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
2023-12-29 1.55 1.57 1.53 1.55 2.7M
2023-12-28 1.58 1.60 1.54 1.55 2.8M
2023-12-27 1.59 1.61 1.54 1.58 3.5M
2023-12-22 1.49 1.61 1.48 1.60 12.7M
2023-12-21 1.45 1.49 1.42 1.49 3.5M
2023-12-20 1.39 1.48 1.39 1.45 5.1M
2023-12-19 1.37 1.39 1.36 1.39 0.9M
2023-12-18 1.31 1.41 1.30 1.38 7.3M
2023-12-15 1.35 1.35 1.31 1.31 5.9M
2023-12-14 1.35 1.38 1.31 1.34 6.1M
2023-12-13 1.31 1.36 1.30 1.35 6.4M
2023-12-12 1.35 1.36 1.30 1.30 3.4M
2023-12-11 1.35 1.36 1.31 1.33 4.0M
2023-12-08 1.39 1.41 1.36 1.36 2.7M
2023-12-07 1.39 1.41 1.37 1.41 1.4M
2023-12-06 1.37 1.42 1.37 1.39 1.9M
2023-12-05 1.43 1.43 1.36 1.37 4.0M
2023-12-04 1.41 1.46 1.41 1.43 2.0M
2023-12-01 1.42 1.45 1.42 1.42 1.5M
2023-11-30 1.46 1.46 1.42 1.43 1.6M
2023-11-29 1.47 1.49 1.41 1.44 1.9M
2023-11-28 1.46 1.48 1.45 1.47 1.7M
2023-11-27 1.43 1.49 1.43 1.46 2.2M
2023-11-24 1.43 1.45 1.41 1.44 1.6M
2023-11-23 1.45 1.45 1.42 1.45 0.5M
2023-11-22 1.43 1.45 1.43 1.45 0.7M
2023-11-21 1.46 1.46 1.43 1.44 1.0M
2023-11-20 1.41 1.45 1.40 1.45 1.4M
2023-11-17 1.42 1.42 1.39 1.41 0.7M
2023-11-16 1.44 1.47 1.40 1.42 1.4M
2023-11-15 1.39 1.45 1.38 1.45 2.9M
2023-11-14 1.36 1.40 1.35 1.38 2.2M
2023-11-13 1.32 1.36 1.31 1.33 1.2M
2023-11-10 1.32 1.32 1.30 1.32 2.0M
2023-11-09 1.31 1.34 1.30 1.32 1.3M
2023-11-08 1.31 1.34 1.29 1.31 1.6M
2023-11-07 1.35 1.35 1.30 1.31 3.7M
2023-11-06 1.38 1.38 1.34 1.35 1.6M
2023-11-03 1.35 1.38 1.35 1.37 0.9M
2023-11-02 1.35 1.36 1.32 1.34 0.5M
2023-11-01 1.33 1.35 1.32 1.35 0.3M
2023-10-31 1.36 1.39 1.35 1.35 0.7M
2023-10-30 1.39 1.39 1.36 1.38 0.7M
2023-10-27 1.34 1.40 1.34 1.38 1.5M
2023-10-26 1.36 1.36 1.32 1.33 0.8M
2023-10-25 1.32 1.38 1.32 1.34 1.1M
2023-10-24 1.36 1.36 1.31 1.32 0.4M
2023-10-20 1.29 1.36 1.29 1.36 1.7M
2023-10-19 1.32 1.33 1.29 1.31 1.0M
2023-10-18 1.38 1.38 1.34 1.34 1.1M
2023-10-17 1.37 1.38 1.35 1.38 1.1M
2023-10-16 1.37 1.38 1.34 1.38 1.1M
2023-10-13 1.36 1.39 1.35 1.37 1.5M
2023-10-12 1.40 1.40 1.36 1.39 0.5M
2023-10-11 1.36 1.38 1.35 1.38 1.0M
2023-10-10 1.39 1.42 1.35 1.37 1.8M
2023-10-09 1.41 1.45 1.38 1.38 2.2M
2023-10-06 1.40 1.41 1.39 1.41 1.3M
2023-10-05 1.41 1.41 1.38 1.40 1.1M
2023-10-04 1.38 1.41 1.38 1.41 0.9M
2023-10-03 1.44 1.44 1.38 1.40 1.9M
2023-09-29 1.46 1.47 1.42 1.45 0.9M
2023-09-28 1.39 1.46 1.37 1.45 5.0M
2023-09-27 1.40 1.40 1.36 1.38 3.0M
2023-09-26 1.45 1.45 1.38 1.38 2.3M
2023-09-25 1.49 1.50 1.43 1.45 1.7M
2023-09-22 1.44 1.48 1.42 1.48 1.4M
2023-09-21 1.47 1.47 1.42 1.44 1.9M
2023-09-20 1.50 1.50 1.46 1.47 1.6M
2023-09-19 1.46 1.50 1.45 1.50 2.6M
2023-09-18 1.50 1.52 1.44 1.45 3.0M
2023-09-15 1.39 1.51 1.39 1.49 10.9M
2023-09-14 1.40 1.40 1.35 1.38 1.5M
2023-09-13 1.37 1.40 1.36 1.40 1.8M
2023-09-12 1.43 1.43 1.38 1.39 2.3M
2023-09-11 1.40 1.44 1.38 1.43 1.8M
2023-09-07 1.41 1.43 1.39 1.41 2.3M
2023-09-06 1.48 1.48 1.43 1.44 3.6M
2023-09-05 1.43 1.48 1.39 1.48 7.5M
2023-09-04 1.42 1.45 1.41 1.43 5.1M
2023-08-31 1.41 1.41 1.36 1.41 7.7M
2023-08-30 1.30 1.41 1.30 1.39 9.2M
2023-08-29 1.26 1.35 1.19 1.28 17.2M
2023-08-28 1.19 1.20 1.15 1.17 1.8M
2023-08-25 1.20 1.20 1.16 1.18 1.1M
2023-08-24 1.20 1.21 1.18 1.20 1.2M
2023-08-23 1.17 1.21 1.15 1.20 2.8M
2023-08-22 1.13 1.17 1.12 1.17 1.0M
2023-08-21 1.12 1.15 1.11 1.13 1.5M
2023-08-18 1.13 1.18 1.13 1.13 2.1M
2023-08-17 1.17 1.17 1.13 1.16 0.6M
2023-08-16 1.13 1.17 1.11 1.17 1.7M
2023-08-15 1.18 1.18 1.14 1.15 1.3M
2023-08-14 1.21 1.21 1.16 1.18 0.9M
2023-08-11 1.17 1.22 1.15 1.21 1.8M
2023-08-10 1.17 1.18 1.16 1.17 0.6M
2023-08-09 1.21 1.21 1.16 1.17 2.1M
2023-08-08 1.25 1.26 1.21 1.22 0.7M
2023-08-07 1.23 1.26 1.21 1.25 2.7M
2023-08-04 1.18 1.23 1.18 1.22 1.5M
2023-08-03 1.18 1.20 1.17 1.18 2.1M
2023-08-02 1.25 1.26 1.19 1.21 2.5M
2023-08-01 1.24 1.25 1.20 1.25 2.5M
2023-07-31 1.22 1.27 1.22 1.25 5.2M
2023-07-28 1.16 1.23 1.15 1.22 4.6M
2023-07-27 1.15 1.17 1.14 1.16 2.7M
2023-07-26 1.15 1.19 1.14 1.16 4.5M
2023-07-25 1.10 1.15 1.10 1.12 2.9M
2023-07-24 1.14 1.14 1.09 1.10 2.2M
2023-07-21 1.10 1.15 1.09 1.14 2.2M
2023-07-20 1.14 1.15 1.10 1.11 1.3M
2023-07-19 1.14 1.16 1.12 1.16 2.1M
2023-07-18 1.05 1.16 1.03 1.14 6.7M
2023-07-14 1.03 1.05 1.00 1.05 4.7M
2023-07-13 1.03 1.04 1.01 1.02 1.9M
2023-07-12 1.03 1.04 1.02 1.04 0.6M
2023-07-11 1.05 1.05 1.02 1.02 0.5M
2023-07-10 1.04 1.04 1.02 1.03 1.6M
2023-07-07 1.02 1.04 1.01 1.04 1.6M
2023-07-06 1.06 1.06 1.01 1.02 1.7M
2023-07-05 1.06 1.06 1.04 1.06 0.8M
2023-07-04 1.05 1.08 1.04 1.06 1.3M
2023-07-03 1.05 1.08 1.04 1.06 1.3M
2023-06-30 1.02 1.05 1.01 1.05 1.3M
2023-06-29 1.02 1.03 1.01 1.02 1.0M
2023-06-28 1.01 1.02 1.00 1.02 2.0M
2023-06-27 1.03 1.03 1.00 1.02 1.1M
2023-06-26 1.01 1.02 1.00 1.02 1.3M
2023-06-23 1.03 1.03 1.00 1.02 3.1M
2023-06-21 1.00 1.03 0.99 1.03 2.5M
2023-06-20 1.03 1.04 1.00 1.03 3.7M
2023-06-19 1.03 1.08 1.02 1.04 3.6M
2023-06-16 1.03 1.05 1.02 1.03 2.5M
2023-06-15 1.03 1.04 1.01 1.03 1.6M
2023-06-14 1.03 1.05 1.02 1.03 2.4M
2023-06-13 1.03 1.06 1.00 1.04 4.5M
2023-06-12 1.04 1.06 1.03 1.04 0.8M
2023-06-09 1.04 1.06 1.04 1.04 1.4M
2023-06-08 1.06 1.06 1.03 1.05 2.1M
2023-06-07 1.07 1.13 1.05 1.06 2.9M
2023-06-06 1.12 1.15 1.05 1.07 2.5M
2023-06-05 1.15 1.18 1.14 1.16 1.5M
2023-06-02 1.10 1.16 1.10 1.15 1.9M
2023-06-01 1.11 1.11 1.08 1.10 1.6M
2023-05-31 1.11 1.12 1.08 1.11 5.9M
2023-05-30 1.12 1.13 1.11 1.12 1.9M
2023-05-29 1.08 1.12 1.08 1.11 2.4M
2023-05-25 1.11 1.11 1.06 1.08 3.2M
2023-05-24 1.10 1.13 1.10 1.11 5.0M
2023-05-23 1.15 1.16 1.10 1.12 2.4M
2023-05-22 1.18 1.19 1.14 1.15 4.1M
2023-05-19 1.23 1.23 1.20 1.20 1.9M
2023-05-18 1.24 1.26 1.22 1.24 0.9M
2023-05-17 1.23 1.25 1.21 1.23 1.3M
2023-05-16 1.26 1.28 1.23 1.24 2.2M
2023-05-15 1.27 1.30 1.27 1.27 1.2M
2023-05-12 1.30 1.30 1.27 1.29 1.0M
2023-05-11 1.30 1.31 1.28 1.30 1.0M
2023-05-10 1.32 1.32 1.30 1.30 1.0M
2023-05-09 1.35 1.35 1.29 1.30 2.6M
2023-05-08 1.29 1.35 1.29 1.35 2.5M
2023-05-05 1.30 1.30 1.28 1.30 2.3M
2023-05-04 1.31 1.32 1.29 1.29 1.4M
2023-05-03 1.33 1.33 1.29 1.31 1.8M
2023-05-02 1.30 1.34 1.29 1.34 1.5M
2023-04-28 1.29 1.33 1.29 1.30 1.4M
2023-04-27 1.29 1.30 1.27 1.30 1.8M
2023-04-26 1.29 1.32 1.29 1.30 2.0M
2023-04-25 1.35 1.35 1.30 1.30 3.3M
2023-04-24 1.37 1.38 1.33 1.36 4.0M
2023-04-21 1.37 1.39 1.35 1.38 3.3M
2023-04-20 1.38 1.40 1.36 1.38 2.1M
2023-04-19 1.38 1.38 1.36 1.38 4.1M
2023-04-18 1.38 1.40 1.37 1.38 0.9M
2023-04-17 1.42 1.42 1.37 1.39 3.2M
2023-04-14 1.43 1.44 1.40 1.40 3.2M
2023-04-13 1.43 1.45 1.41 1.43 10.6M
2023-04-12 1.44 1.45 1.40 1.44 4.3M
2023-04-11 1.43 1.45 1.37 1.44 15.1M
2023-04-06 1.44 1.46 1.43 1.45 3.8M
2023-04-04 1.46 1.47 1.43 1.46 4.6M
2023-04-03 1.44 1.46 1.41 1.46 3.7M
2023-03-31 1.46 1.48 1.44 1.46 4.6M
2023-03-30 1.44 1.51 1.44 1.48 6.5M
2023-03-29 1.41 1.46 1.39 1.45 6.1M
2023-03-28 1.42 1.44 1.40 1.43 2.5M
2023-03-27 1.43 1.47 1.41 1.42 3.4M
2023-03-24 1.44 1.45 1.39 1.44 3.4M
2023-03-23 1.41 1.44 1.35 1.44 11.6M
2023-03-22 1.39 1.48 1.39 1.40 3.4M
2023-03-21 1.39 1.43 1.39 1.40 1.2M
2023-03-20 1.44 1.44 1.38 1.40 1.7M
2023-03-17 1.43 1.47 1.41 1.45 3.3M
2023-03-16 1.38 1.44 1.35 1.43 6.6M
2023-03-15 1.41 1.44 1.40 1.41 3.9M
2023-03-14 1.40 1.42 1.38 1.41 2.2M
2023-03-13 1.38 1.41 1.34 1.41 3.3M
2023-03-10 1.39 1.40 1.37 1.39 2.7M
2023-03-09 1.42 1.42 1.39 1.41 3.1M
2023-03-08 1.45 1.45 1.40 1.42 3.3M
2023-03-07 1.46 1.52 1.45 1.47 3.9M
2023-03-06 1.48 1.50 1.44 1.45 2.2M
2023-03-03 1.54 1.55 1.47 1.49 3.3M
2023-03-02 1.40 1.61 1.40 1.54 10.2M
2023-03-01 1.37 1.42 1.37 1.39 3.1M
2023-02-28 1.39 1.42 1.37 1.37 3.3M
2023-02-27 1.42 1.46 1.39 1.39 2.3M
2023-02-24 1.43 1.46 1.42 1.44 1.2M
2023-02-23 1.48 1.49 1.45 1.45 2.3M
2023-02-22 1.51 1.51 1.47 1.49 1.8M
2023-02-21 1.54 1.54 1.50 1.52 0.8M
2023-02-20 1.55 1.56 1.52 1.54 1.1M
2023-02-17 1.49 1.53 1.46 1.51 2.9M
2023-02-16 1.55 1.55 1.50 1.50 2.8M
2023-02-15 1.58 1.60 1.52 1.55 2.7M
2023-02-14 1.58 1.61 1.57 1.61 1.5M
2023-02-13 1.59 1.60 1.57 1.59 1.2M
2023-02-10 1.60 1.61 1.56 1.61 2.9M
2023-02-09 1.56 1.62 1.55 1.62 2.1M
2023-02-08 1.58 1.59 1.55 1.58 2.1M
2023-02-07 1.59 1.62 1.58 1.59 1.5M
2023-02-06 1.58 1.59 1.55 1.59 2.5M
2023-02-03 1.64 1.64 1.60 1.60 3.6M
2023-02-02 1.68 1.68 1.64 1.66 3.1M
2023-02-01 1.66 1.70 1.63 1.68 2.6M
2023-01-31 1.63 1.65 1.61 1.65 4.8M
2023-01-30 1.68 1.68 1.60 1.62 5.4M
2023-01-27 1.70 1.72 1.67 1.69 2.8M
2023-01-26 1.65 1.72 1.61 1.70 6.6M
2023-01-20 1.62 1.66 1.59 1.65 5.8M
2023-01-19 1.52 1.61 1.50 1.61 6.8M
2023-01-18 1.53 1.54 1.51 1.52 2.2M
2023-01-17 1.47 1.54 1.45 1.53 5.7M
2023-01-16 1.47 1.48 1.44 1.47 2.9M
2023-01-13 1.48 1.49 1.44 1.47 2.3M
2023-01-12 1.43 1.49 1.42 1.47 5.2M
2023-01-11 1.40 1.44 1.40 1.43 5.3M
2023-01-10 1.42 1.44 1.39 1.41 3.9M
2023-01-09 1.41 1.45 1.41 1.43 3.3M
2023-01-06 1.42 1.44 1.40 1.41 4.2M
2023-01-05 1.48 1.48 1.37 1.42 13.4M
2023-01-04 1.48 1.48 1.44 1.47 3.9M
2023-01-03 1.51 1.53 1.46 1.47 6.1M