72.00 72.00 72.00 65.45 0.0M
2023-04-25 65.45 65.50 65.45 65.45 0.0M
2023-04-24 66.36 66.36 65.45 65.45 0.0M
2023-04-21 66.36 66.36 65.73 65.73 0.0M
2023-04-20 69.90 69.90 69.90 66.36 0.0M
2023-04-19 65.50 66.36 65.50 66.36 0.0M
2023-04-18 71.34 71.34 71.34 67.73 0.0M
2023-04-17 67.73 67.73 67.73 67.73 0.0M
2023-04-14 67.27 67.27 67.23 67.23 0.0M
2023-04-13 68.32 68.64 66.82 67.73 0.0M
2023-04-12 68.64 68.64 67.77 68.32 0.0M
2023-04-11 75.30 75.30 75.30 68.45 0.0M
2023-04-06 68.91 68.91 68.45 68.45 0.0M
2023-04-04 68.73 68.91 68.73 68.91 0.0M
2023-04-03 69.54 69.59 68.73 68.73 0.0M
2023-03-31 75.60 75.60 75.60 68.73 0.0M
2023-03-30 68.00 68.18 68.00 68.18 0.0M
2023-03-29 69.54 69.54 69.54 69.82 0.0M
2023-03-28 76.50 76.50 76.50 69.54 0.0M
2023-03-27 76.50 76.50 76.50 69.54 0.0M
2023-03-24 76.55 76.55 76.55 69.59 0.0M
2023-03-23 71.82 71.82 69.54 69.59 0.0M
2023-03-22 77.00 77.00 77.00 70.00 0.0M
2023-03-21 76.50 76.50 76.50 69.54 0.0M
2023-03-20 69.54 70.09 69.54 69.54 0.0M
2023-03-17 70.91 70.91 70.91 70.91 0.0M
2023-03-16 72.23 72.73 72.14 72.73 0.0M
2023-03-15 72.36 73.18 72.36 72.73 0.0M
2023-03-14 71.82 72.36 71.82 72.45 0.0M
2023-03-13 72.36 72.36 69.54 71.82 0.0M
2023-03-10 71.82 71.82 70.91 71.27 0.0M
2023-03-09 69.09 71.18 69.09 71.18 0.0M
2023-03-08 68.09 69.09 68.09 69.09 0.0M
2023-03-07 67.73 68.18 67.73 68.18 0.0M
2023-03-06 67.45 67.73 66.82 67.27 0.0M
2023-03-03 65.27 66.91 65.18 66.91 0.0M
2023-03-02 64.45 64.77 63.18 65.00 0.0M
2023-03-01 64.45 64.45 64.45 64.45 0.0M
2023-02-28 70.90 70.90 70.90 64.45 0.0M
2023-02-27 64.54 64.54 63.77 64.45 0.0M
2023-02-24 71.05 71.05 71.05 64.59 0.0M
2023-02-23 71.10 71.10 71.10 64.64 0.0M
2023-02-22 64.09 64.09 63.64 64.64 0.0M
2023-02-21 64.54 64.54 63.64 63.64 0.0M
2023-02-20 64.54 64.54 63.82 63.86 0.0M
2023-02-17 71.00 71.00 71.00 64.54 0.0M
2023-02-16 71.00 71.00 71.00 64.54 0.0M
2023-02-15 64.54 64.54 64.54 64.54 0.0M
2023-02-14 64.73 64.73 64.64 64.64 0.0M
2023-02-13 65.91 65.91 65.00 65.09 0.0M
2023-02-10 65.00 65.00 65.00 65.64 0.0M
2023-02-09 66.18 66.18 65.50 65.86 0.0M
2023-02-08 69.71 69.71 69.71 66.18 0.0M
2023-02-07 66.18 66.18 66.18 66.18 0.0M
2023-02-06 72.40 72.40 72.40 65.82 0.0M
2023-02-03 66.73 67.09 65.82 65.82 0.0M
2023-02-02 69.33 69.33 69.33 65.82 0.0M
2023-02-01 64.54 65.45 64.54 65.82 0.0M
2023-01-31 64.54 66.36 64.54 66.32 0.0M
2023-01-30 63.68 65.18 63.64 65.18 0.0M
2023-01-27 65.91 65.91 65.91 65.86 0.0M
2023-01-26 65.91 65.91 65.91 65.91 0.0M
2023-01-20 65.91 65.91 64.36 65.27 0.0M
2023-01-19 69.42 69.42 69.42 65.91 0.0M
2023-01-18 64.54 65.91 64.54 65.91 0.0M
2023-01-17 65.45 65.73 65.45 65.73 0.0M
2023-01-16 64.60 65.09 64.02 65.00 0.0M
2023-01-13 64.56 64.56 64.11 64.56 0.0M
2023-01-12 63.93 64.82 63.93 64.64 0.0M
2023-01-11 64.73 64.73 63.53 64.60 0.0M
2023-01-10 63.22 63.93 63.22 63.93 0.0M
2023-01-09 63.31 63.93 63.27 63.27 0.0M
2023-01-06 64.20 64.20 63.58 63.71 0.0M
2023-01-05 63.22 64.11 63.22 63.93 0.0M
2023-01-04 63.36 63.36 62.69 63.22 0.0M
2023-01-03 62.38 63.31 62.38 63.31 0.0M