Dalipal Holdings Ltd (1921)

1921
🏛️ 홍콩 →
6.15
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
2021-12-31 3.01 3.16 3.01 3.16 3.3M
2021-12-30 2.95 3.04 2.92 3.03 1.6M
2021-12-29 2.92 2.97 2.89 2.96 1.5M
2021-12-28 2.78 2.89 2.77 2.89 1.7M
2021-12-24 2.77 2.80 2.75 2.78 0.9M
2021-12-23 2.74 2.77 2.69 2.77 1.8M
2021-12-22 2.74 2.74 2.65 2.74 1.9M
2021-12-21 2.70 2.75 2.68 2.74 1.4M
2021-12-20 2.69 2.72 2.67 2.69 1.5M
2021-12-17 2.70 2.74 2.67 2.70 1.4M
2021-12-16 2.65 2.70 2.64 2.70 1.9M
2021-12-15 2.56 2.70 2.56 2.65 2.0M
2021-12-14 2.60 2.64 2.57 2.57 1.9M
2021-12-13 2.56 2.61 2.55 2.60 2.2M
2021-12-10 2.52 2.57 2.51 2.56 2.1M
2021-12-09 2.45 2.58 2.45 2.57 3.8M
2021-12-08 2.38 2.44 2.36 2.43 3.3M
2021-12-07 2.37 2.38 2.34 2.38 1.6M
2021-12-06 2.36 2.39 2.36 2.37 1.5M
2021-12-03 2.42 2.42 2.37 2.37 1.8M
2021-12-02 2.42 2.42 2.36 2.41 1.8M
2021-12-01 2.37 2.41 2.37 2.38 2.3M
2021-11-30 2.40 2.40 2.34 2.37 1.7M
2021-11-29 2.38 2.42 2.36 2.40 2.4M
2021-11-26 2.22 2.41 2.20 2.40 4.3M
2021-11-25 2.10 2.20 2.10 2.20 2.6M
2021-11-24 2.08 2.13 2.07 2.10 3.0M
2021-11-23 1.92 2.07 1.90 2.06 4.8M
2021-11-22 1.91 2.02 1.90 1.95 16.6M
2021-11-19 1.91 1.99 1.88 1.93 4.9M
2021-11-18 1.92 1.96 1.90 1.93 4.4M
2021-11-17 1.89 1.98 1.89 1.94 4.5M
2021-11-16 1.90 1.93 1.85 1.89 4.8M
2021-11-15 1.90 1.95 1.89 1.91 3.2M
2021-11-12 1.90 1.91 1.85 1.87 2.5M
2021-11-11 1.94 1.94 1.89 1.90 2.5M
2021-11-10 1.94 1.95 1.89 1.92 3.1M
2021-11-09 1.89 1.94 1.87 1.90 1.9M
2021-11-08 1.85 1.92 1.85 1.89 2.6M
2021-11-05 1.91 1.92 1.87 1.87 1.6M
2021-11-04 1.90 1.93 1.89 1.91 2.8M
2021-11-03 1.90 1.96 1.88 1.89 2.5M
2021-11-02 1.90 1.94 1.89 1.90 3.1M
2021-11-01 1.92 1.97 1.90 1.92 2.5M
2021-10-29 1.91 1.95 1.89 1.93 3.0M
2021-10-28 1.94 1.94 1.89 1.90 2.3M
2021-10-27 1.95 1.96 1.92 1.94 3.1M
2021-10-26 2.00 2.00 1.92 1.94 2.5M
2021-10-25 1.90 1.98 1.90 1.97 3.1M
2021-10-22 1.99 1.99 1.94 1.97 2.3M
2021-10-21 1.96 1.97 1.93 1.96 2.6M
2021-10-20 1.99 2.00 1.93 1.96 23.5M
2021-10-19 1.90 1.98 1.90 1.95 2.4M
2021-10-18 1.96 1.99 1.94 1.94 2.7M
2021-10-15 1.92 1.97 1.91 1.95 3.1M
2021-10-12 1.88 1.95 1.87 1.91 2.8M
2021-10-11 1.89 1.91 1.86 1.87 2.4M
2021-10-08 1.94 1.94 1.88 1.88 24.6M
2021-10-07 1.95 1.97 1.92 1.93 2.4M
2021-10-06 1.97 1.97 1.93 1.97 2.7M
2021-10-05 1.96 2.00 1.93 1.98 3.1M
2021-10-04 1.99 2.00 1.93 1.96 2.4M
2021-09-30 1.96 2.00 1.94 1.97 2.6M
2021-09-29 1.96 2.02 1.92 1.97 3.0M
2021-09-28 2.00 2.01 1.95 2.01 2.1M
2021-09-27 1.99 2.01 1.93 2.00 2.8M
2021-09-24 2.00 2.04 1.95 1.96 12.7M
2021-09-23 2.00 2.06 1.95 1.98 3.1M
2021-09-21 1.94 2.13 1.90 1.98 2.7M
2021-09-20 1.96 1.98 1.92 1.94 2.4M
2021-09-17 1.94 2.03 1.94 1.98 2.1M
2021-09-16 1.94 2.03 1.94 1.94 2.9M
2021-09-15 1.95 2.01 1.94 1.94 2.9M
2021-09-14 1.99 2.02 1.95 1.95 2.6M
2021-09-13 1.94 2.08 1.94 1.97 2.9M
2021-09-10 1.91 1.95 1.89 1.94 2.9M
2021-09-09 1.91 1.97 1.89 1.91 2.7M
2021-09-08 1.93 1.96 1.87 1.92 2.9M
2021-09-07 1.98 1.99 1.91 1.93 2.8M
2021-09-06 1.96 2.02 1.96 1.98 3.0M
2021-09-03 2.05 2.08 1.94 1.97 2.6M
2021-09-02 2.02 2.04 1.96 2.01 2.9M
2021-09-01 2.00 2.02 1.86 1.99 2.7M
2021-08-31 2.07 2.11 1.98 2.00 2.8M
2021-08-30 2.06 2.13 2.00 2.08 2.8M
2021-08-27 2.07 2.18 2.04 2.06 2.4M
2021-08-26 2.08 2.14 2.03 2.07 2.5M
2021-08-25 2.12 2.16 2.03 2.08 3.2M
2021-08-24 2.17 2.23 1.97 2.11 3.8M
2021-08-23 2.07 2.28 2.07 2.16 3.8M
2021-08-20 2.07 2.25 2.05 2.06 4.3M
2021-08-19 2.05 2.33 2.00 2.01 4.4M
2021-08-18 1.90 2.43 1.90 1.97 4.0M
2021-08-17 1.85 2.50 1.85 1.90 3.2M
2021-08-16 1.70 1.88 1.70 1.86 3.1M
2021-08-13 1.73 1.75 1.71 1.71 3.1M
2021-08-12 1.73 1.78 1.71 1.73 2.9M
2021-08-11 1.72 1.74 1.68 1.73 3.6M
2021-08-10 1.71 1.73 1.66 1.72 3.3M
2021-08-09 1.64 1.70 1.64 1.70 3.1M
2021-08-06 1.65 1.68 1.62 1.65 3.5M
2021-08-05 1.65 1.67 1.63 1.65 1.8M
2021-08-04 1.74 1.74 1.65 1.65 2.9M
2021-08-03 1.72 1.74 1.63 1.69 2.4M
2021-08-02 1.69 1.73 1.67 1.72 2.0M
2021-07-30 1.69 1.70 1.68 1.69 1.8M
2021-07-29 1.68 1.73 1.67 1.69 3.0M
2021-07-28 1.70 1.73 1.66 1.67 2.4M
2021-07-27 1.66 1.79 1.66 1.69 1.7M
2021-07-26 1.60 1.65 1.57 1.65 0.9M
2021-07-23 1.62 1.65 1.60 1.61 0.7M
2021-07-22 1.61 1.62 1.60 1.62 0.9M
2021-07-21 1.61 1.61 1.55 1.60 0.9M
2021-07-20 1.64 1.65 1.59 1.60 0.7M
2021-07-19 1.66 1.67 1.62 1.63 0.7M
2021-07-16 1.72 1.74 1.63 1.66 0.6M
2021-07-15 1.75 1.80 1.71 1.72 0.7M
2021-07-14 1.85 1.85 1.73 1.77 0.7M
2021-07-13 1.85 1.88 1.78 1.79 0.6M
2021-07-12 1.85 1.93 1.78 1.79 0.5M
2021-07-09 1.90 1.95 1.90 1.89 0.0M
2021-07-08 1.90 2.00 1.90 1.90 0.1M
2021-07-07 1.90 1.90 1.90 1.90 0.0M
2021-07-06 1.92 1.92 1.92 1.90 0.0M
2021-07-05 1.87 1.87 1.87 1.87 0.0M
2021-07-02 1.90 1.90 1.80 1.85 0.0M
2021-06-30 1.85 1.85 1.85 1.85 0.0M
2021-06-29 1.89 1.99 1.85 1.85 0.0M
2021-06-28 1.98 1.98 1.98 1.98 0.0M
2021-06-25 1.94 1.94 1.94 1.94 0.0M
2021-06-24 1.86 1.91 1.80 1.80 0.0M
2021-06-23 1.86 1.86 1.86 1.86 0.0M
2021-06-22 1.95 1.95 1.95 1.95 0.0M
2021-06-21 1.95 1.95 1.95 1.95 0.0M
2021-06-18 1.90 1.90 1.90 1.90 0.0M
2021-06-17 1.90 1.90 1.90 1.90 0.0M
2021-06-16 1.90 1.90 1.90 1.90 0.0M
2021-06-15 1.90 1.90 1.90 1.90 0.0M
2021-06-11 1.90 1.90 1.85 1.85 0.0M
2021-06-10 1.85 1.85 1.85 1.85 0.0M
2021-06-09 1.75 1.82 1.61 1.61 0.1M
2021-06-08 1.80 1.80 1.80 1.80 0.0M
2021-06-07 1.90 1.90 1.80 1.80 0.0M
2021-06-04 1.80 1.85 1.80 1.85 0.0M
2021-06-03 1.98 1.98 1.98 1.98 0.0M
2021-06-02 1.99 1.99 1.99 1.99 0.0M
2021-06-01 2.03 2.03 1.88 1.94 0.0M
2021-05-31 1.85 2.00 1.80 2.00 0.4M
2021-05-28 1.75 1.90 1.75 1.75 0.3M
2021-05-27 1.69 1.80 1.69 1.75 0.3M
2021-05-26 1.70 1.70 1.69 1.69 0.0M
2021-05-25 1.50 1.70 1.50 1.69 0.2M
2021-05-24 1.42 1.50 1.42 1.50 0.0M
2021-05-21 1.56 1.56 1.56 1.56 0.0M
2021-05-20 1.55 1.58 1.52 1.56 0.2M
2021-05-18 1.45 1.55 1.45 1.55 0.2M
2021-05-17 1.40 1.49 1.38 1.49 0.3M
2021-05-14 1.38 1.40 1.38 1.40 0.1M
2021-05-13 1.40 1.40 1.34 1.38 0.1M
2021-05-12 1.38 1.38 1.36 1.36 0.0M
2021-05-11 1.35 1.36 1.35 1.36 0.1M
2021-05-10 1.33 1.35 1.31 1.35 0.2M
2021-05-07 1.30 1.35 1.30 1.34 0.1M
2021-05-06 1.30 1.30 1.28 1.30 0.0M
2021-05-05 1.30 1.30 1.26 1.28 0.0M
2021-05-04 1.25 1.25 1.25 1.25 0.0M
2021-05-03 1.21 1.21 1.19 1.22 0.1M
2021-04-30 1.18 1.25 1.18 1.18 0.1M
2021-04-29 1.15 1.15 1.15 1.15 0.0M
2021-04-28 1.15 1.15 1.15 1.15 0.0M
2021-04-27 1.04 1.04 1.04 1.04 0.0M
2021-04-26 1.07 1.07 1.07 1.07 0.0M
2021-04-23 1.06 1.07 1.06 1.07 0.0M
2021-04-22 1.03 1.03 1.03 1.04 0.0M
2021-04-21 1.08 1.11 1.05 1.08 0.2M
2021-04-20 1.06 1.10 1.04 1.05 0.0M
2021-04-19 1.08 1.08 1.08 1.08 0.0M
2021-04-16 1.09 1.09 1.09 1.09 0.0M
2021-04-15 1.05 1.20 1.04 1.09 0.1M
2021-04-14 1.12 1.13 1.03 1.03 0.0M
2021-04-13 1.08 1.15 1.05 1.15 0.1M
2021-04-12 1.20 1.28 1.05 1.07 0.1M
2021-04-09 1.20 1.23 1.09 1.23 0.2M
2021-04-08 1.09 1.25 1.06 1.24 0.1M
2021-04-07 1.20 1.20 1.17 1.16 0.0M
2021-04-01 1.07 1.07 1.07 1.08 0.0M
2021-03-31 1.28 1.28 1.28 1.21 0.0M
2021-03-30 1.14 1.14 1.14 1.14 0.0M
2021-03-29 1.12 1.12 1.12 1.11 0.0M
2021-03-26 1.12 1.12 1.12 1.12 0.0M
2021-03-25 1.14 1.14 1.14 1.12 0.0M
2021-03-24 1.14 1.15 1.14 1.15 0.0M
2021-03-23 1.15 1.15 1.15 1.15 0.0M
2021-03-22 1.06 1.06 1.06 1.06 0.0M
2021-03-19 1.12 1.12 1.12 1.12 0.0M
2021-03-18 1.12 1.12 1.12 1.12 0.0M
2021-03-17 1.06 1.06 1.06 1.06 0.0M
2021-03-16 1.06 1.06 1.06 1.06 0.0M
2021-03-15 1.05 1.05 1.05 1.05 0.0M
2021-03-12 1.02 1.02 1.02 1.02 0.0M
2021-03-11 1.02 1.02 1.02 1.02 0.0M
2021-03-10 1.02 1.02 1.02 1.02 0.0M
2021-03-09 1.19 1.19 1.01 1.02 0.1M
2021-03-08 1.06 1.06 1.06 1.06 0.0M
2021-03-05 1.06 1.06 1.06 1.06 0.0M
2021-03-04 1.10 1.10 1.10 1.10 0.0M
2021-03-03 1.16 1.16 1.16 1.16 0.0M
2021-03-02 1.16 1.16 1.16 1.16 0.0M
2021-03-01 1.20 1.20 1.20 1.20 0.0M
2021-02-26 1.20 1.20 1.20 1.20 0.0M
2021-02-25 1.24 1.24 1.24 1.22 0.0M
2021-02-24 1.22 1.23 1.22 1.22 0.0M
2021-02-23 1.12 1.12 1.05 1.05 0.0M
2021-02-22 1.09 1.09 1.09 1.09 0.0M
2021-02-19 1.15 1.15 1.12 1.12 0.0M
2021-02-18 1.12 1.12 1.12 1.12 0.0M
2021-02-17 1.15 1.15 1.15 1.15 0.0M
2021-02-16 1.24 1.24 1.18 1.15 0.2M
2021-02-11 1.16 1.16 1.16 1.16 0.0M
2021-02-10 1.18 1.18 1.18 1.16 0.0M
2021-02-09 1.10 1.10 1.10 1.10 0.0M
2021-02-08 1.20 1.20 1.00 1.10 9.7M
2021-02-05 1.05 1.05 0.99 1.00 10.1M
2021-02-04 1.02 1.02 1.02 1.02 0.0M
2021-02-03 1.02 1.02 1.02 1.02 0.0M
2021-02-02 1.02 1.02 1.02 1.02 0.0M
2021-02-01 1.02 1.02 1.02 1.02 0.0M
2021-01-29 1.03 1.03 1.03 1.03 0.0M
2021-01-28 1.03 1.03 1.03 1.03 0.0M
2021-01-27 1.05 1.05 1.01 1.03 0.1M
2021-01-26 1.05 1.05 1.05 1.05 0.0M
2021-01-25 1.07 1.07 1.07 1.07 0.0M
2021-01-22 1.01 1.07 1.01 1.07 0.0M
2021-01-20 1.10 1.10 1.10 1.10 0.1M
2021-01-19 1.10 1.10 1.10 1.10 0.0M
2021-01-18 1.10 1.10 1.10 1.10 0.0M
2021-01-15 1.10 1.10 1.10 1.10 0.0M
2021-01-14 1.10 1.10 1.10 1.10 0.0M
2021-01-13 1.13 1.13 1.13 1.11 0.0M
2021-01-12 1.13 1.13 1.12 1.09 0.1M
2021-01-11 1.02 1.02 1.02 1.02 0.0M
2021-01-08 1.02 1.02 1.02 1.02 0.0M
2021-01-07 1.02 1.02 1.02 1.02 0.5M
2021-01-06 1.02 1.03 1.02 1.02 0.5M
2021-01-05 1.04 1.04 1.03 1.03 0.5M
2021-01-04 1.02 1.03 1.02 1.03 0.5M