CK Asset Holdings Ltd (1113)

1113
🏛️ 홍콩 →
37.58
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 48.40 48.45 47.65 48.05 2.7M
2022-12-29 48.00 48.45 47.75 48.00 3.0M
2022-12-28 48.65 48.75 47.90 48.00 3.2M
2022-12-23 47.70 48.50 47.70 48.25 2.4M
2022-12-22 47.60 48.45 47.50 48.30 4.3M
2022-12-21 47.25 47.40 46.70 47.00 3.9M
2022-12-20 45.80 47.40 45.75 47.15 5.8M
2022-12-19 45.95 46.40 45.80 46.35 4.0M
2022-12-16 46.55 47.00 45.85 45.85 15.5M
2022-12-15 46.95 47.20 46.30 46.55 5.5M
2022-12-14 47.20 47.55 46.70 46.85 5.7M
2022-12-13 45.90 47.00 45.90 46.95 7.8M
2022-12-12 47.20 47.20 46.10 46.60 4.0M
2022-12-09 45.15 47.80 45.15 47.35 8.2M
2022-12-08 45.65 45.95 45.25 45.75 7.8M
2022-12-07 46.40 46.85 45.50 45.50 7.4M
2022-12-06 45.45 46.60 45.25 46.60 6.4M
2022-12-05 46.25 46.50 46.05 46.10 5.0M
2022-12-02 46.90 46.90 45.85 46.20 5.2M
2022-12-01 46.80 47.45 46.10 46.35 6.4M
2022-11-30 46.75 46.90 46.10 46.55 11.7M
2022-11-29 47.05 47.70 46.70 47.15 4.8M
2022-11-28 46.20 46.65 45.05 46.40 3.7M
2022-11-25 47.10 47.65 46.30 47.35 2.9M
2022-11-24 46.80 47.15 46.45 47.00 2.4M
2022-11-23 46.45 46.55 46.00 46.45 1.9M
2022-11-22 46.55 47.20 46.00 46.30 2.6M
2022-11-21 46.40 46.60 45.85 46.55 2.1M
2022-11-18 47.00 47.20 46.40 46.90 3.8M
2022-11-17 47.50 47.75 46.80 47.10 3.0M
2022-11-16 47.00 48.90 46.60 48.00 5.0M
2022-11-15 47.85 47.95 46.80 47.10 5.0M
2022-11-14 48.70 48.75 47.00 47.40 4.8M
2022-11-11 46.85 48.15 46.80 47.20 4.9M
2022-11-10 44.95 45.65 44.40 45.50 2.6M
2022-11-09 45.75 46.25 44.75 45.10 2.4M
2022-11-08 45.35 45.80 45.30 45.65 1.9M
2022-11-07 44.50 46.10 44.50 45.45 3.1M
2022-11-04 43.55 45.80 43.35 44.95 4.8M
2022-11-03 43.80 44.30 43.65 43.85 2.7M
2022-11-02 44.30 45.15 43.55 44.80 3.4M
2022-11-01 43.85 44.40 42.75 44.10 3.3M
2022-10-31 44.10 44.25 42.90 43.40 5.4M
2022-10-28 45.15 45.65 44.20 44.70 3.4M
2022-10-27 45.30 45.65 44.95 45.15 5.5M
2022-10-26 44.55 45.05 44.20 44.55 4.2M
2022-10-25 45.00 45.00 43.75 44.20 6.3M
2022-10-24 45.10 45.35 43.85 45.00 7.2M
2022-10-21 46.50 46.50 45.30 45.75 4.1M
2022-10-20 45.25 46.55 45.25 46.50 5.4M
2022-10-19 45.45 47.00 45.40 45.55 4.1M
2022-10-18 45.85 45.90 44.75 45.40 5.3M
2022-10-17 45.80 46.10 45.05 45.90 3.3M
2022-10-14 46.80 47.30 45.65 45.80 3.7M
2022-10-13 45.70 46.55 45.30 46.25 4.0M
2022-10-12 47.45 47.45 45.60 45.70 6.5M
2022-10-11 47.45 47.70 47.00 47.40 2.5M
2022-10-10 47.25 47.65 47.05 47.15 2.1M
2022-10-07 48.20 48.35 47.65 48.20 2.2M
2022-10-06 48.40 48.95 48.20 48.70 2.8M
2022-10-05 48.50 48.75 47.30 48.55 5.2M
2022-10-03 46.65 47.15 46.50 46.85 6.1M
2022-09-30 47.20 47.35 46.55 47.20 7.5M
2022-09-29 47.40 48.15 46.70 47.20 13.2M
2022-09-28 50.15 50.15 46.10 46.35 10.8M
2022-09-27 48.45 49.85 48.40 49.65 9.1M
2022-09-26 52.15 52.25 47.10 48.20 15.0M
2022-09-23 52.85 53.00 52.30 52.75 3.7M
2022-09-22 53.05 53.65 52.50 53.00 3.7M
2022-09-21 53.85 53.85 53.35 53.50 3.5M
2022-09-20 53.40 53.85 53.30 53.60 3.4M
2022-09-19 53.00 53.30 52.75 53.15 2.2M
2022-09-16 52.35 52.85 52.30 52.65 7.2M
2022-09-15 52.10 53.00 52.10 52.75 2.1M
2022-09-14 52.30 52.70 52.00 52.30 5.3M
2022-09-13 52.40 53.05 52.05 52.80 4.3M
2022-09-09 53.30 53.75 53.10 53.30 3.8M
2022-09-08 53.00 53.30 52.70 53.15 3.4M
2022-09-07 52.50 52.85 52.25 52.75 2.5M
2022-09-06 52.80 53.05 52.50 52.90 1.7M
2022-09-05 51.55 52.85 51.50 52.80 3.2M
2022-09-02 52.45 53.10 52.40 52.60 5.5M
2022-09-01 52.50 52.60 51.70 52.45 3.9M
2022-08-31 52.80 53.35 52.80 53.10 7.1M
2022-08-30 53.80 54.40 53.20 53.50 4.5M
2022-08-29 53.80 53.95 53.30 53.80 2.1M
2022-08-26 53.75 54.25 53.45 53.95 3.4M
2022-08-25 53.55 54.35 52.95 53.35 2.4M
2022-08-24 53.40 53.60 52.90 53.50 3.6M
2022-08-23 54.35 54.35 53.35 53.60 5.2M
2022-08-22 54.25 54.65 54.10 54.30 2.3M
2022-08-19 54.50 54.80 54.10 54.25 2.2M
2022-08-18 54.00 55.20 53.75 55.05 5.8M
2022-08-17 53.90 54.15 53.65 53.85 2.8M
2022-08-16 53.95 54.50 53.80 54.00 2.3M
2022-08-15 54.10 54.70 54.05 54.35 1.5M
2022-08-12 54.95 55.00 54.25 54.55 2.6M
2022-08-11 54.95 55.10 54.45 54.80 3.8M
2022-08-10 55.20 55.20 54.10 54.50 3.3M
2022-08-09 54.20 56.30 53.70 55.20 7.4M
2022-08-08 54.00 54.35 53.55 54.10 3.7M
2022-08-05 54.30 54.65 53.95 54.50 6.4M
2022-08-04 54.55 54.65 53.85 54.30 3.2M
2022-08-03 54.40 54.80 54.00 54.10 2.5M
2022-08-02 55.30 55.40 53.95 54.40 2.9M
2022-08-01 55.70 55.80 55.00 55.40 2.2M
2022-07-29 56.00 56.20 55.25 55.45 3.5M
2022-07-28 55.80 56.10 55.30 55.85 3.8M
2022-07-27 55.30 55.70 54.85 55.65 3.0M
2022-07-26 55.90 56.00 55.35 55.90 4.0M
2022-07-25 55.00 55.65 54.75 55.50 2.9M
2022-07-22 55.60 55.70 55.05 55.30 2.0M
2022-07-21 56.00 56.00 55.15 55.30 2.1M
2022-07-20 55.50 55.85 55.10 55.75 3.2M
2022-07-19 55.80 55.90 54.85 55.15 3.6M
2022-07-18 56.05 56.25 55.40 55.80 3.9M
2022-07-15 55.55 55.85 54.95 55.30 4.4M
2022-07-14 55.70 55.85 54.80 55.30 3.4M
2022-07-13 55.50 56.15 55.45 55.95 4.0M
2022-07-12 55.55 56.10 55.30 55.60 2.8M
2022-07-11 55.85 56.20 55.15 55.50 3.5M
2022-07-08 56.90 56.90 55.55 56.10 3.2M
2022-07-07 57.00 57.00 55.95 56.75 6.3M
2022-07-06 56.10 56.45 55.75 56.05 3.8M
2022-07-05 56.50 56.80 55.85 56.05 2.6M
2022-07-04 54.55 56.30 54.50 56.10 3.9M
2022-06-30 55.85 56.15 55.30 55.50 4.5M
2022-06-29 56.75 56.75 55.85 56.20 3.8M
2022-06-28 55.90 56.75 55.85 56.30 4.0M
2022-06-27 55.40 56.40 54.95 55.75 7.2M
2022-06-24 54.25 54.60 54.25 54.60 6.4M
2022-06-23 53.10 54.05 53.10 53.80 4.7M
2022-06-22 53.80 53.80 52.85 52.95 6.1M
2022-06-21 51.40 52.75 51.40 52.55 3.0M
2022-06-20 51.00 51.75 51.00 51.50 1.7M
2022-06-17 51.50 51.85 50.95 51.20 6.7M
2022-06-16 53.00 53.00 51.55 51.70 6.0M
2022-06-15 51.50 53.20 51.50 52.55 5.5M
2022-06-14 51.80 52.05 51.30 51.95 2.9M
2022-06-13 51.20 52.00 51.05 51.80 3.1M
2022-06-10 52.10 52.40 51.90 52.15 3.4M
2022-06-09 52.30 52.85 51.85 52.40 3.3M
2022-06-08 53.80 53.80 52.65 52.80 4.0M
2022-06-07 53.35 53.80 52.90 53.25 3.9M
2022-06-06 53.25 53.40 52.35 53.35 4.3M
2022-06-02 51.90 52.80 51.50 52.65 5.2M
2022-06-01 51.00 52.05 51.00 51.85 5.9M
2022-05-31 52.05 52.10 50.60 51.25 11.3M
2022-05-30 52.00 52.55 51.90 52.20 3.0M
2022-05-27 52.15 52.40 51.65 52.25 3.8M
2022-05-26 52.40 52.45 51.30 51.80 3.4M
2022-05-25 52.45 52.75 52.10 52.35 4.5M
2022-05-24 53.00 53.00 51.60 52.30 4.3M
2022-05-23 54.35 54.65 54.00 54.45 3.3M
2022-05-20 53.65 54.45 53.55 54.35 6.7M
2022-05-19 53.50 53.50 52.70 53.15 4.9M
2022-05-18 52.85 53.65 52.40 53.50 6.8M
2022-05-17 53.30 53.30 52.60 52.85 3.6M
2022-05-16 53.90 54.00 52.50 52.85 3.6M
2022-05-13 53.10 53.90 52.60 53.50 5.7M
2022-05-12 53.15 53.20 52.35 52.55 7.4M
2022-05-11 53.50 53.50 52.55 53.20 5.7M
2022-05-10 51.60 52.95 50.20 52.75 11.0M
2022-05-06 54.30 54.30 53.45 53.70 4.3M
2022-05-05 54.35 54.95 54.15 54.45 2.4M
2022-05-04 53.65 54.25 53.60 54.00 2.2M
2022-05-03 52.40 54.10 52.40 53.55 3.0M
2022-04-29 53.85 54.40 53.10 53.40 5.6M
2022-04-28 52.90 54.20 52.65 53.95 3.6M
2022-04-27 53.40 53.60 52.65 52.90 5.4M
2022-04-26 54.15 54.15 53.00 53.40 2.8M
2022-04-25 54.00 54.00 53.00 53.55 3.7M
2022-04-22 54.65 54.65 53.90 54.10 2.8M
2022-04-21 54.60 55.05 54.10 54.70 2.5M
2022-04-20 55.05 55.40 54.30 54.40 2.4M
2022-04-19 55.00 55.25 53.90 55.15 3.6M
2022-04-14 54.05 55.20 54.00 55.00 4.4M
2022-04-13 53.90 54.40 53.60 54.05 4.8M
2022-04-12 54.85 54.85 53.75 54.00 2.7M
2022-04-11 54.70 54.85 54.15 54.75 2.0M
2022-04-08 54.60 55.35 54.40 54.70 4.6M
2022-04-07 54.65 55.10 54.10 54.95 4.2M
2022-04-06 55.05 55.35 54.35 55.10 5.9M
2022-04-04 55.00 55.50 54.85 55.30 5.5M
2022-04-01 54.05 54.65 53.85 54.60 5.4M
2022-03-31 54.05 54.60 53.70 53.70 5.2M
2022-03-30 54.50 54.60 53.45 54.50 7.1M
2022-03-29 53.20 53.70 52.80 53.10 3.8M
2022-03-28 53.05 53.40 52.50 53.15 2.9M
2022-03-25 52.60 53.70 52.55 53.40 4.2M
2022-03-24 52.35 52.90 51.75 52.85 4.7M
2022-03-23 53.45 53.45 52.25 52.45 7.5M
2022-03-22 52.80 54.05 52.80 53.50 5.1M
2022-03-21 51.80 52.95 51.60 52.80 5.8M
2022-03-18 51.95 53.15 51.10 51.75 14.2M
2022-03-17 49.15 50.65 48.55 50.55 9.6M
2022-03-16 49.00 49.00 47.20 48.20 11.4M
2022-03-15 51.90 51.90 48.55 49.15 9.6M
2022-03-14 52.15 52.25 51.15 51.90 7.0M
2022-03-11 50.85 51.80 50.40 51.60 4.7M
2022-03-10 50.40 51.10 49.90 51.10 4.3M
2022-03-09 50.00 51.00 48.85 49.70 5.0M
2022-03-08 50.55 50.85 49.20 49.80 4.8M
2022-03-07 48.45 50.25 47.85 50.00 8.3M
2022-03-04 47.80 48.70 47.55 48.45 3.8M
2022-03-03 48.60 49.00 48.10 48.90 2.6M
2022-03-02 50.00 50.00 48.50 48.60 3.5M
2022-03-01 49.35 49.85 49.00 49.45 2.8M
2022-02-28 49.70 49.95 48.55 49.35 5.0M
2022-02-25 50.10 50.30 49.40 49.55 4.0M
2022-02-24 50.70 51.20 50.00 50.20 5.8M
2022-02-23 51.90 51.90 51.15 51.50 3.0M
2022-02-22 51.80 52.40 51.10 51.80 3.5M
2022-02-21 53.05 53.05 51.70 52.40 2.5M
2022-02-18 53.00 53.40 52.70 53.05 3.2M
2022-02-17 52.40 53.45 52.40 53.05 4.5M
2022-02-16 53.10 53.25 52.55 52.85 3.6M
2022-02-15 52.50 53.20 52.10 53.00 6.1M
2022-02-14 52.75 52.75 52.15 52.30 4.1M
2022-02-11 52.10 52.75 52.00 52.75 5.8M
2022-02-10 52.00 52.25 51.50 51.70 4.7M
2022-02-09 51.10 52.20 51.10 51.60 5.5M
2022-02-08 51.90 51.90 50.60 50.90 6.3M
2022-02-07 52.35 52.50 51.50 51.90 3.1M
2022-02-04 52.50 53.00 51.35 52.35 6.1M
2022-01-31 51.95 52.10 51.10 51.85 3.9M
2022-01-28 52.25 53.35 51.95 52.15 6.3M
2022-01-27 52.50 52.85 51.80 52.25 6.5M
2022-01-26 52.45 53.35 52.20 53.25 4.4M
2022-01-25 53.65 53.65 52.50 53.00 5.7M
2022-01-24 53.15 53.95 53.00 53.70 5.4M
2022-01-21 53.10 53.40 52.85 53.30 4.7M
2022-01-20 53.40 53.50 52.75 53.15 4.3M
2022-01-19 52.00 53.10 51.90 53.05 6.1M
2022-01-18 51.60 52.45 51.60 52.30 3.6M
2022-01-17 51.60 51.80 50.75 51.80 2.3M
2022-01-14 51.50 51.95 51.10 51.90 4.1M
2022-01-13 51.90 52.15 50.65 51.55 5.8M
2022-01-12 51.25 52.10 51.10 52.00 8.2M
2022-01-11 49.50 51.60 49.40 51.15 8.3M
2022-01-10 49.25 49.75 49.00 49.50 2.9M
2022-01-07 48.70 49.50 48.30 49.25 4.1M
2022-01-06 49.10 49.45 48.35 49.10 3.0M
2022-01-05 49.80 49.85 49.15 49.40 2.6M
2022-01-04 49.05 49.60 49.00 49.50 3.4M
2022-01-03 49.30 49.65 48.75 48.85 2.1M