COSCO SHIPPING International HONG KONG Co Ltd (0517)

0517
🏛️ 홍콩 →
5.77
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
2025-09-26 5.72 5.80 5.67 5.77 3.2M
2025-09-25 5.82 5.82 5.71 5.72 3.7M
2025-09-24 5.84 5.89 5.80 5.82 4.5M
2025-09-23 5.87 5.88 5.78 5.85 1.8M
2025-09-22 5.98 6.00 5.87 5.87 1.4M
2025-09-19 5.96 6.06 5.93 5.98 2.2M
2025-09-18 6.03 6.03 5.88 5.94 1.5M
2025-09-17 6.07 6.08 5.96 6.03 1.6M
2025-09-16 6.05 6.07 6.00 6.04 1.7M
2025-09-15 5.90 6.02 5.90 5.99 1.7M
2025-09-12 6.00 6.02 5.85 5.87 3.3M
2025-09-11 5.96 6.03 5.95 6.00 1.3M
2025-09-10 6.11 6.11 5.91 5.95 2.7M
2025-09-09 6.12 6.16 6.00 6.07 3.2M
2025-09-08 6.52 6.52 6.41 6.45 3.6M
2025-09-05 6.39 6.48 6.33 6.43 2.5M
2025-09-04 6.47 6.51 6.34 6.35 3.5M
2025-09-03 6.49 6.55 6.42 6.47 1.7M
2025-09-02 6.35 6.51 6.35 6.49 3.1M
2025-09-01 6.48 6.57 6.35 6.35 4.1M
2025-08-29 6.25 6.52 6.25 6.48 5.4M
2025-08-28 6.32 6.37 6.19 6.26 3.2M
2025-08-27 5.78 6.30 5.74 6.28 9.6M
2025-08-26 5.81 5.82 5.77 5.79 0.8M
2025-08-25 5.75 5.86 5.75 5.81 1.4M
2025-08-22 5.85 5.90 5.73 5.75 1.2M
2025-08-21 5.71 5.82 5.71 5.82 1.0M
2025-08-20 5.70 5.72 5.66 5.70 0.6M
2025-08-19 5.71 5.71 5.61 5.69 0.7M
2025-08-18 5.75 5.75 5.63 5.67 2.3M
2025-08-15 5.76 5.78 5.72 5.75 1.2M
2025-08-14 5.81 5.85 5.76 5.78 1.2M
2025-08-13 5.89 5.94 5.77 5.81 1.6M
2025-08-12 5.80 5.89 5.79 5.86 0.7M
2025-08-11 5.73 5.80 5.69 5.78 0.7M
2025-08-08 5.75 5.75 5.67 5.73 2.1M
2025-08-07 5.75 5.76 5.72 5.76 1.0M
2025-08-06 5.72 5.75 5.66 5.75 1.2M
2025-08-05 5.66 5.75 5.66 5.72 1.4M
2025-08-04 5.76 5.76 5.64 5.66 2.3M
2025-08-01 5.75 5.79 5.70 5.75 1.6M
2025-07-31 5.85 5.85 5.73 5.75 1.4M
2025-07-30 5.89 5.93 5.80 5.86 1.4M
2025-07-29 5.90 5.92 5.83 5.89 0.8M
2025-07-28 5.98 5.98 5.81 5.83 1.2M
2025-07-25 5.88 5.99 5.86 5.96 2.4M
2025-07-24 5.80 5.95 5.80 5.90 1.4M
2025-07-23 5.84 5.88 5.79 5.81 1.5M
2025-07-22 5.78 5.86 5.68 5.84 2.0M
2025-07-21 5.74 5.79 5.71 5.79 1.6M
2025-07-18 5.68 5.76 5.68 5.74 1.3M
2025-07-17 5.81 5.84 5.67 5.69 1.1M
2025-07-16 5.89 5.89 5.72 5.80 1.7M
2025-07-15 5.85 6.07 5.77 5.78 6.2M
2025-07-14 5.73 5.94 5.69 5.89 2.9M
2025-07-11 5.67 5.80 5.62 5.69 1.9M
2025-07-10 5.65 5.68 5.52 5.67 1.5M
2025-07-09 5.60 5.66 5.58 5.64 1.0M
2025-07-08 5.66 5.69 5.59 5.66 1.1M
2025-07-07 5.61 5.66 5.59 5.66 0.9M
2025-07-04 5.73 5.73 5.60 5.65 0.8M
2025-07-03 5.62 5.73 5.60 5.73 1.9M
2025-07-02 5.52 5.65 5.52 5.61 1.2M
2025-06-30 5.56 5.57 5.48 5.52 1.2M
2025-06-27 5.50 5.62 5.50 5.56 1.5M
2025-06-26 5.55 5.64 5.48 5.55 1.4M
2025-06-25 5.45 5.65 5.44 5.62 5.1M
2025-06-24 5.32 5.49 5.30 5.42 2.6M
2025-06-23 5.32 5.43 5.21 5.32 2.6M
2025-06-20 5.20 5.32 5.20 5.32 1.7M
2025-06-19 5.18 5.42 5.16 5.24 2.9M
2025-06-18 5.06 5.18 5.03 5.18 2.5M
2025-06-17 4.99 5.06 4.97 5.01 0.9M
2025-06-16 5.01 5.02 4.95 4.99 0.8M
2025-06-13 4.93 5.03 4.93 5.01 1.0M
2025-06-12 5.00 5.01 4.90 4.92 1.2M
2025-06-11 4.96 5.08 4.95 5.00 2.1M
2025-06-10 4.81 4.95 4.79 4.95 1.6M
2025-06-09 4.84 4.86 4.80 4.80 1.0M
2025-06-06 4.79 4.89 4.77 4.84 1.7M
2025-06-05 5.02 5.02 4.99 5.00 2.1M
2025-06-04 5.03 5.03 4.97 4.99 0.9M
2025-06-03 4.93 5.03 4.93 5.02 1.1M
2025-06-02 4.90 4.93 4.81 4.92 0.8M
2025-05-30 4.93 4.98 4.90 4.90 2.2M
2025-05-29 4.93 4.96 4.93 4.95 0.6M
2025-05-28 4.94 4.96 4.90 4.93 0.5M
2025-05-27 4.93 4.93 4.87 4.92 0.5M
2025-05-26 4.88 4.94 4.86 4.89 0.6M
2025-05-23 4.95 4.95 4.88 4.89 0.5M
2025-05-22 4.92 4.96 4.88 4.93 0.9M
2025-05-21 4.87 4.93 4.85 4.92 0.6M
2025-05-20 4.87 4.94 4.87 4.91 0.6M
2025-05-19 4.87 4.97 4.87 4.90 1.8M
2025-05-16 4.85 4.89 4.76 4.88 0.8M
2025-05-15 4.90 4.92 4.83 4.85 0.6M
2025-05-14 4.87 4.91 4.85 4.90 1.6M
2025-05-13 4.75 4.91 4.75 4.88 2.7M
2025-05-12 4.63 4.76 4.63 4.75 1.3M
2025-05-09 4.59 4.68 4.59 4.63 0.6M
2025-05-08 4.62 4.63 4.57 4.63 0.6M
2025-05-07 4.68 4.68 4.61 4.63 0.5M
2025-05-06 4.71 4.73 4.63 4.65 0.7M
2025-05-02 4.66 4.74 4.66 4.71 0.6M
2025-04-30 4.72 4.73 4.67 4.70 1.0M
2025-04-29 4.64 4.72 4.61 4.72 2.1M
2025-04-28 4.59 4.65 4.58 4.61 1.1M
2025-04-25 4.48 4.60 4.46 4.56 1.1M
2025-04-24 4.52 4.55 4.48 4.48 0.7M
2025-04-23 4.40 4.52 4.37 4.49 2.8M
2025-04-22 4.38 4.39 4.33 4.37 0.9M
2025-04-17 4.36 4.38 4.34 4.38 0.6M
2025-04-16 4.41 4.41 4.31 4.36 0.7M
2025-04-15 4.45 4.48 4.38 4.41 0.6M
2025-04-14 4.36 4.47 4.36 4.44 1.5M
2025-04-11 4.31 4.38 4.30 4.36 1.2M
2025-04-10 4.33 4.38 4.27 4.35 3.2M
2025-04-09 4.20 4.25 4.08 4.21 3.6M
2025-04-08 4.20 4.35 4.20 4.28 4.6M
2025-04-07 4.35 4.35 4.17 4.30 6.6M
2025-04-03 4.80 4.80 4.68 4.70 1.8M
2025-04-02 4.82 4.89 4.80 4.85 1.4M
2025-04-01 5.02 5.02 4.74 4.82 9.0M
2025-03-31 4.95 5.04 4.89 5.02 17.1M
2025-03-28 4.83 4.93 4.82 4.93 4.6M
2025-03-27 4.70 4.85 4.70 4.82 6.2M
2025-03-26 4.65 4.79 4.60 4.62 11.0M
2025-03-25 4.45 4.65 4.43 4.65 6.0M
2025-03-24 4.48 4.48 4.39 4.44 0.6M
2025-03-21 4.46 4.50 4.37 4.42 1.6M
2025-03-20 4.44 4.46 4.40 4.43 1.1M
2025-03-19 4.37 4.46 4.37 4.44 1.6M
2025-03-18 4.40 4.42 4.36 4.39 1.3M
2025-03-17 4.41 4.43 4.34 4.38 1.3M
2025-03-14 4.30 4.48 4.28 4.40 2.4M
2025-03-13 4.26 4.34 4.22 4.27 1.0M
2025-03-12 4.27 4.32 4.24 4.29 2.2M
2025-03-11 4.21 4.26 4.17 4.24 2.6M
2025-03-10 4.26 4.30 4.20 4.21 1.8M
2025-03-07 4.34 4.35 4.26 4.27 2.3M
2025-03-06 4.41 4.41 4.34 4.34 1.0M
2025-03-05 4.32 4.42 4.32 4.41 0.7M
2025-03-04 4.35 4.40 4.33 4.33 1.1M
2025-03-03 4.31 4.41 4.30 4.35 1.1M
2025-02-28 4.44 4.44 4.31 4.34 1.5M
2025-02-27 4.39 4.48 4.36 4.48 0.7M
2025-02-26 4.40 4.43 4.35 4.38 1.2M
2025-02-25 4.35 4.44 4.33 4.40 1.2M
2025-02-24 4.50 4.50 4.30 4.44 4.1M
2025-02-21 4.54 4.60 4.50 4.54 1.9M
2025-02-20 4.52 4.59 4.52 4.54 1.1M
2025-02-19 4.48 4.55 4.46 4.52 0.6M
2025-02-18 4.56 4.56 4.45 4.48 1.3M
2025-02-17 4.49 4.60 4.49 4.56 1.5M
2025-02-14 4.50 4.52 4.45 4.49 1.8M
2025-02-13 4.43 4.54 4.39 4.50 2.6M
2025-02-12 4.38 4.47 4.35 4.42 1.2M
2025-02-11 4.34 4.41 4.33 4.38 1.0M
2025-02-10 4.31 4.37 4.30 4.35 0.7M
2025-02-07 4.38 4.38 4.32 4.34 0.5M
2025-02-06 4.37 4.40 4.32 4.38 0.5M
2025-02-05 4.35 4.40 4.33 4.35 0.6M
2025-02-04 4.31 4.39 4.31 4.36 0.9M
2025-02-03 4.33 4.37 4.29 4.35 0.4M
2025-01-28 4.43 4.43 4.36 4.39 0.3M
2025-01-27 4.39 4.43 4.39 4.41 0.4M
2025-01-24 4.30 4.43 4.30 4.41 2.2M
2025-01-23 4.17 4.34 4.17 4.28 3.5M
2025-01-22 4.15 4.18 4.13 4.17 1.0M
2025-01-21 4.16 4.16 4.13 4.14 1.0M
2025-01-20 4.18 4.18 4.12 4.16 0.5M
2025-01-17 4.13 4.17 4.13 4.17 0.6M
2025-01-16 4.14 4.15 4.12 4.14 0.7M
2025-01-15 4.12 4.20 4.11 4.14 0.7M
2025-01-14 4.08 4.12 4.08 4.10 0.5M
2025-01-13 4.06 4.08 4.04 4.06 1.1M
2025-01-10 4.14 4.14 4.08 4.08 0.6M
2025-01-09 4.11 4.15 4.10 4.12 0.8M
2025-01-08 4.16 4.17 4.12 4.14 1.3M
2025-01-07 4.19 4.19 4.15 4.16 0.4M
2025-01-06 4.20 4.22 4.19 4.20 0.4M
2025-01-03 4.24 4.26 4.20 4.20 0.4M
2025-01-02 4.26 4.26 4.22 4.24 0.6M