CLP 홀딩스 (0002)

0002
🏛️ 홍콩 →
64.45
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 64.45 64.60 63.95 64.45 2.2M
2023-12-28 64.25 64.60 63.90 64.45 2.5M
2023-12-27 63.45 64.00 62.35 64.00 1.5M
2023-12-22 63.65 63.90 63.00 63.30 1.6M
2023-12-21 62.30 63.35 62.10 63.35 1.1M
2023-12-20 63.90 63.90 62.60 62.95 1.9M
2023-12-19 63.50 63.60 63.05 63.30 1.3M
2023-12-18 63.15 63.60 62.75 63.50 2.2M
2023-12-15 63.60 64.15 63.00 63.60 6.2M
2023-12-14 61.55 63.60 61.50 63.45 4.9M
2023-12-13 61.35 61.60 61.05 61.15 1.5M
2023-12-12 61.50 61.85 60.70 61.45 2.2M
2023-12-11 60.70 61.15 59.85 60.80 1.6M
2023-12-08 61.05 61.50 60.55 61.20 3.1M
2023-12-07 59.65 60.80 59.00 60.75 2.7M
2023-12-06 59.15 59.85 58.85 59.50 1.7M
2023-12-05 59.20 59.75 58.80 59.00 1.4M
2023-12-04 60.15 60.40 58.95 59.20 4.6M
2023-12-01 60.75 60.85 59.10 59.25 5.4M
2023-11-30 60.50 60.90 60.15 60.75 7.3M
2023-11-29 60.10 60.75 59.90 60.40 3.1M
2023-11-28 61.00 61.15 60.10 60.25 2.0M
2023-11-27 61.00 61.00 60.40 60.70 2.1M
2023-11-24 60.90 61.40 60.80 61.00 1.0M
2023-11-23 60.30 61.55 60.30 61.45 2.1M
2023-11-22 60.40 61.00 60.25 60.80 1.3M
2023-11-21 61.00 61.40 60.30 60.40 2.5M
2023-11-20 59.55 60.75 59.55 60.75 2.5M
2023-11-17 59.90 60.00 59.50 59.55 1.4M
2023-11-16 59.75 60.05 59.50 59.90 1.6M
2023-11-15 59.20 60.35 58.50 60.10 3.0M
2023-11-14 58.15 58.90 58.15 58.50 1.2M
2023-11-13 57.60 58.60 57.45 58.40 1.2M
2023-11-10 57.90 58.10 57.30 57.60 2.2M
2023-11-09 58.25 58.65 58.00 58.20 1.1M
2023-11-08 59.10 59.10 57.55 58.00 6.7M
2023-11-07 59.00 59.30 58.55 58.60 2.2M
2023-11-06 59.20 59.65 59.05 59.55 1.7M
2023-11-03 58.80 59.30 58.25 58.95 2.6M
2023-11-02 57.85 58.40 57.65 58.40 1.4M
2023-11-01 57.85 57.85 57.10 57.55 1.0M
2023-10-31 57.80 58.15 57.10 57.25 2.3M
2023-10-30 57.80 57.95 57.25 57.80 1.7M
2023-10-27 56.60 57.85 56.60 57.80 2.8M
2023-10-26 56.40 56.85 56.00 56.60 2.1M
2023-10-25 57.00 57.25 56.10 56.25 1.2M
2023-10-24 56.45 56.90 56.20 56.20 1.9M
2023-10-20 57.55 57.55 56.35 56.45 1.4M
2023-10-19 58.20 58.20 57.00 57.05 1.2M
2023-10-18 57.70 58.45 57.70 58.20 1.8M
2023-10-17 58.05 58.20 57.40 58.00 1.6M
2023-10-16 57.75 57.75 57.15 57.50 1.2M
2023-10-13 58.15 58.15 57.25 57.30 1.6M
2023-10-12 57.70 58.40 57.60 58.40 1.9M
2023-10-11 56.90 57.45 56.60 57.20 2.0M
2023-10-10 56.80 57.75 56.45 56.60 3.0M
2023-10-09 56.60 57.30 56.50 56.75 0.7M
2023-10-06 56.45 57.40 56.45 57.30 1.8M
2023-10-05 56.10 56.60 55.80 56.45 1.8M
2023-10-04 57.15 57.20 55.40 55.75 5.0M
2023-10-03 57.35 57.95 56.95 57.30 3.1M
2023-09-29 58.05 58.75 57.80 57.95 3.3M
2023-09-28 57.70 58.35 57.60 58.05 2.0M
2023-09-27 58.00 58.55 57.80 58.40 1.4M
2023-09-26 58.45 58.70 57.60 58.05 1.7M
2023-09-25 58.50 58.85 58.25 58.45 1.1M
2023-09-22 58.00 58.75 58.00 58.70 1.1M
2023-09-21 58.85 59.45 58.25 58.35 1.8M
2023-09-20 58.95 59.90 58.90 59.10 1.5M
2023-09-19 58.65 59.55 58.65 59.55 1.4M
2023-09-18 59.40 59.40 58.55 58.65 2.5M
2023-09-15 59.60 59.90 59.10 59.40 3.7M
2023-09-14 59.70 59.70 58.60 59.10 3.0M
2023-09-13 59.15 59.75 58.80 59.70 2.9M
2023-09-12 58.85 59.40 58.60 59.15 1.5M
2023-09-11 59.20 59.20 58.50 58.85 2.5M
2023-09-07 59.40 59.40 59.00 59.20 1.1M
2023-09-06 59.55 59.75 59.05 59.40 1.6M
2023-09-05 60.15 60.15 59.55 59.75 1.5M
2023-09-04 61.35 61.35 60.20 60.45 2.8M
2023-08-31 61.55 61.70 61.25 61.50 2.9M
2023-08-30 60.90 61.25 60.55 61.10 2.3M
2023-08-29 59.95 61.30 59.70 60.90 3.9M
2023-08-28 60.65 60.65 59.60 59.70 1.4M
2023-08-25 59.15 59.25 58.65 58.90 1.8M
2023-08-24 59.80 59.80 58.50 59.05 1.8M
2023-08-23 58.45 58.60 58.00 58.45 2.0M
2023-08-22 58.15 58.95 58.10 58.60 1.7M
2023-08-21 58.80 59.05 58.15 58.55 2.8M
2023-08-18 61.00 61.15 58.50 58.80 3.6M
2023-08-17 60.20 60.70 60.05 60.60 1.6M
2023-08-16 60.65 61.20 60.00 61.10 2.4M
2023-08-15 61.30 61.85 60.25 60.65 2.1M
2023-08-14 62.45 62.45 61.00 61.30 2.4M
2023-08-11 62.25 62.50 61.95 62.45 2.2M
2023-08-10 62.00 62.50 61.60 62.25 1.5M
2023-08-09 61.70 62.30 61.50 62.00 2.0M
2023-08-08 62.00 62.65 61.60 62.15 2.8M
2023-08-07 61.55 63.10 61.50 62.75 1.4M
2023-08-04 63.00 63.40 62.00 62.00 2.4M
2023-08-03 62.25 63.00 62.00 62.60 2.0M
2023-08-02 63.80 63.90 61.70 62.35 3.0M
2023-08-01 63.75 63.95 63.25 63.95 2.1M
2023-07-31 63.45 63.80 62.70 63.45 3.5M
2023-07-28 62.45 63.60 61.90 63.50 2.7M
2023-07-27 62.65 63.05 62.10 62.75 2.3M
2023-07-26 61.30 62.60 61.30 62.60 3.2M
2023-07-25 61.80 62.00 61.35 61.50 2.2M
2023-07-24 61.40 61.85 60.70 61.40 1.8M
2023-07-21 61.30 61.90 61.10 61.85 1.8M
2023-07-20 61.35 61.45 60.85 61.30 1.7M
2023-07-19 60.60 61.00 60.30 60.85 1.5M
2023-07-18 61.00 61.60 60.30 60.90 1.4M
2023-07-14 60.65 61.55 60.65 61.25 2.3M
2023-07-13 60.00 61.10 59.65 61.00 2.3M
2023-07-12 59.45 59.85 59.30 59.75 1.8M
2023-07-11 59.00 59.50 58.10 59.45 1.8M
2023-07-10 59.40 59.80 58.75 58.80 1.5M
2023-07-07 59.65 59.85 58.95 59.20 1.6M
2023-07-06 60.30 60.75 59.45 59.85 1.9M
2023-07-05 61.00 61.30 60.25 60.30 0.9M
2023-07-04 61.10 61.35 60.75 61.10 0.9M
2023-07-03 61.15 61.45 60.80 61.25 2.0M
2023-06-30 60.75 61.35 60.30 60.90 2.3M
2023-06-29 61.05 61.50 60.30 60.85 1.8M
2023-06-28 60.10 61.20 60.10 61.20 1.9M
2023-06-27 60.00 60.85 60.00 60.40 2.7M
2023-06-26 61.80 61.80 60.05 60.10 3.1M
2023-06-23 62.00 62.00 61.10 61.55 4.0M
2023-06-21 61.35 62.05 60.75 61.95 5.5M
2023-06-20 58.45 61.95 58.45 61.80 10.7M
2023-06-19 57.30 57.90 56.95 57.30 1.6M
2023-06-16 56.30 57.50 56.30 57.30 3.8M
2023-06-15 56.65 56.90 56.10 56.30 2.8M
2023-06-14 57.15 57.15 56.30 56.55 2.3M
2023-06-13 56.80 57.45 56.60 57.15 1.6M
2023-06-12 57.00 57.20 56.50 56.90 1.0M
2023-06-09 56.75 57.00 56.40 56.95 1.3M
2023-06-08 56.90 57.10 56.55 56.75 1.4M
2023-06-07 57.80 58.15 56.85 56.90 2.0M
2023-06-06 57.30 57.65 57.10 57.25 1.5M
2023-06-05 56.35 57.35 56.25 57.20 1.8M
2023-06-02 56.50 56.70 56.15 56.35 3.9M
2023-06-01 57.05 57.45 56.65 56.65 2.5M
2023-05-31 57.10 57.50 56.95 57.05 4.5M
2023-05-30 57.25 57.80 56.80 57.50 2.3M
2023-05-29 57.60 58.05 57.30 57.35 1.5M
2023-05-25 57.45 57.75 57.15 57.75 1.9M
2023-05-24 57.25 58.20 57.15 57.80 2.2M
2023-05-23 58.90 59.00 57.10 57.25 3.5M
2023-05-22 58.95 59.20 58.40 58.90 1.8M
2023-05-19 59.10 59.30 58.85 58.95 1.6M
2023-05-18 60.15 60.15 58.70 59.10 2.1M
2023-05-17 60.50 61.10 59.55 59.60 2.4M
2023-05-16 61.20 61.20 60.50 60.80 1.4M
2023-05-15 60.25 61.05 60.00 60.95 1.4M
2023-05-12 61.50 61.70 60.05 60.25 1.6M
2023-05-11 60.20 61.60 60.20 61.50 2.5M
2023-05-10 60.55 60.70 60.25 60.35 1.4M
2023-05-09 60.80 61.40 60.65 60.70 2.9M
2023-05-08 59.40 60.70 59.40 60.70 2.5M
2023-05-05 58.80 59.45 58.75 59.35 1.9M
2023-05-04 58.40 58.90 58.30 58.80 1.4M
2023-05-03 58.00 58.65 58.00 58.40 1.1M
2023-05-02 58.50 58.90 57.95 58.45 1.6M
2023-04-28 58.10 58.50 57.70 58.40 2.1M
2023-04-27 57.95 58.30 57.75 58.15 1.5M
2023-04-26 57.55 58.20 57.55 57.95 1.4M
2023-04-25 58.00 58.30 57.20 57.55 1.3M
2023-04-24 57.65 58.00 57.45 58.00 1.2M
2023-04-21 57.80 58.45 57.45 57.65 2.1M
2023-04-20 57.60 57.75 57.00 57.45 1.4M
2023-04-19 58.05 58.10 57.55 57.60 1.2M
2023-04-18 57.90 58.10 57.50 58.10 1.1M
2023-04-17 57.90 58.25 57.35 57.95 2.2M
2023-04-14 57.80 57.90 57.50 57.90 0.9M
2023-04-13 57.45 57.90 57.20 57.80 1.0M
2023-04-12 57.70 57.90 57.40 57.85 1.5M
2023-04-11 57.95 57.95 57.05 57.55 1.5M
2023-04-06 57.00 57.75 56.60 57.05 1.5M
2023-04-04 56.90 57.20 56.55 57.05 1.6M
2023-04-03 56.70 57.15 56.30 56.70 1.9M
2023-03-31 56.80 57.10 56.60 56.70 1.8M
2023-03-30 56.65 57.00 56.40 56.80 1.4M
2023-03-29 56.40 56.90 56.20 56.65 1.4M
2023-03-28 56.00 56.60 55.55 56.40 1.5M
2023-03-27 56.10 56.80 56.00 56.00 2.1M
2023-03-24 56.75 57.25 56.35 56.40 1.8M
2023-03-23 56.90 57.00 56.35 57.00 1.5M
2023-03-22 56.60 57.40 56.60 56.65 1.9M
2023-03-21 57.40 57.75 56.65 56.80 1.8M
2023-03-20 57.25 57.55 56.75 57.25 2.0M
2023-03-17 57.80 58.40 57.20 57.40 7.1M
2023-03-16 57.25 57.35 56.55 57.35 2.6M
2023-03-15 57.10 57.40 56.55 57.20 1.8M
2023-03-14 55.95 58.25 55.90 57.10 3.9M
2023-03-13 55.45 56.10 54.80 55.95 2.6M
2023-03-10 56.05 56.10 55.55 55.65 3.0M
2023-03-09 57.45 57.90 57.30 57.60 2.5M
2023-03-08 58.10 58.20 57.15 57.75 3.1M
2023-03-07 57.95 58.90 57.80 58.30 3.7M
2023-03-06 56.70 58.10 56.70 57.90 3.7M
2023-03-03 56.65 57.15 56.30 56.80 3.0M
2023-03-02 56.35 56.85 55.95 56.65 2.3M
2023-03-01 55.55 56.45 55.40 56.45 3.5M
2023-02-28 55.70 56.50 55.50 55.55 5.0M
2023-02-27 56.80 56.80 55.50 55.70 3.5M
2023-02-24 56.10 56.65 55.90 56.50 1.8M
2023-02-23 56.50 56.85 56.10 56.15 1.8M
2023-02-22 57.00 57.30 56.50 56.50 2.0M
2023-02-21 56.50 57.15 56.30 57.00 1.3M
2023-02-20 56.10 56.80 56.00 56.35 1.5M
2023-02-17 56.60 56.80 56.15 56.20 2.1M
2023-02-16 57.20 57.30 56.55 56.70 2.4M
2023-02-15 57.70 57.95 56.80 57.10 2.3M
2023-02-14 57.80 57.90 57.30 57.70 1.2M
2023-02-13 57.50 57.95 57.10 57.30 1.9M
2023-02-10 57.80 58.25 57.50 57.55 1.6M
2023-02-09 57.95 57.95 57.40 57.75 1.7M
2023-02-08 57.40 58.00 57.40 57.80 1.3M
2023-02-07 58.00 58.10 57.40 57.60 2.1M
2023-02-06 58.05 58.05 57.25 57.75 2.6M
2023-02-03 57.85 58.30 57.80 58.20 2.5M
2023-02-02 58.10 58.50 57.90 58.35 2.4M
2023-02-01 58.20 58.75 57.85 58.00 4.5M
2023-01-31 59.40 59.40 58.00 58.20 6.8M
2023-01-30 57.80 59.75 57.80 59.00 4.7M
2023-01-27 57.80 58.10 57.35 57.85 2.9M
2023-01-26 58.20 58.40 57.60 57.70 3.5M
2023-01-20 57.70 58.00 57.35 58.00 3.2M
2023-01-19 57.35 57.80 57.20 57.65 1.9M
2023-01-18 57.15 57.60 57.00 57.50 1.8M
2023-01-17 57.40 57.70 57.10 57.25 1.6M
2023-01-16 57.25 57.95 56.90 57.40 3.0M
2023-01-13 57.70 57.80 57.05 57.20 1.7M
2023-01-12 56.60 57.60 56.60 57.60 2.4M
2023-01-11 57.45 57.75 56.75 56.80 3.3M
2023-01-10 57.45 57.80 57.45 57.60 1.5M
2023-01-09 57.90 57.90 57.05 57.20 1.5M
2023-01-06 57.95 58.00 56.85 57.25 2.3M
2023-01-05 57.80 57.95 57.40 57.65 1.9M
2023-01-04 57.55 57.70 56.75 57.25 2.3M
2023-01-03 56.95 57.20 55.50 56.95 2.0M