Dynamic Holdings Ltd (0029)

0029
🏛️ 홍콩 →
12.70
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
2022-12-30 8.68 8.99 8.50 8.95 0.1M
2022-12-29 8.70 8.70 8.34 8.30 0.1M
2022-12-28 8.11 8.70 8.11 8.64 0.0M
2022-12-23 8.25 8.50 8.03 8.50 0.1M
2022-12-22 8.11 8.12 8.10 8.25 0.2M
2022-12-21 8.12 8.12 8.12 8.12 0.0M
2022-12-20 8.06 8.15 8.06 8.14 0.2M
2022-12-19 7.80 8.20 7.75 8.07 1.0M
2022-12-16 7.74 7.80 7.70 7.80 0.1M
2022-12-15 7.88 7.88 7.72 7.78 0.1M
2022-12-14 8.20 8.20 8.00 8.00 0.1M
2022-12-13 7.50 8.75 7.50 7.90 0.1M
2022-12-12 7.36 7.65 7.35 7.65 0.1M
2022-12-09 7.54 7.59 7.35 7.55 0.3M
2022-12-08 7.38 7.55 7.35 7.55 0.4M
2022-12-07 7.28 7.39 7.28 7.38 0.4M
2022-12-06 7.21 7.36 7.17 7.25 0.2M
2022-12-05 7.17 7.40 7.17 7.40 0.8M
2022-12-02 7.16 7.17 7.11 7.17 0.1M
2022-12-01 7.95 7.95 6.85 7.07 0.3M
2022-11-30 7.10 7.15 7.05 7.15 0.2M
2022-11-29 7.00 7.25 6.78 7.10 0.9M
2022-11-28 7.00 7.00 7.00 7.00 0.0M
2022-11-25 7.00 7.00 6.78 7.00 0.0M
2022-11-24 7.06 7.07 6.99 6.99 0.1M
2022-11-23 7.18 7.18 6.65 6.99 0.1M
2022-11-22 7.10 7.25 6.72 7.20 0.4M
2022-11-21 7.11 7.11 7.11 7.11 0.0M
2022-11-18 7.11 7.12 7.11 7.12 0.0M
2022-11-17 7.54 7.55 6.93 7.05 0.0M
2022-11-16 7.49 7.49 7.45 7.45 0.0M
2022-11-15 7.90 7.90 7.40 7.70 0.1M
2022-11-14 7.04 7.92 7.04 7.89 0.1M
2022-11-11 6.85 7.10 6.85 7.05 0.1M
2022-11-10 6.90 6.90 6.90 6.90 0.0M
2022-11-09 7.00 7.00 6.80 6.98 0.0M
2022-11-08 6.85 6.98 6.85 6.95 0.0M
2022-11-07 6.49 6.90 6.49 6.80 0.5M
2022-11-04 6.49 6.50 6.30 6.49 0.1M
2022-11-03 6.49 6.49 6.30 6.30 0.1M
2022-11-02 6.30 6.48 6.30 6.48 0.1M
2022-11-01 6.45 6.49 6.30 6.30 0.1M
2022-10-31 6.33 6.49 6.32 6.46 0.0M
2022-10-28 6.79 6.79 6.51 6.51 0.0M
2022-10-27 6.95 6.95 6.33 6.79 0.0M
2022-10-26 6.78 6.85 6.75 6.75 0.1M
2022-10-25 6.99 6.99 6.58 6.58 0.2M
2022-10-24 7.53 7.60 6.90 6.90 0.1M
2022-10-21 7.89 7.90 7.60 7.80 0.0M
2022-10-20 7.80 7.99 7.66 7.90 0.0M
2022-10-19 8.00 8.09 8.00 8.08 0.1M
2022-10-18 7.80 8.00 7.80 8.00 0.0M
2022-10-17 8.06 8.06 8.06 8.06 0.0M
2022-10-14 8.13 8.13 8.13 8.00 0.0M
2022-10-13 7.87 7.87 7.71 7.71 0.0M
2022-10-12 8.04 8.04 7.71 7.87 0.0M
2022-10-11 8.08 8.08 8.08 8.08 0.0M
2022-10-10 8.13 8.13 8.13 8.13 0.0M
2022-10-07 8.13 8.13 8.13 8.13 0.0M
2022-10-06 7.91 8.13 7.90 8.13 0.0M
2022-10-05 8.06 8.06 8.06 8.06 0.0M
2022-10-03 8.00 8.10 8.00 8.01 0.1M
2022-09-30 8.03 8.10 7.81 8.00 0.0M
2022-09-29 8.20 8.21 7.80 7.97 0.0M
2022-09-28 8.11 8.12 8.09 8.09 0.1M
2022-09-27 8.01 8.48 8.01 8.48 0.0M
2022-09-26 8.42 8.49 8.30 8.49 0.0M
2022-09-23 8.57 8.61 8.29 8.55 0.0M
2022-09-22 8.70 8.70 8.41 8.57 0.1M
2022-09-21 8.66 8.84 8.60 8.84 0.0M
2022-09-20 8.61 8.89 8.61 8.89 0.0M
2022-09-19 8.88 8.88 8.61 8.80 0.0M
2022-09-16 8.66 8.66 8.56 8.81 0.0M
2022-09-15 8.90 8.90 8.90 8.90 0.0M
2022-09-14 8.90 8.90 8.90 8.90 0.0M
2022-09-13 9.10 9.10 8.88 8.90 0.0M
2022-09-09 9.04 9.10 8.94 9.10 0.0M
2022-09-08 8.99 9.00 8.93 9.00 0.0M
2022-09-07 8.88 8.98 8.78 8.97 0.0M
2022-09-06 8.92 9.00 8.84 9.00 0.0M
2022-09-05 8.88 8.88 8.87 8.87 0.0M
2022-09-02 8.85 9.00 8.84 8.85 0.0M
2022-09-01 9.45 9.45 8.70 9.20 0.0M
2022-08-31 9.00 9.00 8.99 8.99 0.0M
2022-08-30 8.90 8.90 8.80 8.90 0.0M
2022-08-29 9.00 9.00 9.00 9.00 0.0M
2022-08-26 8.91 8.91 8.91 9.10 0.0M
2022-08-25 9.00 9.00 8.90 8.90 0.0M
2022-08-24 8.65 8.65 8.65 8.71 0.0M
2022-08-23 8.99 9.00 8.99 9.00 0.0M
2022-08-22 8.83 9.00 8.65 9.00 0.0M
2022-08-19 8.95 8.95 8.95 8.95 0.0M
2022-08-18 8.95 8.95 8.95 8.95 0.0M
2022-08-17 8.84 9.15 8.80 9.15 0.0M
2022-08-16 8.99 8.99 8.99 8.99 0.0M
2022-08-15 8.74 9.00 8.73 8.99 0.0M
2022-08-12 9.00 9.00 9.00 9.00 0.0M
2022-08-11 9.01 9.01 9.00 9.00 0.0M
2022-08-10 9.07 9.07 9.07 9.07 0.0M
2022-08-09 9.07 9.07 9.07 9.07 0.0M
2022-08-08 9.07 9.07 9.07 9.07 0.0M
2022-08-05 9.02 9.02 9.02 9.02 0.0M
2022-08-04 9.02 9.02 9.02 9.02 0.0M
2022-08-03 9.00 9.00 9.00 9.00 0.0M
2022-08-02 9.00 9.00 8.99 9.00 0.1M
2022-08-01 9.20 9.20 9.20 9.20 0.0M
2022-07-29 9.13 9.30 9.05 9.29 0.1M
2022-07-28 9.10 9.10 9.10 9.16 0.0M
2022-07-27 9.20 9.20 9.20 9.20 0.0M
2022-07-26 9.20 9.39 9.17 9.20 0.1M
2022-07-25 9.39 9.39 9.39 9.39 0.0M
2022-07-22 9.43 9.46 9.22 9.24 0.0M
2022-07-21 9.46 9.46 9.46 9.46 0.0M
2022-07-20 9.50 9.69 9.25 9.25 0.0M
2022-07-19 9.35 9.40 9.35 9.40 0.0M
2022-07-18 9.30 9.30 9.30 9.30 0.0M
2022-07-15 9.49 9.49 9.15 9.15 0.0M
2022-07-14 9.40 9.40 9.16 9.33 0.1M
2022-07-13 9.74 9.74 9.40 9.40 0.0M
2022-07-12 9.74 9.74 9.74 9.74 0.0M
2022-07-11 9.70 9.70 9.70 9.70 0.0M
2022-07-08 9.88 9.88 9.62 9.62 0.0M
2022-07-07 10.00 10.10 9.71 9.72 0.1M
2022-07-06 9.72 9.72 9.72 9.72 0.3M
2022-07-05 10.00 10.00 9.36 9.40 0.2M
2022-07-04 10.02 10.04 9.91 9.92 0.0M
2022-06-30 9.06 9.92 9.06 9.89 0.1M
2022-06-29 9.21 9.25 9.21 9.25 0.0M
2022-06-28 9.35 9.35 9.35 9.35 0.0M
2022-06-27 9.20 9.53 9.20 9.25 0.0M
2022-06-24 9.04 9.25 9.04 9.13 0.1M
2022-06-23 9.40 9.40 9.10 9.25 0.3M
2022-06-22 9.30 9.30 9.21 9.21 0.0M
2022-06-21 9.40 9.40 9.40 9.40 0.0M
2022-06-20 9.22 9.22 9.20 9.21 0.0M
2022-06-17 9.23 9.23 9.23 9.23 0.0M
2022-06-16 9.15 9.31 9.00 9.31 0.1M
2022-06-15 9.30 9.35 9.30 9.31 0.0M
2022-06-14 9.35 9.35 9.11 9.12 0.0M
2022-06-13 9.35 9.35 9.34 9.35 0.0M
2022-06-10 9.40 9.40 9.40 9.40 0.0M
2022-06-09 9.25 9.40 9.25 9.40 0.0M
2022-06-08 9.45 9.60 9.24 9.40 0.1M
2022-06-07 9.29 9.29 9.29 9.29 0.0M
2022-06-06 9.29 9.29 9.29 9.29 0.0M
2022-06-02 9.29 9.29 9.29 9.29 0.0M
2022-06-01 9.29 9.29 9.29 9.29 0.0M
2022-05-31 9.30 9.50 9.30 9.50 0.0M
2022-05-30 9.28 9.35 9.20 9.30 0.0M
2022-05-27 9.30 9.38 9.27 9.35 0.0M
2022-05-26 9.35 9.35 9.25 9.31 0.0M
2022-05-25 9.10 9.10 9.07 9.35 0.0M
2022-05-24 9.35 9.40 9.35 9.40 0.1M
2022-05-23 9.25 9.25 9.25 9.25 0.0M
2022-05-20 9.40 9.45 9.20 9.25 0.0M
2022-05-19 9.45 9.60 9.20 9.45 0.2M
2022-05-18 9.50 9.50 9.40 9.41 0.0M
2022-05-17 9.55 9.65 9.55 9.43 0.0M
2022-05-16 9.45 9.45 9.45 9.45 0.0M
2022-05-13 9.50 9.50 9.40 9.40 0.0M
2022-05-12 9.28 9.84 9.28 9.73 0.0M
2022-05-11 9.28 9.28 9.28 9.28 0.0M
2022-05-10 9.00 9.28 9.00 9.28 0.0M
2022-05-06 9.41 9.41 9.41 9.41 0.0M
2022-05-05 8.92 9.70 8.92 9.70 0.1M
2022-05-04 9.80 9.80 9.80 9.80 0.0M
2022-05-03 9.80 9.85 9.66 9.80 0.0M
2022-04-29 9.84 9.84 9.80 9.80 0.0M
2022-04-28 9.86 9.86 9.86 9.86 0.0M
2022-04-27 9.05 9.08 9.02 9.35 0.0M
2022-04-26 9.51 9.51 9.36 9.50 0.0M
2022-04-25 9.63 9.88 9.62 9.60 0.0M
2022-04-22 9.94 9.94 9.89 9.89 0.0M
2022-04-21 10.00 10.00 10.00 9.98 0.0M
2022-04-20 10.50 10.50 10.50 10.20 0.0M
2022-04-19 10.20 10.20 10.20 10.50 0.0M
2022-04-14 10.16 10.50 10.14 10.50 0.0M
2022-04-13 9.90 10.12 9.90 10.12 0.0M
2022-04-12 10.30 10.30 9.73 9.90 0.0M
2022-04-11 10.46 10.46 10.46 10.46 0.0M
2022-04-08 10.38 10.46 10.38 10.46 0.0M
2022-04-07 10.54 10.88 10.54 10.54 0.1M
2022-04-06 10.80 11.00 10.56 10.86 0.0M
2022-04-04 10.70 10.70 10.70 10.70 0.0M
2022-04-01 10.90 10.98 10.88 10.94 0.1M
2022-03-31 10.00 10.96 9.99 10.78 0.1M
2022-03-30 10.86 10.86 9.02 10.00 0.0M
2022-03-29 9.99 9.99 9.99 9.99 0.0M
2022-03-28 9.99 10.08 9.99 9.99 0.0M
2022-03-25 10.18 10.18 9.99 9.99 0.0M
2022-03-24 10.20 10.50 10.08 10.22 0.5M
2022-03-23 9.40 10.30 9.30 10.20 1.7M
2022-03-22 9.50 9.61 9.29 9.40 0.1M
2022-03-21 9.31 9.31 9.29 9.29 0.0M
2022-03-18 9.20 9.71 9.20 9.65 0.0M
2022-03-17 8.70 9.50 8.66 9.50 0.2M
2022-03-16 8.21 8.66 8.18 8.66 0.1M
2022-03-15 8.23 8.75 8.20 8.28 0.1M
2022-03-14 9.37 9.37 8.69 8.82 0.1M
2022-03-11 9.47 9.68 9.30 9.40 0.1M
2022-03-10 9.39 9.39 9.39 9.39 0.0M
2022-03-09 9.35 9.39 9.34 9.39 0.0M
2022-03-08 9.64 9.64 9.31 9.53 0.1M
2022-03-07 10.02 10.02 9.22 9.66 0.1M
2022-03-04 10.02 10.04 9.77 10.02 0.1M
2022-03-03 10.16 10.16 10.10 10.08 1.4M
2022-03-02 10.04 10.04 10.00 10.04 0.0M
2022-03-01 10.16 10.16 10.16 10.16 0.0M
2022-02-28 10.36 10.36 10.12 10.20 0.0M
2022-02-25 10.18 10.40 10.18 10.80 0.1M
2022-02-24 10.16 10.46 10.10 10.18 0.0M
2022-02-23 10.32 10.48 10.32 10.48 0.0M
2022-02-22 10.36 10.36 10.20 10.34 0.1M
2022-02-21 10.28 10.40 10.04 10.34 0.1M
2022-02-18 10.00 10.40 10.00 10.40 0.0M
2022-02-17 10.00 10.00 10.00 10.00 0.1M
2022-02-16 9.90 10.00 9.90 10.00 0.1M
2022-02-15 9.85 9.85 9.85 9.85 0.0M
2022-02-14 9.80 9.85 9.64 9.85 0.0M
2022-02-11 9.88 9.88 9.80 9.80 0.0M
2022-02-10 9.97 9.98 9.96 9.98 0.0M
2022-02-09 9.80 9.80 9.77 9.78 0.0M
2022-02-08 9.82 9.86 9.80 9.77 0.0M
2022-02-07 9.85 9.85 9.85 9.85 0.0M
2022-02-04 9.90 9.90 9.84 9.85 0.0M
2022-01-31 9.70 9.95 9.70 9.90 0.0M
2022-01-28 10.28 10.66 9.78 9.98 0.2M
2022-01-27 9.09 9.98 9.08 9.98 0.0M
2022-01-26 9.50 9.50 9.50 9.50 0.0M
2022-01-25 9.41 9.50 9.40 9.50 0.0M
2022-01-24 9.60 9.60 9.41 9.42 0.0M
2022-01-21 9.60 9.60 9.60 9.60 0.0M
2022-01-20 9.69 9.69 9.48 9.60 0.1M
2022-01-19 9.68 9.70 9.68 9.70 0.0M
2022-01-18 9.52 9.72 9.52 9.72 0.0M
2022-01-17 9.69 9.69 9.69 9.64 0.0M
2022-01-14 9.51 9.63 9.50 9.63 0.0M
2022-01-13 9.70 9.78 9.50 9.78 0.1M
2022-01-12 9.85 9.85 9.71 9.72 0.0M
2022-01-11 9.71 10.00 9.70 10.00 0.0M
2022-01-10 9.80 10.10 9.80 10.10 0.0M
2022-01-07 9.55 9.80 9.54 9.80 0.0M
2022-01-06 9.88 9.88 9.70 9.80 0.0M
2022-01-05 9.89 9.89 9.80 9.89 0.0M
2022-01-04 9.90 9.90 9.89 9.89 0.0M
2022-01-03 10.14 10.16 9.80 10.02 0.0M