Chow Sang Sang Holdings International Ltd (0116)

0116
🏛️ 홍콩 →
13.50
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 10.50 10.62 10.30 10.34 0.5M
2022-12-29 10.48 10.70 10.18 10.32 0.8M
2022-12-28 9.77 10.48 9.77 10.48 2.6M
2022-12-23 9.78 9.78 9.46 9.50 0.9M
2022-12-22 9.80 9.92 9.69 9.80 0.3M
2022-12-21 9.81 9.81 9.63 9.79 0.1M
2022-12-20 9.71 9.73 9.58 9.73 0.2M
2022-12-19 9.98 9.98 9.63 9.70 0.2M
2022-12-16 9.84 10.02 9.68 9.86 0.3M
2022-12-15 9.93 10.00 9.78 9.79 0.5M
2022-12-14 9.94 10.02 9.76 9.82 0.8M
2022-12-13 9.60 9.96 9.35 9.82 0.8M
2022-12-12 9.71 9.76 9.45 9.51 0.5M
2022-12-09 9.73 9.81 9.52 9.65 0.7M
2022-12-08 9.60 9.65 9.46 9.65 0.4M
2022-12-07 9.45 9.79 9.21 9.50 0.5M
2022-12-06 9.30 9.48 9.26 9.48 0.4M
2022-12-05 9.23 9.50 9.20 9.31 0.5M
2022-12-02 9.18 9.23 9.11 9.19 0.4M
2022-12-01 9.00 9.23 8.79 9.01 0.4M
2022-11-30 8.80 9.19 8.67 9.00 0.5M
2022-11-29 8.50 8.80 8.50 8.71 0.3M
2022-11-28 8.46 8.67 8.27 8.36 0.3M
2022-11-25 8.65 8.65 8.46 8.47 0.2M
2022-11-24 8.53 8.60 8.47 8.53 0.1M
2022-11-23 8.45 8.49 8.40 8.44 0.1M
2022-11-22 8.50 8.56 8.40 8.47 0.2M
2022-11-21 8.50 8.53 8.40 8.53 0.2M
2022-11-18 8.58 8.60 8.50 8.58 0.3M
2022-11-17 8.45 8.57 8.43 8.56 0.1M
2022-11-16 8.54 8.67 8.44 8.55 0.2M
2022-11-15 8.44 8.67 8.37 8.48 0.5M
2022-11-14 8.40 8.45 8.35 8.42 0.3M
2022-11-11 8.25 8.41 8.21 8.35 0.3M
2022-11-10 7.89 8.05 7.89 8.05 0.1M
2022-11-09 8.25 8.25 8.03 8.04 0.2M
2022-11-08 8.00 8.15 7.79 8.06 0.1M
2022-11-07 7.76 8.00 7.76 8.00 0.2M
2022-11-04 7.66 7.89 7.63 7.74 0.8M
2022-11-03 7.37 7.52 7.33 7.45 0.6M
2022-11-02 7.48 7.63 7.48 7.55 0.5M
2022-11-01 7.31 7.51 7.24 7.51 0.2M
2022-10-31 7.25 7.32 7.02 7.24 0.2M
2022-10-28 7.45 7.59 7.29 7.40 0.3M
2022-10-27 7.42 7.61 7.42 7.56 0.2M
2022-10-26 7.49 7.68 7.32 7.34 0.1M
2022-10-25 7.45 7.45 7.29 7.36 0.4M
2022-10-24 7.80 7.80 7.39 7.42 0.4M
2022-10-21 8.00 8.00 7.68 7.71 0.4M
2022-10-20 7.70 7.76 7.65 7.74 0.3M
2022-10-19 7.91 7.91 7.70 7.70 0.5M
2022-10-18 7.94 7.98 7.80 7.89 0.2M
2022-10-17 7.84 7.86 7.65 7.86 0.3M
2022-10-14 7.86 7.88 7.80 7.80 0.3M
2022-10-13 8.00 8.00 7.70 7.72 0.1M
2022-10-12 7.88 7.96 7.70 7.96 0.5M
2022-10-11 8.20 8.20 7.81 7.83 0.5M
2022-10-10 8.45 8.45 8.03 8.03 0.2M
2022-10-07 8.40 8.53 8.38 8.45 0.1M
2022-10-06 8.36 8.52 8.28 8.40 0.1M
2022-10-05 8.09 8.42 8.09 8.42 0.1M
2022-10-03 8.07 8.07 7.82 8.00 0.2M
2022-09-30 7.90 8.01 7.82 8.00 0.3M
2022-09-29 8.00 8.01 7.85 8.00 0.3M
2022-09-28 8.30 8.30 7.99 7.99 0.4M
2022-09-27 8.48 8.49 8.30 8.30 0.4M
2022-09-26 8.53 8.64 8.39 8.47 0.3M
2022-09-23 8.50 8.62 8.47 8.56 0.2M
2022-09-22 8.40 8.53 8.34 8.51 0.2M
2022-09-21 8.50 8.65 8.38 8.44 0.3M
2022-09-20 8.31 8.44 8.30 8.44 0.4M
2022-09-19 8.30 8.38 8.25 8.25 0.4M
2022-09-16 8.34 8.43 8.29 8.29 0.3M
2022-09-15 8.50 8.53 8.40 8.40 0.3M
2022-09-14 8.69 8.69 8.34 8.39 1.2M
2022-09-13 8.52 8.64 8.46 8.59 0.1M
2022-09-09 8.41 8.56 8.41 8.52 0.1M
2022-09-08 8.44 8.44 8.33 8.33 0.1M
2022-09-07 8.34 8.45 8.34 8.35 0.1M
2022-09-06 8.55 8.59 8.48 8.59 0.2M
2022-09-05 8.60 8.60 8.45 8.52 0.1M
2022-09-02 8.55 8.73 8.55 8.59 0.1M
2022-09-01 8.75 8.75 8.56 8.57 0.2M
2022-08-31 8.60 8.86 8.50 8.86 0.2M
2022-08-30 8.65 8.74 8.61 8.66 0.1M
2022-08-29 8.74 8.78 8.65 8.75 0.1M
2022-08-26 8.80 8.97 8.76 8.93 0.3M
2022-08-25 8.57 8.67 8.52 8.66 0.1M
2022-08-24 8.66 8.66 8.55 8.64 0.1M
2022-08-23 8.73 8.74 8.55 8.55 0.2M
2022-08-22 8.75 8.87 8.75 8.77 0.1M
2022-08-19 8.83 8.92 8.83 8.85 0.2M
2022-08-18 8.90 8.90 8.76 8.77 0.1M
2022-08-17 8.74 8.99 8.74 8.91 0.3M
2022-08-16 8.79 8.88 8.74 8.74 0.3M
2022-08-15 8.74 8.95 8.74 8.79 0.4M
2022-08-12 8.56 8.72 8.54 8.69 0.2M
2022-08-11 8.40 8.58 8.39 8.50 0.2M
2022-08-10 8.37 8.42 8.31 8.35 0.1M
2022-08-09 8.18 8.39 8.18 8.33 0.1M
2022-08-08 8.19 8.26 8.12 8.24 0.1M
2022-08-05 8.21 8.31 8.18 8.25 0.1M
2022-08-04 8.17 8.24 8.16 8.21 0.2M
2022-08-03 8.11 8.16 7.97 8.09 0.2M
2022-08-02 8.09 8.09 7.91 8.00 0.4M
2022-08-01 8.13 8.14 8.03 8.08 0.3M
2022-07-29 8.22 8.26 8.11 8.11 1.0M
2022-07-28 8.22 8.30 8.20 8.24 0.1M
2022-07-27 8.30 8.30 8.19 8.25 0.0M
2022-07-26 8.20 8.43 8.20 8.38 0.3M
2022-07-25 8.39 8.39 8.22 8.31 0.1M
2022-07-22 8.38 8.39 8.16 8.30 0.3M
2022-07-21 8.30 8.35 8.24 8.33 0.1M
2022-07-20 8.36 8.40 8.30 8.32 0.1M
2022-07-19 8.35 8.36 8.29 8.34 0.1M
2022-07-18 8.27 8.41 8.25 8.33 0.1M
2022-07-15 8.49 8.49 8.27 8.30 0.1M
2022-07-14 8.45 8.48 8.42 8.42 0.1M
2022-07-13 8.34 8.57 8.34 8.44 0.2M
2022-07-12 8.36 8.42 8.32 8.34 0.2M
2022-07-11 8.62 8.62 8.38 8.42 0.2M
2022-07-08 8.53 8.60 8.53 8.60 0.1M
2022-07-07 8.55 8.55 8.51 8.52 0.1M
2022-07-06 8.65 8.72 8.53 8.58 0.3M
2022-07-05 8.65 8.82 8.65 8.71 0.3M
2022-07-04 8.73 8.75 8.63 8.65 0.2M
2022-06-30 8.72 8.89 8.63 8.75 0.3M
2022-06-29 8.92 8.98 8.69 8.70 0.2M
2022-06-28 8.72 8.98 8.57 8.92 0.8M
2022-06-27 8.52 8.77 8.52 8.70 0.4M
2022-06-24 8.43 8.55 8.36 8.51 0.2M
2022-06-23 8.33 8.40 8.21 8.26 0.2M
2022-06-22 8.41 8.52 8.18 8.23 0.2M
2022-06-21 8.36 8.63 8.36 8.49 0.2M
2022-06-20 8.20 8.36 8.14 8.32 0.2M
2022-06-17 8.14 8.28 8.12 8.16 0.2M
2022-06-16 8.48 8.55 8.10 8.14 0.3M
2022-06-15 8.35 8.65 8.35 8.35 0.1M
2022-06-14 8.40 8.65 8.29 8.48 0.5M
2022-06-13 8.60 8.61 8.40 8.50 0.3M
2022-06-10 8.74 8.74 8.53 8.69 0.1M
2022-06-09 8.69 8.76 8.50 8.55 0.1M
2022-06-08 8.52 8.71 8.52 8.69 0.3M
2022-06-07 8.58 8.59 8.43 8.52 0.2M
2022-06-06 8.61 8.61 8.42 8.58 0.4M
2022-06-02 8.52 8.65 8.48 8.60 0.2M
2022-06-01 8.50 8.58 8.42 8.52 0.1M
2022-05-31 8.45 8.58 8.44 8.49 0.3M
2022-05-30 8.39 8.90 8.39 8.72 0.4M
2022-05-27 8.28 8.39 8.28 8.39 0.2M
2022-05-26 8.32 8.32 8.22 8.23 0.1M
2022-05-25 8.30 8.32 8.19 8.24 0.5M
2022-05-24 8.42 8.50 8.24 8.25 0.4M
2022-05-23 8.36 8.42 8.29 8.42 0.1M
2022-05-20 8.38 8.40 8.26 8.35 0.5M
2022-05-19 8.50 8.52 8.33 8.34 0.2M
2022-05-18 8.48 8.56 8.43 8.53 0.1M
2022-05-17 8.33 8.46 8.25 8.43 0.5M
2022-05-16 8.18 8.30 8.18 8.25 0.1M
2022-05-13 8.23 8.26 8.11 8.26 0.4M
2022-05-12 8.26 8.26 8.09 8.09 0.3M
2022-05-11 8.30 8.44 8.25 8.26 0.4M
2022-05-10 8.54 8.54 8.26 8.29 0.6M
2022-05-06 8.60 8.64 8.48 8.59 0.3M
2022-05-05 8.76 8.84 8.68 8.78 0.5M
2022-05-04 8.58 8.67 8.52 8.65 0.2M
2022-05-03 8.33 8.76 8.33 8.69 0.3M
2022-04-29 8.50 8.76 8.44 8.76 0.2M
2022-04-28 8.42 8.50 8.35 8.48 0.2M
2022-04-27 8.50 8.57 8.23 8.37 0.9M
2022-04-26 8.86 8.86 8.42 8.43 0.6M
2022-04-25 8.92 8.92 8.75 8.75 0.4M
2022-04-22 9.01 9.20 8.87 9.08 0.4M
2022-04-21 9.09 9.20 8.90 9.01 0.3M
2022-04-20 9.05 9.31 9.04 9.05 0.3M
2022-04-19 9.19 9.19 8.93 9.00 0.4M
2022-04-14 9.12 9.29 9.09 9.19 0.4M
2022-04-13 8.88 9.16 8.88 9.13 0.7M
2022-04-12 8.80 8.95 8.68 8.83 0.8M
2022-04-11 8.90 8.90 8.70 8.71 0.9M
2022-04-08 8.98 8.98 8.85 8.89 0.8M
2022-04-07 9.00 9.20 8.92 8.93 0.8M
2022-04-06 9.18 9.23 9.04 9.08 1.1M
2022-04-04 9.20 9.32 9.04 9.23 1.0M
2022-04-01 9.20 9.21 8.80 9.00 1.7M
2022-03-31 9.12 9.19 9.05 9.10 0.6M
2022-03-30 9.11 9.35 9.10 9.17 1.0M
2022-03-29 9.12 9.20 9.00 9.06 0.9M
2022-03-28 9.48 9.48 9.09 9.12 2.1M
2022-03-25 9.67 9.77 9.50 9.53 1.4M
2022-03-24 10.00 10.12 9.81 9.81 0.9M
2022-03-23 10.58 10.58 9.79 10.16 1.8M
2022-03-22 10.44 10.98 10.36 10.80 0.6M
2022-03-21 10.46 10.60 10.32 10.44 0.1M
2022-03-18 10.18 10.58 10.18 10.58 0.4M
2022-03-17 10.08 10.34 9.96 10.16 0.3M
2022-03-16 9.50 9.80 9.19 9.60 0.4M
2022-03-15 9.87 9.87 9.07 9.10 0.7M
2022-03-14 9.97 10.04 9.80 9.90 0.6M
2022-03-11 10.20 10.20 9.96 10.16 0.5M
2022-03-10 10.28 10.46 10.22 10.38 0.1M
2022-03-09 10.38 10.52 10.04 10.14 0.5M
2022-03-08 10.52 10.62 10.20 10.20 0.5M
2022-03-07 10.52 10.62 10.40 10.50 0.8M
2022-03-04 11.14 11.14 10.66 10.66 0.2M
2022-03-03 11.18 11.36 10.96 11.14 0.3M
2022-03-02 11.30 11.36 11.00 11.10 0.1M
2022-03-01 11.18 11.24 10.90 11.14 0.2M
2022-02-28 11.30 11.30 10.70 10.94 0.4M
2022-02-25 11.28 11.38 10.78 11.08 0.3M
2022-02-24 11.60 11.60 10.92 11.00 0.4M
2022-02-23 11.72 11.72 11.32 11.46 0.2M
2022-02-22 11.98 11.98 11.46 11.62 0.4M
2022-02-21 11.68 11.98 11.50 11.96 0.7M
2022-02-18 11.48 11.62 11.42 11.52 0.4M
2022-02-17 11.50 11.58 11.30 11.46 0.4M
2022-02-16 11.56 11.70 11.30 11.34 0.1M
2022-02-15 11.32 11.66 11.32 11.46 0.5M
2022-02-14 11.18 11.30 11.08 11.16 0.5M
2022-02-11 11.30 11.58 11.04 11.18 0.6M
2022-02-10 11.48 11.48 11.14 11.24 0.8M
2022-02-09 10.96 11.46 10.92 11.40 1.0M
2022-02-08 10.84 10.92 10.70 10.84 0.5M
2022-02-07 10.76 10.90 10.54 10.66 0.4M
2022-02-04 10.42 10.62 10.36 10.58 0.2M
2022-01-31 10.24 10.36 10.22 10.30 0.1M
2022-01-28 10.40 10.54 10.22 10.22 0.2M
2022-01-27 10.98 10.98 10.38 10.38 0.3M
2022-01-26 10.94 11.02 10.68 10.86 0.3M
2022-01-25 11.14 11.14 10.70 10.80 0.4M
2022-01-24 11.04 11.24 11.00 11.12 0.3M
2022-01-21 10.96 11.20 10.88 11.08 0.3M
2022-01-20 10.84 10.94 10.80 10.92 1.3M
2022-01-19 10.60 10.84 10.52 10.78 0.2M
2022-01-18 10.82 10.82 10.42 10.56 0.5M
2022-01-17 10.64 10.70 10.58 10.66 0.1M
2022-01-14 10.72 10.72 10.56 10.58 0.1M
2022-01-13 10.68 10.80 10.64 10.74 0.2M
2022-01-12 10.44 10.74 10.44 10.66 0.9M
2022-01-11 10.60 10.70 10.36 10.56 0.2M
2022-01-10 10.38 10.62 10.32 10.60 0.3M
2022-01-07 10.58 10.58 10.30 10.38 0.4M
2022-01-06 10.90 10.90 10.36 10.40 0.3M
2022-01-05 10.80 10.98 10.72 10.76 0.2M
2022-01-04 11.10 11.30 10.86 10.96 0.2M
2022-01-03 10.88 11.10 10.86 11.10 0.2M