Envision Greenwise Holdings Ltd (1783)

1783
🏛️ 홍콩 →
3.74
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
15:55 3.72 3.72 3.72 3.72 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.73 4.06 3.55 3.74 59.2M
2025-09-25 3.93 4.12 3.56 3.72 67.6M
2025-09-24 4.34 4.74 3.85 3.89 86.1M
2025-09-23 4.01 8.51 4.01 4.43 192.4M
2025-09-22 7.60 8.10 7.60 7.80 3.2M
2025-09-19 8.05 8.16 7.52 7.52 8.3M
2025-09-18 8.20 8.60 7.87 8.01 3.4M
2025-09-17 8.12 8.53 7.96 8.18 2.7M
2025-09-16 8.10 8.14 7.80 8.06 1.5M
2025-09-15 8.38 8.38 7.74 8.00 4.4M
2025-09-12 8.60 8.66 8.32 8.38 2.8M
2025-09-11 8.30 8.74 8.10 8.50 2.8M
2025-09-10 8.52 8.52 8.16 8.30 1.6M
2025-09-09 8.55 8.59 8.41 8.49 1.4M
2025-09-08 8.93 8.95 8.15 8.50 4.3M
2025-09-05 8.70 8.89 8.68 8.86 3.1M
2025-09-04 8.66 8.72 8.58 8.70 1.0M
2025-09-03 8.66 8.84 8.42 8.63 1.5M
2025-09-02 8.48 8.65 8.41 8.62 1.4M
2025-09-01 8.40 8.51 8.34 8.48 0.9M
2025-08-29 8.52 8.52 8.17 8.37 0.8M
2025-08-28 8.60 8.63 7.94 8.49 2.8M
2025-08-27 8.86 8.87 8.58 8.61 2.1M
2025-08-26 8.33 8.88 8.19 8.69 3.9M
2025-08-25 7.65 8.30 7.65 8.28 3.3M
2025-08-22 7.49 7.62 7.49 7.62 1.1M
2025-08-21 7.48 7.50 7.40 7.48 0.7M
2025-08-20 7.46 7.50 7.35 7.47 0.8M
2025-08-19 7.47 7.47 7.38 7.46 0.7M
2025-08-18 7.47 7.53 7.38 7.46 0.9M
2025-08-15 7.56 7.56 7.33 7.45 1.2M
2025-08-14 7.60 7.63 7.46 7.54 0.6M
2025-08-13 7.49 7.60 7.45 7.59 1.3M
2025-08-12 7.55 7.55 7.41 7.49 0.5M
2025-08-11 7.40 7.76 7.40 7.53 0.9M
2025-08-08 7.45 7.45 7.33 7.36 0.3M
2025-08-07 7.35 7.52 7.30 7.43 0.6M
2025-08-06 7.35 7.47 7.29 7.30 1.0M
2025-08-05 7.52 7.54 7.26 7.31 0.8M
2025-08-04 7.45 7.60 7.38 7.48 0.8M
2025-08-01 7.23 7.41 7.22 7.40 1.1M
2025-07-31 7.48 7.50 7.25 7.25 0.9M
2025-07-30 7.44 7.50 7.30 7.45 1.6M
2025-07-29 7.47 7.55 7.30 7.38 1.2M
2025-07-28 7.38 7.55 7.36 7.45 1.4M
2025-07-25 7.50 7.60 7.35 7.36 0.7M
2025-07-24 7.42 7.60 7.40 7.46 0.7M
2025-07-23 7.30 7.60 7.30 7.39 1.1M
2025-07-22 7.55 7.55 7.23 7.27 1.7M
2025-07-21 7.50 7.52 7.42 7.49 0.6M
2025-07-18 7.60 7.60 7.45 7.47 0.8M
2025-07-17 7.53 7.60 7.45 7.52 0.5M
2025-07-16 7.52 7.65 7.52 7.53 0.6M
2025-07-15 7.78 7.82 7.47 7.49 0.8M
2025-07-14 7.65 7.88 7.65 7.76 1.0M
2025-07-11 7.60 7.66 7.51 7.63 0.7M
2025-07-10 7.40 7.59 7.40 7.58 0.7M
2025-07-09 7.46 7.48 7.33 7.35 0.6M
2025-07-08 7.64 7.66 7.40 7.44 0.8M
2025-07-07 7.63 7.64 7.28 7.64 0.9M
2025-07-04 7.78 7.78 7.59 7.63 0.7M
2025-07-03 8.07 8.08 7.62 7.65 1.5M
2025-07-02 8.12 8.32 8.02 8.02 1.0M
2025-06-30 8.10 8.21 8.02 8.07 1.3M
2025-06-27 7.92 8.16 7.92 8.02 1.6M
2025-06-26 7.90 8.00 7.82 7.92 1.0M
2025-06-25 7.99 8.05 7.72 7.81 1.6M
2025-06-24 8.00 8.00 7.82 7.91 0.8M
2025-06-23 7.96 8.00 7.68 7.90 1.3M
2025-06-20 8.28 8.48 7.89 7.89 9.8M
2025-06-19 8.20 8.29 8.03 8.20 1.4M
2025-06-18 7.74 8.25 7.70 8.20 1.9M
2025-06-17 7.66 7.79 7.54 7.74 1.2M
2025-06-16 7.35 7.66 7.26 7.66 1.0M
2025-06-13 7.62 7.62 7.10 7.35 1.8M
2025-06-12 7.77 7.84 7.52 7.60 1.2M
2025-06-11 7.78 7.83 7.70 7.78 0.7M
2025-06-10 8.06 8.06 7.71 7.78 0.7M
2025-06-09 7.90 8.20 7.68 7.72 0.8M
2025-06-06 8.10 8.12 7.79 7.82 0.8M
2025-06-05 7.83 8.00 7.75 7.97 1.0M
2025-06-04 7.84 7.94 7.76 7.80 1.3M
2025-06-03 7.98 8.10 7.69 7.84 1.8M
2025-06-02 8.00 8.10 7.65 7.98 3.1M
2025-05-30 8.26 8.28 7.79 7.79 4.2M
2025-05-29 8.13 8.32 8.10 8.23 1.1M
2025-05-28 8.30 8.30 8.02 8.14 1.0M
2025-05-27 8.14 8.30 8.14 8.23 0.7M
2025-05-26 8.45 8.55 8.12 8.13 1.4M
2025-05-23 8.42 8.50 8.37 8.45 0.8M
2025-05-22 8.60 8.60 8.38 8.43 0.8M
2025-05-21 8.65 8.65 8.42 8.56 1.2M
2025-05-20 8.52 8.55 8.35 8.49 0.9M
2025-05-19 8.83 8.83 8.32 8.48 3.1M
2025-05-16 8.95 9.00 8.74 8.81 1.5M
2025-05-15 8.80 9.03 8.77 8.90 3.7M
2025-05-14 8.70 8.83 8.70 8.77 1.1M
2025-05-13 8.83 8.83 8.65 8.65 1.0M
2025-05-12 8.85 8.88 8.65 8.80 1.3M
2025-05-09 8.86 8.86 8.70 8.79 1.2M
2025-05-08 8.80 8.86 8.68 8.78 1.3M
2025-05-07 8.50 8.74 8.50 8.72 2.4M
2025-05-06 8.38 8.47 8.30 8.44 1.2M
2025-05-02 8.28 8.45 8.22 8.38 2.1M
2025-04-30 8.55 8.55 8.18 8.25 2.0M
2025-04-29 8.45 8.58 8.28 8.51 2.3M
2025-04-28 8.10 8.50 8.05 8.42 4.4M
2025-04-25 7.95 8.10 7.95 8.05 1.9M
2025-04-24 7.95 7.95 7.83 7.95 0.8M
2025-04-23 7.97 8.05 7.64 7.90 1.5M
2025-04-22 7.83 8.07 7.77 7.94 1.7M
2025-04-17 7.64 7.82 7.24 7.79 3.6M
2025-04-16 7.50 7.83 7.48 7.63 2.4M
2025-04-15 7.40 7.45 7.29 7.45 1.1M
2025-04-14 7.25 7.40 7.24 7.35 0.7M
2025-04-11 6.96 7.25 6.93 7.19 1.3M
2025-04-10 6.80 7.09 6.80 6.89 1.1M
2025-04-09 6.75 6.78 6.49 6.75 1.8M
2025-04-08 6.80 7.06 6.65 6.74 1.8M
2025-04-07 7.50 7.50 6.54 6.63 4.4M
2025-04-03 7.60 7.67 7.56 7.61 0.7M
2025-04-02 7.58 7.78 7.52 7.62 0.8M
2025-04-01 7.70 7.75 7.52 7.60 0.9M
2025-03-31 7.71 7.75 7.64 7.72 1.0M
2025-03-28 7.68 7.76 7.63 7.71 0.9M
2025-03-27 7.68 7.78 7.60 7.70 0.7M
2025-03-26 7.68 7.80 7.55 7.68 0.9M
2025-03-25 7.95 7.99 7.58 7.62 2.1M
2025-03-24 7.20 8.04 7.16 7.95 6.2M
2025-03-21 7.42 7.58 7.11 7.11 13.6M
2025-03-20 7.74 7.74 7.35 7.40 2.5M
2025-03-19 7.70 7.70 7.36 7.68 3.3M
2025-03-18 7.73 7.80 7.60 7.64 2.0M
2025-03-17 7.99 7.99 7.70 7.73 1.8M
2025-03-14 7.61 7.80 7.56 7.76 1.3M
2025-03-13 7.65 7.72 7.50 7.61 0.7M
2025-03-12 7.60 7.68 7.53 7.60 0.7M
2025-03-11 7.69 7.76 7.31 7.54 1.4M
2025-03-10 7.85 8.07 7.64 7.70 1.8M
2025-03-07 7.86 8.18 7.80 7.82 1.7M
2025-03-06 7.80 7.94 7.77 7.85 1.1M
2025-03-05 7.85 7.88 7.69 7.75 1.2M
2025-03-04 8.14 8.18 7.80 7.85 1.4M
2025-03-03 8.16 8.30 8.05 8.14 1.4M
2025-02-28 8.17 8.25 8.07 8.16 3.8M
2025-02-27 8.20 8.28 8.06 8.17 0.6M
2025-02-26 8.15 8.38 8.06 8.18 3.1M
2025-02-25 7.91 8.23 7.89 8.13 2.4M
2025-02-24 8.26 8.30 7.73 7.91 5.3M
2025-02-21 8.15 8.30 8.07 8.26 2.8M
2025-02-20 8.01 8.19 7.97 8.07 3.4M
2025-02-19 7.93 8.07 7.62 8.02 2.4M
2025-02-18 7.34 7.95 7.28 7.90 6.5M
2025-02-17 7.30 7.34 7.15 7.33 2.0M
2025-02-14 7.20 7.47 7.20 7.30 3.6M
2025-02-13 7.20 7.25 7.01 7.20 2.1M
2025-02-12 7.00 7.17 6.92 7.09 3.5M
2025-02-11 6.75 6.97 6.46 6.95 5.5M
2025-02-10 6.25 6.66 6.21 6.55 5.4M
2025-02-07 5.85 6.75 5.60 6.17 19.6M
2025-02-06 7.19 7.19 1.00 5.09 18.5M
2025-02-05 7.20 7.30 7.13 7.19 0.6M
2025-02-04 7.10 7.26 7.08 7.17 1.3M
2025-02-03 7.12 7.18 7.05 7.10 0.9M
2025-01-28 7.15 7.17 7.08 7.11 0.5M
2025-01-27 7.16 7.20 7.02 7.10 1.3M
2025-01-24 7.22 7.30 7.09 7.15 1.1M
2025-01-23 7.26 7.31 7.04 7.19 1.4M
2025-01-22 7.10 7.28 7.07 7.26 1.7M
2025-01-21 7.15 7.15 7.02 7.09 1.0M
2025-01-20 7.25 7.25 7.05 7.06 0.8M
2025-01-17 7.17 7.25 7.09 7.14 1.1M
2025-01-16 7.11 7.19 7.09 7.17 1.1M
2025-01-15 7.23 7.28 7.05 7.10 1.1M
2025-01-14 7.33 7.35 7.17 7.23 1.2M
2025-01-13 7.45 7.45 7.20 7.33 0.9M
2025-01-10 7.50 7.50 7.40 7.42 0.8M
2025-01-09 7.41 7.50 7.39 7.47 0.9M
2025-01-08 7.38 7.40 7.12 7.40 1.6M
2025-01-07 7.53 7.55 7.30 7.35 1.5M
2025-01-06 7.58 7.62 7.49 7.52 1.1M
2025-01-03 7.68 7.73 7.49 7.58 1.8M
2025-01-02 7.53 7.65 7.40 7.65 1.5M