E -Commodities Holdings Ltd (1733)

1733
🏛️ 홍콩 →
0.83
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 1.60 1.68 1.58 1.58 7.1M
2022-12-29 1.58 1.61 1.57 1.60 2.5M
2022-12-28 1.54 1.62 1.54 1.61 6.8M
2022-12-23 1.49 1.57 1.49 1.56 4.9M
2022-12-22 1.51 1.55 1.49 1.50 1.9M
2022-12-21 1.50 1.51 1.47 1.49 2.1M
2022-12-20 1.50 1.53 1.47 1.51 1.7M
2022-12-19 1.52 1.54 1.49 1.50 2.9M
2022-12-16 1.48 1.54 1.47 1.54 3.0M
2022-12-15 1.51 1.51 1.47 1.50 2.2M
2022-12-14 1.51 1.54 1.49 1.51 3.0M
2022-12-13 1.57 1.58 1.51 1.51 8.6M
2022-12-12 1.62 1.64 1.55 1.57 5.1M
2022-12-09 1.52 1.64 1.52 1.62 9.8M
2022-12-08 1.53 1.56 1.53 1.53 3.2M
2022-12-07 1.57 1.58 1.53 1.55 5.0M
2022-12-06 1.56 1.59 1.53 1.57 3.4M
2022-12-05 1.56 1.58 1.54 1.57 5.2M
2022-12-02 1.58 1.58 1.52 1.56 5.5M
2022-12-01 1.58 1.60 1.55 1.57 5.7M
2022-11-30 1.48 1.57 1.46 1.57 12.2M
2022-11-29 1.47 1.50 1.45 1.48 4.6M
2022-11-28 1.43 1.46 1.36 1.45 5.0M
2022-11-25 1.42 1.46 1.40 1.46 3.1M
2022-11-24 1.43 1.47 1.43 1.43 3.2M
2022-11-23 1.40 1.45 1.40 1.43 3.7M
2022-11-22 1.31 1.42 1.30 1.40 7.9M
2022-11-21 1.35 1.35 1.29 1.34 6.5M
2022-11-18 1.34 1.36 1.32 1.36 5.3M
2022-11-17 1.32 1.35 1.28 1.34 5.9M
2022-11-16 1.30 1.35 1.29 1.34 6.4M
2022-11-15 1.26 1.35 1.26 1.31 5.8M
2022-11-14 1.27 1.36 1.25 1.29 12.1M
2022-11-11 1.25 1.27 1.22 1.27 12.0M
2022-11-10 1.20 1.22 1.17 1.22 6.8M
2022-11-09 1.21 1.25 1.19 1.23 6.7M
2022-11-08 1.22 1.22 1.16 1.21 4.0M
2022-11-07 1.18 1.22 1.18 1.21 5.9M
2022-11-04 1.10 1.20 1.10 1.17 11.2M
2022-11-03 1.13 1.13 1.08 1.10 6.0M
2022-11-02 1.11 1.16 1.10 1.15 6.6M
2022-11-01 1.05 1.14 1.05 1.11 10.0M
2022-10-31 1.08 1.12 1.03 1.04 8.3M
2022-10-28 1.23 1.23 1.08 1.08 10.4M
2022-10-27 1.19 1.28 1.18 1.21 8.0M
2022-10-26 1.17 1.20 1.14 1.19 6.0M
2022-10-25 1.10 1.18 1.05 1.16 13.5M
2022-10-24 1.29 1.30 1.13 1.15 22.7M
2022-10-21 1.29 1.34 1.29 1.30 3.0M
2022-10-20 1.39 1.39 1.28 1.31 14.8M
2022-10-19 1.36 1.44 1.36 1.41 5.6M
2022-10-18 1.33 1.38 1.29 1.36 10.4M
2022-10-17 1.41 1.41 1.25 1.35 22.1M
2022-10-14 1.46 1.46 1.32 1.41 35.1M
2022-10-13 1.50 1.50 1.43 1.44 4.5M
2022-10-12 1.43 1.54 1.41 1.50 13.1M
2022-10-11 1.50 1.52 1.43 1.44 6.8M
2022-10-10 1.56 1.57 1.50 1.50 4.7M
2022-10-07 1.55 1.58 1.54 1.56 3.1M
2022-10-06 1.55 1.57 1.54 1.55 2.3M
2022-10-05 1.63 1.63 1.54 1.55 8.8M
2022-10-03 1.64 1.64 1.57 1.57 6.5M
2022-09-30 1.65 1.74 1.64 1.64 15.3M
2022-09-29 1.67 1.68 1.60 1.65 10.1M
2022-09-28 1.69 1.71 1.62 1.64 12.2M
2022-09-27 1.66 1.73 1.66 1.72 8.4M
2022-09-26 1.66 1.69 1.63 1.67 9.5M
2022-09-23 1.64 1.68 1.61 1.66 14.0M
2022-09-22 1.58 1.64 1.58 1.64 5.4M
2022-09-21 1.60 1.62 1.55 1.60 5.3M
2022-09-20 1.59 1.67 1.58 1.58 5.9M
2022-09-19 1.57 1.61 1.55 1.60 10.4M
2022-09-16 1.56 1.62 1.54 1.58 9.0M
2022-09-15 1.46 1.61 1.46 1.58 18.2M
2022-09-14 1.48 1.50 1.46 1.47 5.2M
2022-09-13 1.52 1.55 1.51 1.51 4.5M
2022-09-09 1.51 1.56 1.49 1.51 8.3M
2022-09-08 1.59 1.61 1.50 1.50 8.6M
2022-09-07 1.65 1.66 1.60 1.60 4.2M
2022-09-06 1.56 1.67 1.53 1.64 9.3M
2022-09-05 1.63 1.63 1.50 1.56 24.4M
2022-09-02 1.74 1.76 1.65 1.65 9.4M
2022-09-01 1.74 1.77 1.72 1.76 9.4M
2022-08-31 1.72 1.77 1.72 1.76 12.2M
2022-08-30 1.74 1.75 1.68 1.75 9.9M
2022-08-29 1.67 1.73 1.61 1.72 15.6M
2022-08-26 1.66 1.70 1.61 1.68 18.2M
2022-08-25 1.55 1.68 1.31 1.66 52.7M
2022-08-24 1.71 1.71 1.60 1.65 12.5M
2022-08-23 1.69 1.73 1.66 1.71 10.9M
2022-08-22 1.63 1.67 1.61 1.67 6.8M
2022-08-19 1.58 1.66 1.51 1.65 12.9M
2022-08-18 1.70 1.70 1.56 1.58 23.2M
2022-08-17 1.73 1.74 1.67 1.70 12.6M
2022-08-16 1.74 1.74 1.67 1.73 9.6M
2022-08-15 1.88 1.90 1.72 1.74 33.5M
2022-08-12 1.86 1.94 1.86 1.90 12.9M
2022-08-11 1.85 1.89 1.83 1.87 4.8M
2022-08-10 1.86 1.86 1.81 1.84 9.2M
2022-08-09 1.88 1.93 1.85 1.86 15.3M
2022-08-08 1.82 1.88 1.80 1.88 12.2M
2022-08-05 1.72 1.82 1.72 1.80 9.6M
2022-08-04 1.72 1.75 1.69 1.72 7.1M
2022-08-03 1.71 1.75 1.70 1.72 7.5M
2022-08-02 1.74 1.74 1.68 1.69 12.7M
2022-08-01 1.77 1.77 1.70 1.75 11.8M
2022-07-29 1.87 1.87 1.78 1.79 6.2M
2022-07-28 1.79 1.86 1.78 1.85 15.3M
2022-07-27 1.76 1.80 1.72 1.79 8.7M
2022-07-26 1.74 1.81 1.74 1.76 10.1M
2022-07-25 1.78 1.80 1.72 1.75 12.0M
2022-07-22 1.82 1.84 1.76 1.79 13.6M
2022-07-21 1.90 1.91 1.80 1.82 15.9M
2022-07-20 1.91 1.96 1.87 1.89 8.6M
2022-07-19 1.86 1.91 1.85 1.90 6.2M
2022-07-18 1.80 1.88 1.80 1.88 8.0M
2022-07-15 1.82 1.92 1.80 1.80 18.3M
2022-07-14 1.80 1.83 1.80 1.83 6.4M
2022-07-13 1.80 1.88 1.80 1.82 6.0M
2022-07-12 1.86 1.87 1.81 1.82 10.3M
2022-07-11 1.87 1.88 1.82 1.87 10.4M
2022-07-08 1.91 1.96 1.87 1.87 13.5M
2022-07-07 1.82 1.92 1.81 1.89 14.3M
2022-07-06 1.87 1.88 1.75 1.79 25.0M
2022-07-05 1.90 1.93 1.87 1.90 10.0M
2022-07-04 2.02 2.02 1.86 1.92 27.1M
2022-06-30 2.38 2.49 2.33 2.35 27.5M
2022-06-29 2.35 2.40 2.30 2.39 18.0M
2022-06-28 2.44 2.44 2.30 2.35 24.3M
2022-06-27 2.25 2.42 2.24 2.40 26.8M
2022-06-24 2.34 2.34 2.19 2.25 19.6M
2022-06-23 2.31 2.34 2.27 2.34 9.5M
2022-06-22 2.33 2.36 2.26 2.30 12.4M
2022-06-21 2.28 2.33 2.20 2.31 12.4M
2022-06-20 2.47 2.47 2.25 2.28 25.0M
2022-06-17 2.36 2.50 2.32 2.45 19.0M
2022-06-16 2.49 2.54 2.30 2.36 31.3M
2022-06-15 2.54 2.68 2.48 2.48 26.6M
2022-06-14 2.44 2.54 2.39 2.51 20.5M
2022-06-13 2.35 2.57 2.33 2.53 28.3M
2022-06-10 2.30 2.46 2.23 2.41 27.8M
2022-06-09 2.26 2.38 2.22 2.35 29.2M
2022-06-08 2.07 2.28 2.05 2.26 69.9M
2022-06-07 1.97 2.06 1.94 2.04 35.7M
2022-06-06 1.92 1.97 1.92 1.96 12.1M
2022-06-02 1.89 1.98 1.87 1.93 22.8M
2022-06-01 1.94 1.94 1.87 1.90 20.7M
2022-05-31 1.93 1.95 1.90 1.95 66.4M
2022-05-30 1.95 1.95 1.90 1.92 25.8M
2022-05-27 2.11 2.11 1.88 1.91 75.7M
2022-05-26 2.00 2.15 1.96 2.15 42.9M
2022-05-25 1.91 2.00 1.91 1.99 18.4M
2022-05-24 1.93 1.98 1.87 1.89 17.7M
2022-05-23 1.95 2.05 1.90 1.92 33.0M
2022-05-20 1.90 1.95 1.89 1.94 14.4M
2022-05-19 1.86 1.92 1.82 1.89 11.6M
2022-05-18 1.86 1.93 1.82 1.89 16.5M
2022-05-17 1.87 1.87 1.80 1.84 8.2M
2022-05-16 1.80 1.87 1.77 1.85 23.3M
2022-05-13 1.68 1.80 1.68 1.76 20.4M
2022-05-12 1.70 1.74 1.64 1.64 14.2M
2022-05-11 1.75 1.76 1.68 1.71 9.7M
2022-05-10 1.70 1.75 1.65 1.74 19.0M
2022-05-06 1.78 1.82 1.75 1.78 7.7M
2022-05-05 1.82 1.86 1.78 1.82 15.1M
2022-05-04 1.77 1.84 1.77 1.81 10.9M
2022-05-03 1.79 1.81 1.70 1.77 16.9M
2022-04-29 1.85 1.85 1.76 1.79 15.8M
2022-04-28 1.67 1.84 1.67 1.84 25.7M
2022-04-27 1.63 1.71 1.63 1.67 10.3M
2022-04-26 1.68 1.71 1.64 1.66 13.3M
2022-04-25 1.68 1.69 1.62 1.66 18.0M
2022-04-22 1.62 1.74 1.59 1.74 20.4M
2022-04-21 1.66 1.72 1.58 1.67 28.0M
2022-04-20 1.73 1.76 1.65 1.66 32.7M
2022-04-19 1.83 1.88 1.74 1.77 28.3M
2022-04-14 1.88 1.97 1.84 1.91 36.6M
2022-04-13 1.77 1.90 1.74 1.86 31.0M
2022-04-12 1.87 1.88 1.59 1.74 90.1M
2022-04-11 1.93 1.93 1.82 1.85 34.5M
2022-04-08 1.87 1.98 1.86 1.93 44.2M
2022-04-07 1.87 1.89 1.84 1.86 16.3M
2022-04-06 1.93 1.94 1.84 1.86 39.1M
2022-04-04 2.08 2.09 1.89 1.92 59.7M
2022-04-01 1.88 2.08 1.84 2.04 111.6M
2022-03-31 1.88 1.91 1.83 1.88 22.2M
2022-03-30 1.97 2.00 1.84 1.87 57.9M
2022-03-29 1.88 2.00 1.86 1.90 71.6M
2022-03-28 1.86 1.91 1.83 1.88 24.6M
2022-03-25 1.92 1.99 1.84 1.85 35.6M
2022-03-24 1.85 2.02 1.85 1.93 67.4M
2022-03-23 1.88 1.94 1.80 1.87 28.8M
2022-03-22 1.86 1.93 1.84 1.88 24.7M
2022-03-21 1.88 1.93 1.75 1.84 23.3M
2022-03-18 1.63 2.00 1.61 1.84 88.7M
2022-03-17 1.45 1.62 1.45 1.60 85.9M
2022-03-16 1.30 1.44 1.24 1.40 56.4M
2022-03-15 1.39 1.39 1.22 1.25 29.5M
2022-03-14 1.42 1.52 1.35 1.39 84.6M
2022-03-11 1.26 1.26 1.20 1.24 5.2M
2022-03-10 1.23 1.26 1.21 1.26 4.5M
2022-03-09 1.21 1.24 1.18 1.23 8.6M
2022-03-08 1.25 1.27 1.20 1.22 11.5M
2022-03-07 1.26 1.26 1.21 1.26 8.7M
2022-03-04 1.33 1.33 1.26 1.27 11.1M
2022-03-03 1.27 1.37 1.27 1.34 23.0M
2022-03-02 1.18 1.28 1.18 1.25 11.9M
2022-03-01 1.20 1.22 1.17 1.22 4.2M
2022-02-28 1.18 1.22 1.15 1.22 6.9M
2022-02-25 1.20 1.23 1.18 1.20 4.9M
2022-02-24 1.23 1.28 1.17 1.20 12.3M
2022-02-23 1.23 1.27 1.21 1.24 4.1M
2022-02-22 1.25 1.25 1.21 1.23 5.3M
2022-02-21 1.16 1.26 1.16 1.26 11.9M
2022-02-18 1.14 1.18 1.12 1.17 13.4M
2022-02-17 1.17 1.17 1.14 1.16 6.9M
2022-02-16 1.21 1.23 1.15 1.17 7.3M
2022-02-15 1.17 1.23 1.17 1.21 6.4M
2022-02-14 1.19 1.21 1.16 1.16 5.0M
2022-02-11 1.22 1.27 1.19 1.19 16.0M
2022-02-10 1.28 1.30 1.24 1.26 8.8M
2022-02-09 1.33 1.37 1.28 1.28 9.1M
2022-02-08 1.32 1.38 1.29 1.33 8.3M
2022-02-07 1.25 1.36 1.21 1.34 15.6M
2022-02-04 1.22 1.25 1.21 1.25 3.6M
2022-01-31 1.20 1.22 1.18 1.21 1.8M
2022-01-28 1.25 1.28 1.19 1.20 10.8M
2022-01-27 1.31 1.32 1.23 1.23 18.3M
2022-01-26 1.32 1.38 1.30 1.34 11.3M
2022-01-25 1.40 1.42 1.31 1.32 17.6M
2022-01-24 1.28 1.40 1.28 1.39 23.4M
2022-01-21 1.21 1.31 1.20 1.29 33.2M
2022-01-20 1.18 1.22 1.16 1.22 16.1M
2022-01-19 1.20 1.21 1.17 1.18 4.5M
2022-01-18 1.20 1.22 1.18 1.20 5.5M
2022-01-17 1.21 1.21 1.15 1.21 9.1M
2022-01-14 1.20 1.21 1.17 1.21 9.8M
2022-01-13 1.10 1.21 1.10 1.20 29.9M
2022-01-12 1.20 1.20 1.10 1.11 39.7M
2022-01-11 1.29 1.29 1.19 1.21 47.8M
2022-01-10 1.27 1.29 1.23 1.29 32.8M
2022-01-07 1.24 1.29 1.23 1.26 20.8M
2022-01-06 1.21 1.23 1.16 1.23 25.3M
2022-01-05 1.24 1.24 1.05 1.21 44.8M
2022-01-04 1.21 1.23 1.18 1.23 11.7M
2022-01-03 1.17 1.21 1.16 1.19 21.5M