ContiOcean Environment Tech Group Co Ltd (2613)

2613
🏛️ 홍콩 →
27.44
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 27.44 27.44 27.44 27.44 0.0M
2025-10-02 27.50 27.50 27.50 27.50 0.0M
2025-09-30 28.00 28.00 27.34 27.50 0.0M
2025-09-29 27.78 27.78 27.78 27.80 0.0M
2025-09-26 27.78 27.78 27.78 27.78 0.0M
2025-09-25 27.78 27.78 27.74 27.78 0.0M
2025-09-24 27.00 27.80 27.00 27.78 0.0M
2025-09-23 27.80 27.80 27.80 27.80 0.0M
2025-09-22 27.86 27.86 27.86 27.86 0.0M
2025-09-19 27.90 27.90 27.90 27.90 0.0M
2025-09-18 27.52 27.52 27.52 27.52 0.0M
2025-09-17 28.38 28.38 27.52 27.52 0.0M
2025-09-16 27.52 28.78 27.52 28.78 0.0M
2025-09-15 27.52 28.00 27.52 28.00 0.0M
2025-09-12 28.00 28.00 28.00 28.00 0.0M
2025-09-11 27.80 27.90 27.70 27.90 0.0M
2025-09-10 28.00 28.02 27.52 27.56 0.0M
2025-09-09 28.50 28.50 28.50 28.50 0.0M
2025-09-08 28.78 28.78 28.78 28.78 0.0M
2025-09-05 28.74 28.84 28.74 28.78 0.0M
2025-09-04 28.72 28.72 28.72 28.72 0.0M
2025-09-03 27.56 28.78 27.56 28.78 0.0M
2025-09-02 29.06 29.06 27.30 27.52 0.0M
2025-09-01 27.02 28.20 27.00 28.20 0.0M
2025-08-29 26.82 26.82 26.82 26.84 0.0M
2025-08-28 26.82 26.82 26.82 26.82 0.0M
2025-08-27 27.60 27.60 26.80 26.82 0.0M
2025-08-26 27.20 28.20 27.20 27.32 0.0M
2025-08-25 27.52 27.54 27.18 27.18 0.0M
2025-08-22 29.06 29.06 27.00 27.58 0.0M
2025-08-21 29.00 29.10 28.56 28.56 0.0M
2025-08-20 28.22 29.18 28.22 29.00 0.0M
2025-08-19 28.80 28.80 28.80 28.80 0.0M
2025-08-18 28.80 28.80 28.80 28.80 0.0M
2025-08-15 28.16 28.82 28.02 28.80 0.0M
2025-08-14 28.84 28.84 28.32 28.36 0.0M
2025-08-13 28.84 28.84 28.84 28.84 0.0M
2025-08-12 28.14 28.90 28.14 28.88 0.0M
2025-08-11 28.00 28.82 28.00 28.82 0.0M
2025-08-08 28.80 28.96 28.10 28.86 0.0M
2025-08-07 28.90 28.90 28.90 28.90 0.0M
2025-08-06 29.50 29.50 28.98 28.98 0.0M
2025-08-05 29.50 29.50 29.50 29.50 0.0M
2025-08-04 29.50 29.50 29.50 29.50 0.0M
2025-08-01 28.05 29.80 28.00 29.50 0.0M
2025-07-31 28.00 28.00 27.95 28.00 0.0M
2025-07-30 27.60 29.25 27.60 28.80 0.0M
2025-07-29 28.00 28.00 28.00 28.00 0.0M
2025-07-28 28.00 28.00 28.00 28.00 0.0M
2025-07-25 27.50 28.00 27.50 27.90 0.0M
2025-07-24 25.60 29.50 25.60 27.50 0.0M
2025-07-23 25.30 25.30 25.30 25.30 0.0M
2025-07-22 25.05 25.45 25.00 25.45 0.0M
2025-07-21 25.30 25.40 25.00 25.00 0.0M
2025-07-18 24.60 25.35 24.60 25.10 0.0M
2025-07-17 24.00 24.70 24.00 24.50 0.0M
2025-07-16 24.75 24.75 24.35 24.70 0.0M
2025-07-15 24.20 24.70 24.20 24.70 0.0M
2025-07-14 24.00 25.40 23.00 25.10 0.0M
2025-07-11 23.75 23.75 23.40 23.75 0.0M
2025-07-10 23.75 24.00 22.95 23.50 0.0M
2025-07-09 24.00 24.00 23.75 23.75 0.0M
2025-07-08 24.00 24.00 24.00 24.10 0.0M
2025-07-07 24.00 24.00 23.70 24.00 0.0M
2025-07-04 24.00 24.50 24.00 24.50 0.0M
2025-07-03 24.50 24.55 24.00 24.00 0.0M
2025-07-02 24.90 24.90 24.50 24.50 0.0M
2025-06-30 25.00 25.00 24.65 24.85 0.0M
2025-06-27 23.75 25.00 23.75 24.90 0.0M
2025-06-26 24.60 24.60 24.50 24.50 0.0M
2025-06-25 25.00 25.00 24.80 25.00 0.0M
2025-06-24 24.60 24.95 24.60 24.85 0.0M
2025-06-23 24.50 24.95 24.40 24.40 0.0M
2025-06-20 24.95 25.70 24.65 24.65 0.0M
2025-06-19 24.70 25.50 24.50 24.95 0.0M
2025-06-18 24.50 25.40 24.50 24.65 0.0M
2025-06-17 25.95 26.95 24.20 24.50 0.1M
2025-06-16 26.00 26.00 25.95 25.95 0.0M
2025-06-13 25.50 26.00 25.00 26.00 0.0M
2025-06-12 26.60 26.60 26.60 26.60 0.0M
2025-06-11 26.60 26.65 26.25 26.65 0.0M
2025-06-10 25.55 26.70 25.55 26.65 0.0M
2025-06-09 26.55 26.55 26.00 26.10 0.0M
2025-06-06 28.25 28.25 27.20 27.30 0.0M
2025-06-05 27.95 28.30 27.50 27.95 0.0M
2025-06-04 27.50 28.00 27.00 27.95 0.0M
2025-06-03 27.00 27.30 26.40 27.15 0.0M
2025-06-02 26.15 27.00 26.15 27.00 0.0M
2025-05-30 26.60 26.60 26.50 26.55 0.0M
2025-05-29 26.50 26.55 26.05 26.20 0.0M
2025-05-28 26.60 26.60 26.00 26.60 0.0M
2025-05-27 26.75 26.75 26.75 26.45 0.0M
2025-05-26 26.10 27.00 26.10 26.30 0.0M
2025-05-23 27.25 27.25 26.60 26.85 0.0M
2025-05-22 27.20 27.20 27.20 27.20 0.0M
2025-05-21 27.15 27.70 27.00 27.35 0.0M
2025-05-20 27.75 27.80 27.00 27.05 0.0M
2025-05-19 27.80 27.85 27.00 27.50 0.0M
2025-05-16 28.20 28.40 27.75 27.85 0.0M
2025-05-15 27.80 27.95 27.70 27.95 0.0M
2025-05-14 28.10 28.10 27.90 28.00 0.0M
2025-05-13 28.55 28.55 27.90 27.90 0.0M
2025-05-12 28.10 28.55 27.85 28.55 0.0M
2025-05-09 27.65 28.00 27.65 27.85 0.0M
2025-05-08 27.75 28.00 27.75 27.75 0.0M
2025-05-07 28.00 28.40 27.70 27.75 0.0M
2025-05-06 27.70 28.05 27.65 27.75 0.0M
2025-05-02 27.65 28.20 27.65 27.75 0.0M
2025-04-30 28.00 28.00 27.55 27.95 0.0M
2025-04-29 28.30 28.30 27.55 27.85 0.0M
2025-04-28 28.50 28.50 27.80 27.80 0.0M
2025-04-25 28.70 28.80 27.95 28.25 0.0M
2025-04-24 28.50 28.50 28.05 28.05 0.0M
2025-04-23 29.00 29.00 27.90 28.35 0.0M
2025-04-22 28.50 29.30 28.50 28.95 0.0M
2025-04-17 29.20 29.50 27.65 29.40 0.0M
2025-04-16 28.70 29.00 27.85 28.80 0.0M
2025-04-15 29.05 29.20 28.85 29.20 0.0M
2025-04-14 28.20 29.30 28.20 29.05 0.0M
2025-04-11 28.80 28.80 28.15 28.20 0.0M
2025-04-10 28.50 28.70 28.20 28.65 0.0M
2025-04-09 27.55 29.00 27.55 29.00 0.0M
2025-04-08 28.05 28.05 27.80 28.05 0.0M
2025-04-07 29.00 29.00 27.30 28.00 0.1M
2025-04-03 28.90 29.00 28.90 29.00 0.0M
2025-04-02 29.85 29.85 28.20 29.00 0.0M
2025-04-01 28.00 29.75 28.00 29.75 0.0M
2025-03-31 29.00 29.00 27.05 29.40 0.1M
2025-03-28 30.75 31.20 30.00 31.00 0.0M
2025-03-27 29.30 30.70 29.30 30.20 0.0M
2025-03-26 29.30 29.30 29.30 29.30 0.0M
2025-03-25 29.60 30.50 29.30 29.30 0.0M
2025-03-24 28.15 28.65 28.15 28.70 0.0M
2025-03-21 28.50 28.75 28.50 28.75 0.0M
2025-03-20 28.70 28.90 28.70 28.80 0.0M
2025-03-19 29.05 29.50 28.55 28.70 0.0M
2025-03-18 29.50 29.50 29.00 29.05 0.0M
2025-03-17 30.00 30.05 28.40 28.80 0.0M
2025-03-14 29.20 29.45 27.60 29.45 0.0M
2025-03-13 30.00 30.00 29.05 29.20 0.0M
2025-03-12 30.00 30.00 29.05 29.45 0.0M
2025-03-11 31.70 31.75 30.45 30.50 0.0M
2025-03-10 32.00 32.00 31.00 31.75 0.0M
2025-03-07 31.85 32.00 31.00 32.00 0.0M
2025-03-06 30.65 31.85 30.40 31.85 0.0M
2025-03-05 30.30 30.80 30.30 30.65 0.0M
2025-03-04 29.10 30.25 28.00 30.30 0.0M
2025-03-03 28.05 28.90 28.05 28.50 0.0M
2025-02-28 28.60 29.60 28.60 29.05 0.0M
2025-02-27 28.55 29.80 28.00 29.80 0.0M
2025-02-26 27.75 28.80 27.50 28.55 0.0M
2025-02-25 26.90 28.50 26.60 27.80 0.1M
2025-02-24 27.50 28.00 27.00 27.00 0.0M
2025-02-21 27.80 28.30 27.80 27.95 0.0M
2025-02-20 27.20 28.65 27.00 28.60 0.0M
2025-02-19 27.65 29.00 27.60 28.10 0.0M
2025-02-18 27.65 29.00 27.65 28.90 0.0M
2025-02-17 30.20 30.20 27.00 27.65 0.1M
2025-02-14 30.85 30.85 28.30 30.30 0.0M
2025-02-13 30.50 31.60 30.05 31.00 0.0M
2025-02-12 30.00 30.85 29.80 30.50 0.0M
2025-02-11 30.20 31.50 30.20 30.50 0.0M
2025-02-10 31.10 31.10 30.30 30.60 0.0M
2025-02-07 31.20 31.20 30.50 31.10 0.0M
2025-02-06 32.05 32.05 31.05 31.05 0.0M
2025-02-05 33.00 33.00 32.00 32.05 0.0M
2025-02-04 33.50 33.90 33.00 33.15 0.0M
2025-02-03 32.15 34.10 32.15 33.50 0.0M
2025-01-28 33.15 34.30 33.00 33.60 0.0M
2025-01-27 30.30 34.70 30.00 33.50 0.1M
2025-01-24 29.00 30.85 28.60 30.85 0.0M
2025-01-23 30.20 30.55 29.30 30.00 0.0M
2025-01-22 30.00 30.55 29.75 30.35 0.0M
2025-01-21 30.00 30.50 29.95 30.25 0.0M
2025-01-20 30.10 30.10 29.30 30.10 0.0M
2025-01-17 30.00 31.00 29.15 29.15 0.0M
2025-01-16 30.20 30.60 29.90 30.00 0.0M
2025-01-15 29.10 30.30 28.55 30.20 0.0M
2025-01-14 30.15 30.80 27.35 29.25 0.0M
2025-01-13 28.45 31.70 24.40 30.15 0.3M
2025-01-10 34.00 34.00 28.00 28.70 0.8M
2025-01-09 33.95 34.95 33.15 33.80 2.1M