Fse Engineering Holdings Ltd (0331)

0331
🏛️ 홍콩 →
5.68
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.68 5.68 5.66 5.68 0.2M
2023-12-28 5.69 5.69 5.64 5.67 0.0M
2023-12-27 5.64 5.64 5.60 5.63 0.3M
2023-12-22 5.70 5.70 5.62 5.62 0.0M
2023-12-21 5.60 5.61 5.60 5.61 0.0M
2023-12-20 5.60 5.71 5.60 5.61 0.1M
2023-12-19 5.55 5.61 5.55 5.60 0.0M
2023-12-18 5.61 5.64 5.57 5.64 0.1M
2023-12-15 5.60 5.71 5.60 5.61 0.1M
2023-12-14 5.59 5.59 5.52 5.57 0.0M
2023-12-13 5.60 5.60 5.52 5.59 0.0M
2023-12-12 5.50 5.59 5.50 5.51 0.1M
2023-12-11 5.56 5.56 5.50 5.51 0.1M
2023-12-08 5.54 5.59 5.54 5.56 0.0M
2023-12-07 5.62 5.62 5.54 5.55 0.1M
2023-12-06 5.61 5.63 5.61 5.62 0.1M
2023-12-05 5.63 5.65 5.61 5.61 0.2M
2023-12-04 5.60 5.69 5.60 5.63 0.1M
2023-12-01 5.55 5.60 5.51 5.59 0.2M
2023-11-30 5.60 5.64 5.60 5.61 0.1M
2023-11-29 5.71 5.71 5.60 5.64 0.1M
2023-11-28 5.69 5.70 5.68 5.69 0.0M
2023-11-27 5.70 5.72 5.68 5.72 0.0M
2023-11-24 5.75 5.75 5.70 5.71 0.0M
2023-11-23 5.74 5.77 5.70 5.74 0.1M
2023-11-22 5.97 6.00 5.97 5.97 0.1M
2023-11-21 5.97 6.00 5.91 5.95 0.0M
2023-11-20 5.94 6.00 5.88 5.97 0.1M
2023-11-17 5.95 6.03 5.94 5.94 0.1M
2023-11-16 6.00 6.00 5.97 5.97 0.0M
2023-11-15 5.95 6.03 5.95 6.00 0.1M
2023-11-14 5.95 5.99 5.95 5.97 0.0M
2023-11-13 6.00 6.00 5.99 5.99 0.0M
2023-11-10 5.95 6.03 5.95 5.99 0.0M
2023-11-09 5.95 6.02 5.90 5.95 0.1M
2023-11-08 6.00 6.02 5.98 5.98 0.0M
2023-11-07 5.98 6.00 5.94 5.94 0.1M
2023-11-06 5.92 6.03 5.90 5.98 0.1M
2023-11-03 5.92 5.99 5.89 5.99 0.2M
2023-11-02 5.87 6.05 5.87 6.00 0.3M
2023-11-01 5.77 5.83 5.77 5.83 0.0M
2023-10-31 5.84 5.85 5.76 5.83 0.1M
2023-10-30 5.65 5.82 5.65 5.80 0.1M
2023-10-27 5.69 5.78 5.66 5.77 0.1M
2023-10-26 5.75 5.79 5.63 5.73 0.1M
2023-10-25 5.66 5.74 5.60 5.72 0.1M
2023-10-24 5.75 5.75 5.65 5.65 0.2M
2023-10-20 5.76 5.80 5.68 5.73 0.2M
2023-10-19 5.95 5.95 5.75 5.75 0.1M
2023-10-18 5.83 5.83 5.76 5.78 0.0M
2023-10-17 5.80 5.80 5.80 5.80 0.0M
2023-10-16 5.85 5.86 5.76 5.80 0.1M
2023-10-13 5.82 5.83 5.77 5.83 0.1M
2023-10-12 5.80 5.80 5.74 5.75 0.1M
2023-10-11 5.73 5.77 5.71 5.77 0.2M
2023-10-10 5.74 5.75 5.70 5.70 0.1M
2023-10-09 5.77 5.77 5.68 5.70 0.0M
2023-10-06 5.70 5.75 5.68 5.68 0.0M
2023-10-05 5.66 5.69 5.65 5.65 0.0M
2023-10-04 5.69 5.70 5.68 5.68 0.0M
2023-10-03 5.75 5.75 5.68 5.70 0.0M
2023-09-29 5.73 5.79 5.70 5.75 0.1M
2023-09-28 5.78 5.78 5.68 5.72 0.2M
2023-09-27 5.85 5.87 5.83 5.83 0.2M
2023-09-26 5.84 5.86 5.84 5.85 0.1M
2023-09-25 5.85 5.85 5.83 5.83 0.0M
2023-09-22 5.84 5.85 5.84 5.85 0.0M
2023-09-21 5.88 5.88 5.81 5.85 0.1M
2023-09-20 5.90 5.90 5.85 5.88 0.0M
2023-09-19 5.86 5.89 5.83 5.86 0.0M
2023-09-18 5.95 5.95 5.85 5.85 0.1M
2023-09-15 5.95 5.95 5.87 5.90 0.0M
2023-09-14 5.80 5.92 5.80 5.90 0.0M
2023-09-13 5.95 5.95 5.85 5.90 0.0M
2023-09-12 5.88 5.95 5.86 5.92 0.1M
2023-09-11 5.96 5.96 5.90 5.95 0.0M
2023-09-07 6.00 6.00 5.96 5.99 0.0M
2023-09-06 5.96 6.03 5.90 5.95 0.1M
2023-09-05 6.00 6.03 5.95 5.98 0.0M
2023-09-04 5.96 6.02 5.96 6.02 0.1M
2023-08-31 5.88 5.95 5.88 5.95 0.1M
2023-08-30 5.81 5.90 5.80 5.87 0.1M
2023-08-29 5.78 5.86 5.78 5.80 0.1M
2023-08-28 5.76 5.84 5.74 5.76 0.2M
2023-08-25 5.76 5.84 5.73 5.75 0.1M
2023-08-24 5.90 5.90 5.74 5.77 0.1M
2023-08-23 5.67 5.78 5.67 5.73 0.2M
2023-08-22 5.67 5.67 5.62 5.67 0.2M
2023-08-21 5.80 5.80 5.66 5.66 0.4M
2023-08-18 5.81 5.86 5.81 5.82 0.1M
2023-08-17 5.90 5.90 5.81 5.85 0.2M
2023-08-16 6.00 6.00 5.95 5.98 0.1M
2023-08-15 5.89 6.10 5.89 6.00 0.2M
2023-08-14 5.96 5.96 5.87 5.90 0.2M
2023-08-11 6.02 6.03 5.96 6.02 0.0M
2023-08-10 6.03 6.03 5.98 6.02 0.0M
2023-08-09 5.92 6.06 5.90 6.04 0.1M
2023-08-08 5.92 5.94 5.81 5.91 0.4M
2023-08-07 6.04 6.04 5.90 5.93 0.7M
2023-08-04 6.06 6.08 6.05 6.05 0.1M
2023-08-03 6.07 6.09 6.06 6.06 0.1M
2023-08-02 6.09 6.09 6.04 6.06 0.0M
2023-08-01 6.07 6.10 6.04 6.09 0.1M
2023-07-31 6.06 6.10 6.05 6.06 0.2M
2023-07-28 6.08 6.08 6.05 6.06 0.1M
2023-07-27 6.12 6.15 6.08 6.09 0.0M
2023-07-26 6.11 6.11 6.08 6.08 0.1M
2023-07-25 6.11 6.11 6.07 6.08 0.1M
2023-07-24 6.15 6.15 6.06 6.07 0.1M
2023-07-21 6.06 6.12 6.06 6.06 0.1M
2023-07-20 6.07 6.08 6.07 6.08 0.1M
2023-07-19 6.07 6.07 6.05 6.06 0.1M
2023-07-18 6.10 6.17 6.07 6.07 0.1M
2023-07-14 6.08 6.09 6.05 6.06 0.1M
2023-07-13 6.06 6.10 6.03 6.08 0.1M
2023-07-12 6.03 6.03 6.03 6.03 0.0M
2023-07-11 6.03 6.04 6.01 6.03 0.1M
2023-07-10 6.02 6.05 5.98 6.01 0.0M
2023-07-07 6.02 6.07 5.99 6.05 0.1M
2023-07-06 6.03 6.03 6.00 6.02 0.1M
2023-07-05 6.03 6.04 6.03 6.04 0.0M
2023-07-04 6.04 6.05 6.04 6.04 0.0M
2023-07-03 6.05 6.08 6.03 6.05 0.1M
2023-06-30 6.03 6.05 6.03 6.03 0.0M
2023-06-29 6.18 6.18 6.01 6.03 0.1M
2023-06-28 6.04 6.08 6.00 6.01 0.1M
2023-06-27 5.96 6.05 5.94 6.04 0.3M
2023-06-26 5.95 5.96 5.95 5.96 0.0M
2023-06-23 5.93 5.94 5.88 5.93 0.0M
2023-06-21 5.98 5.98 5.88 5.94 0.1M
2023-06-20 5.94 6.00 5.94 6.00 0.0M
2023-06-19 6.03 6.03 5.90 5.95 0.4M
2023-06-16 6.01 6.04 6.01 6.03 0.1M
2023-06-15 6.02 6.03 6.01 6.02 0.1M
2023-06-14 6.07 6.07 6.03 6.03 0.1M
2023-06-13 6.05 6.08 6.02 6.07 0.0M
2023-06-12 6.03 6.09 6.03 6.05 0.1M
2023-06-09 6.08 6.10 6.07 6.07 0.2M
2023-06-08 6.02 6.05 6.01 6.05 0.1M
2023-06-07 6.00 6.08 5.99 6.03 0.1M
2023-06-06 6.01 6.02 5.99 6.00 0.1M
2023-06-05 6.01 6.03 5.99 6.00 0.0M
2023-06-02 6.00 6.08 6.00 6.01 0.1M
2023-06-01 6.02 6.02 5.99 6.00 0.1M
2023-05-31 6.04 6.08 6.00 6.02 0.1M
2023-05-30 6.02 6.03 6.00 6.02 0.1M
2023-05-29 6.00 6.04 6.00 6.01 0.1M
2023-05-25 6.00 6.04 5.97 6.04 0.2M
2023-05-24 6.02 6.04 6.00 6.00 0.0M
2023-05-23 6.02 6.04 6.02 6.03 0.0M
2023-05-22 6.03 6.08 6.03 6.05 0.0M
2023-05-19 6.00 6.05 6.00 6.02 0.1M
2023-05-18 6.03 6.03 6.00 6.03 0.1M
2023-05-17 6.03 6.04 6.00 6.01 0.2M
2023-05-16 6.04 6.08 6.04 6.04 0.0M
2023-05-15 6.05 6.05 6.01 6.03 0.2M
2023-05-12 6.08 6.08 6.05 6.05 0.1M
2023-05-11 6.13 6.16 6.13 6.13 0.0M
2023-05-10 6.14 6.14 6.08 6.12 0.1M
2023-05-09 6.15 6.15 6.14 6.15 0.0M
2023-05-08 6.07 6.18 6.07 6.15 0.2M
2023-05-05 6.05 6.07 6.05 6.07 0.0M
2023-05-04 6.03 6.08 6.03 6.05 0.0M
2023-05-03 6.06 6.07 6.03 6.06 0.1M
2023-05-02 6.03 6.08 6.02 6.06 0.4M
2023-04-28 6.03 6.09 6.02 6.03 0.1M
2023-04-27 6.00 6.02 5.97 6.01 0.1M
2023-04-26 6.00 6.04 6.00 6.02 0.0M
2023-04-25 6.01 6.02 6.00 6.01 0.1M
2023-04-24 6.01 6.05 6.00 6.01 0.1M
2023-04-21 6.05 6.05 6.02 6.02 0.1M
2023-04-20 6.06 6.10 6.03 6.05 0.2M
2023-04-19 6.08 6.10 6.06 6.07 0.1M
2023-04-18 6.10 6.10 6.06 6.08 0.1M
2023-04-17 6.12 6.12 6.06 6.10 0.1M
2023-04-14 6.07 6.14 6.07 6.12 0.1M
2023-04-13 6.07 6.10 6.05 6.07 0.0M
2023-04-12 6.09 6.10 6.05 6.10 0.2M
2023-04-11 6.03 6.05 6.01 6.03 0.2M
2023-04-06 6.09 6.09 6.02 6.04 0.1M
2023-04-04 6.04 6.08 5.99 6.02 0.1M
2023-04-03 6.09 6.09 6.00 6.02 0.1M
2023-03-31 6.09 6.10 6.01 6.02 0.1M
2023-03-30 6.03 6.03 6.01 6.01 0.1M
2023-03-29 6.08 6.08 6.02 6.04 0.2M
2023-03-28 6.06 6.08 6.02 6.06 0.2M
2023-03-27 6.00 6.05 5.99 6.03 0.3M
2023-03-24 6.00 6.02 6.00 6.00 0.1M
2023-03-23 6.02 6.05 6.01 6.02 0.1M
2023-03-22 6.00 6.09 6.00 6.07 0.0M
2023-03-21 6.00 6.04 5.98 6.01 0.2M
2023-03-20 6.08 6.08 6.00 6.00 0.1M
2023-03-17 6.00 6.05 5.96 6.05 0.4M
2023-03-16 6.00 6.01 5.98 6.01 0.1M
2023-03-15 6.06 6.10 6.01 6.02 0.1M
2023-03-14 5.95 6.08 5.95 6.01 0.4M
2023-03-13 5.71 5.95 5.70 5.95 0.4M
2023-03-10 5.93 5.93 5.74 5.78 0.4M
2023-03-09 5.91 5.99 5.87 5.93 0.3M
2023-03-08 6.20 6.20 6.16 6.17 0.3M
2023-03-07 6.26 6.28 6.21 6.21 0.3M
2023-03-06 6.21 6.27 6.20 6.26 0.1M
2023-03-03 6.22 6.25 6.19 6.21 0.1M
2023-03-02 6.19 6.26 6.16 6.18 0.1M
2023-03-01 6.16 6.26 6.16 6.19 0.4M
2023-02-28 6.12 6.19 6.12 6.16 0.1M
2023-02-27 6.25 6.32 6.06 6.12 0.4M
2023-02-24 6.25 6.28 6.24 6.27 0.6M
2023-02-23 6.10 6.26 6.10 6.24 0.7M
2023-02-22 6.05 6.15 6.04 6.10 0.4M
2023-02-21 5.81 6.05 5.81 6.04 0.7M
2023-02-20 5.80 5.83 5.80 5.83 0.1M
2023-02-17 5.79 5.80 5.77 5.80 0.1M
2023-02-16 5.84 5.85 5.78 5.80 0.2M
2023-02-15 5.70 5.83 5.70 5.82 0.6M
2023-02-14 5.58 5.68 5.56 5.67 0.2M
2023-02-13 5.48 5.51 5.47 5.50 0.0M
2023-02-10 5.50 5.52 5.49 5.51 0.0M
2023-02-09 5.49 5.49 5.49 5.49 0.0M
2023-02-08 5.49 5.49 5.48 5.48 0.0M
2023-02-07 5.45 5.50 5.45 5.48 0.2M
2023-02-06 5.58 5.58 5.49 5.52 0.2M
2023-02-03 5.60 5.60 5.56 5.58 0.1M
2023-02-02 5.53 5.60 5.51 5.60 0.1M
2023-02-01 5.56 5.56 5.50 5.51 0.2M
2023-01-31 5.59 5.59 5.50 5.56 0.1M
2023-01-30 5.61 5.65 5.59 5.59 0.1M
2023-01-27 5.66 5.66 5.60 5.61 0.2M
2023-01-26 5.63 5.69 5.63 5.65 0.1M
2023-01-20 5.52 5.61 5.52 5.59 0.2M
2023-01-19 5.53 5.57 5.48 5.52 0.0M
2023-01-18 5.57 5.58 5.49 5.53 0.2M
2023-01-17 5.54 5.57 5.53 5.57 0.1M
2023-01-16 5.55 5.63 5.55 5.57 0.1M
2023-01-13 5.55 5.56 5.52 5.56 0.1M
2023-01-12 5.58 5.58 5.51 5.55 0.1M
2023-01-11 5.70 5.70 5.60 5.59 0.1M
2023-01-10 5.55 5.64 5.55 5.64 0.2M
2023-01-09 5.54 5.56 5.50 5.55 0.2M
2023-01-06 5.50 5.51 5.50 5.50 0.2M
2023-01-05 5.50 5.50 5.48 5.50 0.3M
2023-01-04 5.45 5.50 5.45 5.49 0.2M
2023-01-03 5.44 5.45 5.39 5.45 0.1M