Fullwealth Construction Holdings Company Ltd (1034)

1034
🏛️ 홍콩 →
0.15
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 1.84 1.85 1.80 1.83 1.3M
2022-12-29 1.83 1.85 1.83 1.85 1.3M
2022-12-28 1.85 1.85 1.83 1.84 0.7M
2022-12-23 1.83 1.86 1.83 1.85 1.3M
2022-12-22 1.83 1.85 1.82 1.84 1.3M
2022-12-21 1.85 1.87 1.81 1.83 1.3M
2022-12-20 1.84 1.89 1.84 1.86 1.2M
2022-12-19 1.83 1.85 1.80 1.85 1.0M
2022-12-16 1.83 1.85 1.82 1.84 0.4M
2022-12-15 1.85 1.86 1.83 1.84 0.9M
2022-12-14 1.86 1.87 1.85 1.86 0.7M
2022-12-13 1.86 1.88 1.86 1.87 0.3M
2022-12-12 1.86 1.87 1.85 1.87 0.6M
2022-12-09 1.87 1.89 1.86 1.87 0.7M
2022-12-08 1.87 1.90 1.86 1.88 0.5M
2022-12-07 1.89 1.92 1.88 1.88 1.4M
2022-12-06 1.88 1.90 1.87 1.90 1.2M
2022-12-05 1.85 1.89 1.84 1.89 1.4M
2022-12-02 1.85 1.87 1.83 1.85 0.9M
2022-12-01 1.85 1.86 1.83 1.86 1.2M
2022-11-30 1.85 1.86 1.84 1.86 1.3M
2022-11-29 1.88 1.91 1.84 1.86 2.4M
2022-11-28 1.92 1.93 1.87 1.88 1.5M
2022-11-25 1.92 1.97 1.88 1.93 1.5M
2022-11-24 1.93 1.95 1.91 1.93 1.1M
2022-11-23 1.94 1.97 1.92 1.93 0.4M
2022-11-22 1.94 1.98 1.93 1.95 0.9M
2022-11-21 1.90 1.95 1.90 1.95 2.0M
2022-11-18 1.88 1.91 1.87 1.91 1.6M
2022-11-17 1.89 1.90 1.87 1.89 0.6M
2022-11-16 1.89 1.90 1.88 1.90 0.5M
2022-11-15 1.87 1.92 1.86 1.90 2.0M
2022-11-14 1.83 1.92 1.83 1.87 1.8M
2022-11-11 1.79 1.86 1.79 1.84 2.0M
2022-11-10 1.78 1.85 1.76 1.80 2.1M
2022-11-09 1.74 1.78 1.60 1.78 6.8M
2022-11-08 1.79 1.80 1.72 1.74 2.3M
2022-11-07 1.82 1.83 1.74 1.80 2.4M
2022-11-04 1.84 1.84 1.80 1.83 1.5M
2022-11-03 1.84 1.85 1.82 1.84 1.0M
2022-11-02 1.86 1.86 1.83 1.85 1.6M
2022-11-01 1.85 1.99 1.84 1.86 2.0M
2022-10-31 1.90 1.90 1.80 1.85 3.0M
2022-10-28 1.93 1.93 1.90 1.90 0.6M
2022-10-27 1.94 1.94 1.92 1.93 1.1M
2022-10-26 1.94 1.95 1.92 1.95 1.6M
2022-10-25 1.94 1.95 1.94 1.95 0.3M
2022-10-24 1.94 1.95 1.94 1.95 0.4M
2022-10-21 1.95 1.96 1.94 1.95 0.9M
2022-10-20 1.95 1.96 1.93 1.95 1.1M
2022-10-19 1.95 1.96 1.93 1.95 0.5M
2022-10-18 1.96 1.98 1.94 1.95 1.0M
2022-10-17 1.95 1.97 1.94 1.97 0.9M
2022-10-14 1.95 1.97 1.95 1.95 0.8M
2022-10-13 1.96 1.97 1.94 1.96 1.3M
2022-10-12 1.97 1.98 1.94 1.97 1.2M
2022-10-11 1.96 1.97 1.93 1.96 1.7M
2022-10-10 1.97 1.97 1.95 1.96 0.4M
2022-10-07 1.97 1.99 1.96 1.97 0.6M
2022-10-06 1.97 1.98 1.96 1.98 1.6M
2022-10-05 1.97 1.98 1.96 1.98 1.7M
2022-10-03 1.97 1.97 1.94 1.97 1.0M
2022-09-30 1.97 1.98 1.95 1.98 1.5M
2022-09-29 1.98 1.98 1.95 1.97 1.3M
2022-09-28 1.98 2.00 1.98 1.98 0.4M
2022-09-27 2.00 2.01 1.96 1.98 0.3M
2022-09-26 2.00 2.03 1.98 2.00 1.2M
2022-09-23 2.00 2.01 1.97 2.00 1.0M
2022-09-22 2.00 2.03 1.97 2.00 2.6M
2022-09-21 2.02 2.04 1.99 2.00 0.8M
2022-09-20 2.03 2.04 2.01 2.02 0.3M
2022-09-19 2.04 2.05 1.95 2.02 1.4M
2022-09-16 2.04 2.05 2.03 2.05 0.8M
2022-09-15 2.04 2.05 2.01 2.04 0.3M
2022-09-14 2.04 2.04 2.02 2.04 0.1M
2022-09-13 2.04 2.06 2.02 2.05 0.6M
2022-09-09 2.05 2.06 2.03 2.04 0.5M
2022-09-08 2.04 2.07 2.04 2.05 0.5M
2022-09-07 2.04 2.06 2.02 2.05 0.6M
2022-09-06 2.03 2.06 2.03 2.06 0.5M
2022-09-05 2.04 2.06 2.02 2.04 0.3M
2022-09-02 2.08 2.08 2.04 2.05 0.5M
2022-09-01 2.07 2.09 2.07 2.09 0.5M
2022-08-31 2.08 2.10 2.08 2.08 0.5M
2022-08-30 2.08 2.09 2.07 2.08 0.1M
2022-08-29 2.07 2.09 2.05 2.09 0.6M
2022-08-26 2.04 2.08 2.04 2.08 0.8M
2022-08-25 2.04 2.05 2.01 2.05 0.4M
2022-08-24 2.07 2.09 2.01 2.05 0.3M
2022-08-23 2.08 2.10 2.04 2.08 0.5M
2022-08-22 2.08 2.10 2.06 2.09 0.4M
2022-08-19 2.08 2.10 2.07 2.09 0.9M
2022-08-18 2.10 2.13 2.08 2.09 0.6M
2022-08-17 2.08 2.13 2.08 2.13 0.7M
2022-08-16 2.08 2.11 2.06 2.09 1.4M
2022-08-15 2.08 2.10 2.07 2.08 0.3M
2022-08-12 2.08 2.09 2.04 2.08 0.7M
2022-08-11 2.08 2.10 2.08 2.09 0.3M
2022-08-10 2.10 2.11 2.08 2.08 0.5M
2022-08-09 2.12 2.13 2.10 2.11 0.5M
2022-08-08 2.12 2.13 2.10 2.13 0.5M
2022-08-05 2.11 2.15 2.06 2.13 0.9M
2022-08-04 2.12 2.15 2.10 2.12 0.4M
2022-08-03 2.11 2.16 2.10 2.13 1.2M
2022-08-02 2.17 2.17 2.03 2.11 1.8M
2022-08-01 2.18 2.18 2.08 2.17 1.1M
2022-07-29 2.22 2.24 2.12 2.18 0.3M
2022-07-28 2.27 2.29 2.18 2.22 0.7M
2022-07-27 2.30 2.30 2.24 2.27 1.6M
2022-07-26 2.28 2.28 2.24 2.26 1.4M
2022-07-25 2.27 2.29 2.27 2.28 1.1M
2022-07-22 2.29 2.31 2.26 2.27 1.5M
2022-07-21 2.31 2.32 2.27 2.29 1.5M
2022-07-20 2.32 2.34 2.29 2.30 1.4M
2022-07-19 2.33 2.35 2.30 2.33 1.3M
2022-07-18 2.31 2.34 2.31 2.34 1.3M
2022-07-15 2.34 2.34 2.30 2.32 1.4M
2022-07-14 2.34 2.38 2.31 2.34 1.5M
2022-07-13 2.35 2.35 2.30 2.32 1.2M
2022-07-12 2.34 2.34 2.30 2.33 1.6M
2022-07-11 2.33 2.36 2.31 2.32 1.6M
2022-07-08 2.33 2.33 2.31 2.32 1.1M
2022-07-07 2.32 2.37 2.29 2.33 1.6M
2022-07-06 2.30 2.36 2.30 2.31 1.5M
2022-07-05 2.28 2.30 2.27 2.30 1.3M
2022-07-04 2.33 2.39 2.20 2.28 1.1M
2022-06-30 2.34 2.37 2.30 2.33 1.8M
2022-06-29 2.36 2.41 2.34 2.34 0.8M
2022-06-28 2.36 2.41 2.30 2.36 1.6M
2022-06-27 2.38 2.39 2.35 2.35 1.4M
2022-06-24 2.37 2.41 2.37 2.38 1.7M
2022-06-23 2.38 2.39 2.35 2.37 1.7M
2022-06-22 2.35 2.43 2.35 2.38 1.4M
2022-06-21 2.36 2.43 2.35 2.35 1.6M
2022-06-20 2.38 2.55 2.38 2.39 1.6M
2022-06-17 2.40 2.40 2.36 2.38 1.3M
2022-06-16 2.35 2.43 2.30 2.36 0.5M
2022-06-15 2.42 2.44 2.38 2.42 1.1M
2022-06-14 2.38 2.44 2.28 2.42 1.5M
2022-06-13 2.44 2.47 2.36 2.40 1.7M
2022-06-10 2.42 2.51 2.42 2.46 1.3M
2022-06-09 2.45 2.50 2.45 2.49 1.3M
2022-06-08 2.36 2.50 2.36 2.48 2.2M
2022-06-07 2.32 2.41 2.32 2.40 1.6M
2022-06-06 2.27 2.40 2.27 2.38 1.7M
2022-06-02 2.30 2.38 2.26 2.35 1.6M
2022-06-01 2.26 2.38 2.26 2.30 1.7M
2022-05-31 2.30 2.38 2.30 2.36 0.6M
2022-05-30 2.39 2.39 2.30 2.36 0.7M
2022-05-27 2.42 2.42 2.34 2.35 1.5M
2022-05-26 2.31 2.35 2.31 2.35 1.6M
2022-05-25 2.31 2.37 2.30 2.33 1.7M
2022-05-24 2.41 2.41 2.30 2.32 1.5M
2022-05-23 2.13 2.75 2.12 2.30 11.6M
2022-05-20 2.07 2.12 2.07 2.11 1.5M
2022-05-19 2.06 2.08 2.02 2.08 0.6M
2022-05-18 2.06 2.08 2.06 2.07 1.0M
2022-05-17 2.05 2.08 2.04 2.06 0.3M
2022-05-16 2.08 2.09 2.05 2.06 0.7M
2022-05-13 2.07 2.10 2.04 2.06 0.9M
2022-05-12 2.08 2.08 2.04 2.06 0.7M
2022-05-11 2.09 2.09 2.04 2.05 0.7M
2022-05-10 2.14 2.14 2.02 2.06 1.6M
2022-05-06 2.20 2.20 2.10 2.13 0.8M
2022-05-05 2.16 2.20 2.14 2.15 0.6M
2022-05-04 2.21 2.22 2.14 2.15 0.7M
2022-05-03 2.24 2.24 2.18 2.21 1.1M
2022-04-29 2.13 2.23 2.13 2.22 0.9M
2022-04-28 2.13 2.27 2.13 2.21 2.2M
2022-04-27 2.19 2.19 2.10 2.12 1.6M
2022-04-26 2.27 2.27 2.17 2.18 1.0M
2022-04-25 2.30 2.30 2.21 2.26 2.5M
2022-04-22 2.29 2.29 2.24 2.28 3.4M
2022-04-21 2.21 2.30 2.17 2.27 3.6M
2022-04-20 2.10 2.20 2.09 2.20 3.9M
2022-04-19 2.10 2.10 2.03 2.09 1.4M
2022-04-14 2.06 2.07 2.05 2.07 1.0M
2022-04-13 2.08 2.13 2.05 2.05 0.8M
2022-04-12 2.18 2.18 2.10 2.13 1.3M
2022-04-11 2.20 2.25 2.13 2.15 1.7M
2022-04-08 2.21 2.21 2.18 2.19 1.6M
2022-04-07 2.25 2.25 2.12 2.21 2.4M
2022-04-06 2.28 2.28 2.11 2.20 4.6M
2022-04-04 2.07 2.31 2.06 2.31 0.8M
2022-04-01 2.10 2.10 2.04 2.10 0.7M
2022-03-31 2.09 2.09 2.01 2.09 0.3M
2022-03-30 2.05 2.06 1.99 2.01 0.4M
2022-03-29 2.04 2.07 2.03 2.05 0.2M
2022-03-28 2.04 2.05 2.01 2.05 0.3M
2022-03-25 2.04 2.05 2.00 2.05 0.7M
2022-03-24 2.01 2.05 2.00 2.05 0.6M
2022-03-23 2.04 2.08 2.01 2.02 0.5M
2022-03-22 2.03 2.06 2.01 2.06 0.5M
2022-03-21 2.03 2.07 2.02 2.06 0.5M
2022-03-18 2.02 2.07 2.02 2.05 0.3M
2022-03-17 2.01 2.04 2.01 2.03 0.4M
2022-03-16 2.01 2.07 2.01 2.02 0.8M
2022-03-15 2.01 2.05 1.91 2.01 1.2M
2022-03-14 2.07 2.08 2.00 2.03 0.4M
2022-03-11 2.10 2.10 2.08 2.08 0.3M
2022-03-10 2.16 2.16 2.11 2.12 0.4M
2022-03-09 2.14 2.14 2.10 2.10 0.2M
2022-03-08 2.17 2.20 2.14 2.14 0.4M
2022-03-07 2.15 2.21 2.11 2.21 0.4M
2022-03-04 2.17 2.18 2.13 2.15 0.4M
2022-03-03 2.19 2.19 2.14 2.17 0.4M
2022-03-02 2.18 2.20 2.15 2.18 0.3M
2022-03-01 2.17 2.21 2.14 2.18 0.6M
2022-02-28 2.17 2.20 2.14 2.17 0.6M
2022-02-25 2.17 2.25 2.17 2.20 0.3M
2022-02-24 2.17 2.26 2.17 2.19 0.3M
2022-02-23 2.18 2.27 2.18 2.22 0.5M
2022-02-22 2.19 2.28 2.19 2.24 0.7M
2022-02-21 2.20 2.33 2.19 2.19 1.6M
2022-02-18 2.15 2.57 2.14 2.49 2.2M
2022-02-17 2.15 2.20 2.11 2.19 0.8M
2022-02-16 2.18 2.25 2.14 2.18 0.5M
2022-02-15 2.17 2.18 2.13 2.18 0.2M
2022-02-14 2.20 2.20 2.11 2.17 0.7M
2022-02-11 2.24 2.24 2.20 2.22 0.8M
2022-02-10 2.25 2.29 2.23 2.25 0.7M
2022-02-09 2.26 2.30 2.22 2.24 0.4M
2022-02-08 2.30 2.30 2.25 2.26 0.7M
2022-02-07 2.36 2.36 2.27 2.33 1.0M
2022-02-04 2.56 2.56 2.20 2.48 6.6M
2022-01-31 2.12 2.61 2.12 2.59 1.0M
2022-01-28 2.07 2.12 2.05 2.12 0.5M
2022-01-27 2.00 2.10 1.98 2.07 0.6M
2022-01-26 2.03 2.08 2.02 2.05 0.7M
2022-01-25 1.99 2.07 1.99 2.05 0.3M
2022-01-24 2.00 2.05 1.98 2.05 0.5M
2022-01-21 1.93 2.02 1.93 2.02 0.5M
2022-01-20 1.95 1.97 1.95 1.96 0.5M
2022-01-19 1.93 1.98 1.93 1.98 1.1M
2022-01-18 1.94 1.97 1.94 1.96 1.0M
2022-01-17 1.96 1.98 1.95 1.98 1.2M
2022-01-14 1.94 2.00 1.90 2.00 1.7M
2022-01-13 1.96 2.00 1.95 1.97 1.7M
2022-01-12 2.01 2.03 1.84 2.00 6.7M
2022-01-11 2.04 2.05 1.99 2.03 2.3M
2022-01-10 2.05 2.06 2.00 2.05 2.0M
2022-01-07 2.09 2.11 2.03 2.05 1.4M
2022-01-06 2.17 2.17 2.07 2.09 1.6M
2022-01-05 2.13 2.15 2.10 2.12 1.5M
2022-01-04 2.17 2.20 2.13 2.13 2.5M
2022-01-03 2.14 2.18 2.13 2.18 3.9M