FIH Mobile Ltd (2038)

2038
🏛️ 홍콩 →
17.10
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 8.40 8.50 8.30 8.40 0.3M
2022-12-29 8.30 8.40 8.20 8.30 0.1M
2022-12-28 8.30 8.60 8.30 8.40 0.2M
2022-12-23 8.20 8.30 8.20 8.30 0.1M
2022-12-22 8.30 8.50 8.30 8.30 0.3M
2022-12-21 8.20 8.30 8.10 8.20 0.1M
2022-12-20 8.10 8.20 8.00 8.20 0.9M
2022-12-19 8.10 8.30 8.10 8.20 0.3M
2022-12-16 8.40 8.40 8.10 8.10 0.5M
2022-12-15 8.60 8.60 8.30 8.40 0.3M
2022-12-14 8.70 8.70 8.50 8.60 0.2M
2022-12-13 8.70 8.80 8.50 8.70 0.2M
2022-12-12 8.90 9.00 8.60 8.60 0.9M
2022-12-09 8.80 9.10 8.80 9.00 0.3M
2022-12-08 8.90 9.00 8.70 8.80 0.2M
2022-12-07 8.80 9.20 8.70 8.70 0.5M
2022-12-06 8.80 8.90 8.60 8.80 0.2M
2022-12-05 8.60 9.00 8.60 8.90 0.6M
2022-12-02 8.50 8.60 8.50 8.50 0.2M
2022-12-01 8.60 8.70 8.40 8.60 0.3M
2022-11-30 8.40 8.60 8.20 8.40 0.3M
2022-11-29 8.20 8.40 8.10 8.40 0.5M
2022-11-28 8.10 8.20 7.90 8.20 0.4M
2022-11-25 8.10 8.30 8.00 8.30 0.1M
2022-11-24 8.30 8.40 8.10 8.20 0.2M
2022-11-23 8.00 8.30 8.00 8.30 0.4M
2022-11-22 8.00 8.00 7.90 8.00 0.2M
2022-11-21 8.10 8.20 8.00 8.10 0.2M
2022-11-18 8.30 8.40 8.10 8.20 0.3M
2022-11-17 8.10 8.40 8.00 8.40 0.3M
2022-11-16 8.30 8.50 8.10 8.20 0.6M
2022-11-15 8.10 8.30 8.10 8.30 0.4M
2022-11-14 8.10 8.20 8.00 8.10 0.3M
2022-11-11 8.00 8.10 7.80 7.90 0.3M
2022-11-10 7.80 7.90 7.70 7.70 0.1M
2022-11-09 7.80 8.30 7.80 7.80 0.5M
2022-11-08 7.90 8.00 7.70 7.90 0.2M
2022-11-07 7.50 7.90 7.50 7.90 0.4M
2022-11-04 7.20 7.50 7.20 7.50 0.3M
2022-11-03 6.80 7.20 6.70 7.10 0.2M
2022-11-02 6.90 7.10 6.80 7.00 0.2M
2022-11-01 6.50 7.00 6.40 6.70 0.2M
2022-10-31 6.70 6.70 6.30 6.40 0.4M
2022-10-28 7.00 7.00 6.50 6.70 0.3M
2022-10-27 7.10 7.10 6.90 7.10 0.2M
2022-10-26 6.90 7.10 6.90 7.10 0.1M
2022-10-25 6.70 7.00 6.50 7.00 0.3M
2022-10-24 7.50 7.50 6.60 6.70 1.0M
2022-10-21 7.60 7.60 7.30 7.50 0.3M
2022-10-20 7.50 7.60 7.40 7.60 0.3M
2022-10-19 7.80 7.80 7.50 7.60 0.1M
2022-10-18 7.70 7.80 7.50 7.80 0.3M
2022-10-17 7.40 7.60 7.20 7.50 0.2M
2022-10-14 7.50 7.60 7.40 7.40 0.2M
2022-10-13 7.60 7.70 7.30 7.30 0.2M
2022-10-12 7.60 7.60 7.30 7.60 0.4M
2022-10-11 7.80 7.80 7.60 7.70 0.2M
2022-10-10 7.80 7.90 7.70 7.80 0.2M
2022-10-07 8.00 8.00 7.80 8.00 0.1M
2022-10-06 8.10 8.10 8.00 8.00 0.1M
2022-10-05 8.10 8.10 7.90 8.10 0.3M
2022-10-03 8.10 8.10 7.70 7.80 0.2M
2022-09-30 7.30 8.10 7.30 8.10 0.6M
2022-09-29 7.70 8.00 7.40 7.50 0.4M
2022-09-28 8.10 8.10 7.60 7.70 0.8M
2022-09-27 8.40 8.40 8.10 8.20 0.2M
2022-09-26 8.10 8.50 8.00 8.40 0.4M
2022-09-23 8.10 8.30 8.10 8.10 0.2M
2022-09-22 8.30 8.30 8.10 8.20 0.2M
2022-09-21 8.80 8.80 8.40 8.40 0.1M
2022-09-20 8.70 8.80 8.50 8.80 0.3M
2022-09-19 8.50 8.80 8.30 8.80 3.9M
2022-09-16 9.20 9.20 8.10 8.30 5.8M
2022-09-15 9.40 9.40 9.20 9.20 0.4M
2022-09-14 9.60 9.60 9.30 9.40 0.3M
2022-09-13 9.80 9.90 9.60 9.60 0.2M
2022-09-09 9.60 9.90 9.60 9.80 0.2M
2022-09-08 9.60 9.70 9.40 9.60 0.4M
2022-09-07 9.80 9.80 9.50 9.60 0.6M
2022-09-06 9.80 9.90 9.70 9.80 0.4M
2022-09-05 10.00 10.10 9.80 9.90 0.5M
2022-09-02 10.10 10.20 10.00 10.00 0.2M
2022-09-01 10.10 10.20 10.00 10.20 0.2M
2022-08-31 10.10 10.20 10.00 10.20 0.5M
2022-08-30 10.10 10.30 10.00 10.20 0.4M
2022-08-29 10.10 10.20 10.00 10.10 0.3M
2022-08-26 10.10 10.40 10.10 10.20 0.4M
2022-08-25 10.10 10.20 10.10 10.20 0.2M
2022-08-24 10.10 10.20 10.00 10.20 0.4M
2022-08-23 10.20 10.30 10.00 10.10 0.5M
2022-08-22 10.30 10.30 10.20 10.20 0.2M
2022-08-19 10.20 10.40 10.20 10.40 0.3M
2022-08-18 10.30 10.40 10.20 10.30 0.1M
2022-08-17 10.20 10.40 10.10 10.30 0.3M
2022-08-16 10.30 10.40 10.10 10.30 0.7M
2022-08-15 10.30 10.50 10.20 10.40 0.4M
2022-08-12 10.20 10.40 10.20 10.40 0.5M
2022-08-11 10.10 10.30 9.90 10.30 1.1M
2022-08-10 10.30 10.30 9.90 9.90 1.2M
2022-08-09 10.30 10.40 10.30 10.40 0.2M
2022-08-08 10.40 10.50 10.30 10.40 0.3M
2022-08-05 10.30 10.50 10.30 10.50 0.3M
2022-08-04 10.00 10.40 10.00 10.40 0.8M
2022-08-03 10.00 10.20 10.00 10.00 0.3M
2022-08-02 10.30 10.30 10.00 10.10 0.5M
2022-08-01 10.40 10.50 10.30 10.30 0.3M
2022-07-29 10.50 10.70 10.40 10.50 0.3M
2022-07-28 10.50 10.60 10.40 10.60 0.1M
2022-07-27 10.40 10.60 10.40 10.60 0.1M
2022-07-26 10.40 10.60 10.40 10.60 0.2M
2022-07-25 10.50 10.60 10.40 10.50 0.1M
2022-07-22 10.40 10.70 10.30 10.60 0.4M
2022-07-21 10.20 10.50 10.20 10.50 0.2M
2022-07-20 10.40 10.60 10.30 10.30 0.3M
2022-07-19 10.40 10.60 10.20 10.60 0.5M
2022-07-18 10.10 10.50 10.10 10.50 0.6M
2022-07-15 10.20 10.20 10.00 10.00 0.3M
2022-07-14 10.10 10.30 10.10 10.10 0.2M
2022-07-13 10.10 10.30 10.10 10.20 0.4M
2022-07-12 10.30 10.40 10.10 10.20 0.4M
2022-07-11 10.40 10.50 10.30 10.30 0.4M
2022-07-08 10.50 10.60 10.40 10.50 1.6M
2022-07-07 10.60 10.70 10.40 10.60 1.0M
2022-07-06 10.80 10.90 10.60 10.80 0.7M
2022-07-05 11.10 11.20 10.80 10.80 1.1M
2022-07-04 11.10 11.20 11.00 11.20 0.6M
2022-06-30 11.30 11.40 11.10 11.20 0.4M
2022-06-29 11.10 11.40 11.10 11.30 0.9M
2022-06-28 11.20 11.30 10.80 11.20 1.2M
2022-06-27 11.20 11.30 11.10 11.20 0.7M
2022-06-24 10.90 11.40 10.90 11.10 2.2M
2022-06-23 10.50 10.90 10.30 10.80 1.9M
2022-06-22 10.60 10.60 10.40 10.50 0.3M
2022-06-21 10.40 10.60 10.30 10.60 0.6M
2022-06-20 10.50 10.50 10.30 10.50 0.2M
2022-06-17 10.30 10.70 10.30 10.50 0.8M
2022-06-16 10.60 10.60 10.30 10.40 0.4M
2022-06-15 10.40 10.60 10.40 10.40 0.2M
2022-06-14 10.10 10.50 10.10 10.50 0.4M
2022-06-13 10.30 10.50 10.20 10.30 0.7M
2022-06-10 10.20 10.60 10.10 10.60 1.1M
2022-06-09 10.30 10.40 10.20 10.30 0.3M
2022-06-08 10.20 10.40 10.10 10.30 0.3M
2022-06-07 10.00 10.30 10.00 10.30 0.2M
2022-06-06 10.00 10.30 9.80 10.20 0.6M
2022-06-02 10.10 10.30 9.80 9.90 0.7M
2022-06-01 10.00 10.30 9.90 10.20 0.5M
2022-05-31 10.00 10.20 9.90 10.10 0.2M
2022-05-30 9.90 10.00 9.90 10.00 0.1M
2022-05-27 10.00 10.10 9.70 9.80 0.1M
2022-05-26 9.90 10.00 9.80 9.80 0.1M
2022-05-25 9.90 10.00 9.70 9.90 0.1M
2022-05-24 10.10 10.10 9.80 10.00 0.3M
2022-05-23 10.00 10.30 9.90 10.00 0.2M
2022-05-20 9.30 10.40 9.30 10.00 1.7M
2022-05-19 9.50 9.50 9.30 9.30 0.1M
2022-05-18 9.60 9.70 9.50 9.60 0.2M
2022-05-17 9.30 9.60 9.30 9.50 0.4M
2022-05-16 9.50 9.50 9.10 9.30 0.8M
2022-05-13 9.50 9.50 9.00 9.30 1.2M
2022-05-12 9.70 9.70 9.30 9.50 0.4M
2022-05-11 10.00 10.00 9.70 9.80 0.2M
2022-05-10 9.50 9.90 9.10 9.80 0.5M
2022-05-06 9.90 9.90 9.50 9.60 0.2M
2022-05-05 10.10 10.20 9.90 9.90 0.2M
2022-05-04 10.10 10.20 10.00 10.10 0.1M
2022-05-03 9.80 10.00 9.60 10.00 0.4M
2022-04-29 9.60 10.00 9.50 9.80 0.4M
2022-04-28 9.50 9.60 9.40 9.60 0.1M
2022-04-27 9.30 9.60 9.20 9.50 0.2M
2022-04-26 9.40 9.60 9.30 9.40 0.4M
2022-04-25 9.90 9.90 9.20 9.40 0.8M
2022-04-22 9.70 10.00 9.60 9.90 0.8M
2022-04-21 10.20 10.30 9.80 9.80 0.7M
2022-04-20 10.10 10.40 10.10 10.10 0.3M
2022-04-19 10.10 10.30 10.10 10.20 0.2M
2022-04-14 10.10 10.40 10.10 10.20 0.4M
2022-04-13 10.00 10.30 10.00 10.10 0.3M
2022-04-12 10.20 10.30 10.00 10.10 0.7M
2022-04-11 10.40 10.40 10.10 10.20 0.5M
2022-04-08 10.20 10.50 10.20 10.50 0.9M
2022-04-07 10.50 10.70 10.20 10.30 0.9M
2022-04-06 10.70 10.80 10.50 10.60 0.8M
2022-04-04 10.60 10.90 10.60 10.90 0.4M
2022-04-01 10.80 10.80 10.50 10.70 0.6M
2022-03-31 10.70 10.80 10.60 10.80 0.3M
2022-03-30 10.70 10.80 10.60 10.80 0.5M
2022-03-29 10.80 10.90 10.60 10.80 0.4M
2022-03-28 10.70 10.70 10.50 10.70 0.5M
2022-03-25 10.90 11.00 10.60 10.70 0.4M
2022-03-24 10.60 11.00 10.50 11.00 1.0M
2022-03-23 10.50 10.70 10.30 10.50 0.6M
2022-03-22 10.30 10.60 10.30 10.60 0.3M
2022-03-21 10.20 10.50 10.20 10.40 0.5M
2022-03-18 10.00 10.50 9.80 10.30 2.0M
2022-03-17 10.00 10.30 9.90 10.00 1.6M
2022-03-16 9.10 9.70 8.90 9.70 1.8M
2022-03-15 9.00 9.30 8.70 8.80 1.3M
2022-03-14 9.90 9.90 9.10 9.20 1.2M
2022-03-11 10.00 10.00 9.50 9.80 0.9M
2022-03-10 10.00 10.30 10.00 10.00 0.5M
2022-03-09 10.00 10.10 9.50 9.70 1.0M
2022-03-08 10.00 10.30 9.80 9.90 1.2M
2022-03-07 10.50 10.50 9.80 10.20 3.2M
2022-03-04 11.00 11.70 10.40 10.60 4.1M
2022-03-03 10.80 11.20 10.80 11.10 0.4M
2022-03-02 11.40 11.50 10.70 10.80 2.2M
2022-03-01 11.50 11.70 11.40 11.40 0.7M
2022-02-28 11.60 11.70 11.40 11.50 0.6M
2022-02-25 11.50 11.80 11.50 11.70 0.6M
2022-02-24 11.80 11.80 11.50 11.60 0.4M
2022-02-23 11.50 11.90 11.50 11.80 0.6M
2022-02-22 11.90 12.00 11.50 11.60 0.9M
2022-02-21 11.90 12.00 11.90 12.00 0.2M
2022-02-18 12.00 12.10 11.90 12.00 0.2M
2022-02-17 12.00 12.30 12.00 12.10 0.2M
2022-02-16 11.90 12.10 11.90 12.10 0.7M
2022-02-15 12.00 12.10 11.90 11.90 0.2M
2022-02-14 12.10 12.20 12.00 12.10 0.4M
2022-02-11 12.10 12.20 12.00 12.20 0.9M
2022-02-10 12.40 12.50 12.10 12.20 0.7M
2022-02-09 12.10 12.50 12.10 12.40 0.7M
2022-02-08 12.10 12.20 12.00 12.10 0.5M
2022-02-07 12.20 12.40 12.00 12.10 0.8M
2022-02-04 12.00 12.30 11.80 12.20 1.0M
2022-01-31 11.80 12.00 11.70 11.90 0.4M
2022-01-28 11.90 12.00 11.70 11.80 1.3M
2022-01-27 12.20 12.20 11.90 12.00 0.7M
2022-01-26 12.30 12.50 12.20 12.20 0.7M
2022-01-25 12.40 12.40 12.20 12.30 0.8M
2022-01-24 12.50 12.60 12.30 12.40 1.1M
2022-01-21 12.80 12.90 12.50 12.50 1.3M
2022-01-20 12.70 13.00 12.60 12.80 1.0M
2022-01-19 12.60 13.20 12.60 12.80 1.5M
2022-01-18 12.90 12.90 12.60 12.70 1.2M
2022-01-17 13.20 13.20 12.80 12.90 0.7M
2022-01-14 13.10 13.40 12.70 13.20 1.9M
2022-01-13 13.50 13.50 12.90 13.10 3.0M
2022-01-12 13.50 13.70 13.30 13.50 1.2M
2022-01-11 13.70 13.70 13.40 13.40 1.4M
2022-01-10 14.10 14.20 13.60 13.70 1.2M
2022-01-07 13.90 14.20 13.70 14.10 2.1M
2022-01-06 13.60 14.00 13.60 14.00 1.7M
2022-01-05 14.30 14.40 13.70 13.80 3.7M
2022-01-04 14.30 14.80 14.00 14.30 5.1M
2022-01-03 13.60 14.20 13.60 14.10 2.9M