GBA Holdings Ltd (0261)

0261
🏛️ 홍콩 →
0.25
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 0.92 0.98 0.92 0.96 0.1M
2022-12-29 0.92 0.96 0.92 0.96 0.0M
2022-12-28 0.96 0.98 0.90 0.94 0.3M
2022-12-23 1.04 1.04 0.90 1.00 0.4M
2022-12-22 1.00 1.08 0.98 1.08 0.1M
2022-12-21 1.04 1.08 1.00 1.02 0.0M
2022-12-20 1.02 1.08 1.00 1.04 0.3M
2022-12-19 1.18 1.18 1.04 1.06 0.1M
2022-12-16 1.00 1.10 1.00 1.06 0.0M
2022-12-15 1.08 1.08 1.06 1.08 0.2M
2022-12-14 1.12 1.12 1.04 1.12 0.1M
2022-12-13 1.02 1.08 1.02 1.08 0.1M
2022-12-12 1.12 1.12 1.04 1.08 0.1M
2022-12-09 1.02 1.08 0.98 1.06 0.3M
2022-12-08 0.96 1.10 0.96 1.02 0.4M
2022-12-07 1.00 1.02 0.94 1.02 0.3M
2022-12-06 0.94 1.02 0.94 1.02 0.1M
2022-12-05 0.98 1.02 0.96 1.00 0.1M
2022-12-02 0.94 1.00 0.92 1.00 0.1M
2022-12-01 0.94 0.98 0.92 0.94 0.1M
2022-11-30 0.92 0.96 0.90 0.96 0.0M
2022-11-29 0.90 0.96 0.90 0.94 0.1M
2022-11-28 0.90 0.92 0.90 0.92 0.0M
2022-11-25 0.96 0.96 0.92 0.94 0.0M
2022-11-24 0.94 1.02 0.92 0.98 0.2M
2022-11-23 0.94 0.98 0.94 0.98 0.0M
2022-11-22 0.96 1.00 0.94 0.98 0.2M
2022-11-21 0.94 0.98 0.94 0.96 0.2M
2022-11-18 1.02 1.02 0.94 0.98 0.4M
2022-11-17 0.98 1.00 0.96 1.00 0.1M
2022-11-16 0.96 1.02 0.96 0.98 0.2M
2022-11-15 0.98 1.00 0.96 0.98 0.2M
2022-11-14 0.98 1.02 0.94 0.98 0.2M
2022-11-11 0.94 1.02 0.90 0.98 0.6M
2022-11-10 0.88 0.92 0.86 0.88 0.1M
2022-11-09 0.92 0.96 0.88 0.92 0.1M
2022-11-08 0.92 0.92 0.86 0.92 0.1M
2022-11-07 0.92 0.96 0.86 0.92 1.8M
2022-11-04 0.88 0.96 0.88 0.92 0.2M
2022-11-03 0.90 0.94 0.85 0.90 0.1M
2022-11-02 0.90 0.96 0.90 0.96 0.1M
2022-11-01 0.88 0.94 0.88 0.92 0.0M
2022-10-31 0.86 0.94 0.86 0.94 0.1M
2022-10-28 0.98 1.02 0.90 0.94 0.3M
2022-10-27 0.98 1.06 0.98 1.00 0.2M
2022-10-26 1.00 1.04 0.96 1.00 0.3M
2022-10-25 1.00 1.06 0.98 1.00 0.2M
2022-10-24 1.10 1.16 0.96 1.00 0.6M
2022-10-21 1.04 1.26 0.94 1.10 11.1M
2022-10-20 0.90 0.98 0.90 0.94 0.3M
2022-10-19 0.88 1.08 0.85 1.00 0.3M
2022-10-18 0.83 0.88 0.83 0.88 0.0M
2022-10-17 0.81 0.90 0.81 0.86 0.1M
2022-10-14 0.85 0.90 0.83 0.88 0.1M
2022-10-13 0.86 0.98 0.86 0.88 0.1M
2022-10-12 0.96 0.96 0.85 0.90 0.1M
2022-10-11 0.94 1.06 0.90 0.96 0.3M
2022-10-10 0.94 0.94 0.88 0.92 0.0M
2022-10-07 0.92 0.98 0.90 0.94 0.0M
2022-10-06 0.92 0.98 0.88 0.96 0.1M
2022-10-05 0.90 1.02 0.85 0.98 0.1M
2022-10-03 0.85 0.92 0.83 0.92 0.1M
2022-09-30 0.79 0.96 0.79 0.85 0.2M
2022-09-29 0.88 0.92 0.85 0.85 0.1M
2022-09-28 0.90 0.92 0.88 0.92 0.2M
2022-09-27 0.90 0.98 0.90 0.98 0.1M
2022-09-26 1.00 1.02 0.94 1.02 0.3M
2022-09-23 1.00 1.08 1.00 1.04 0.1M
2022-09-22 0.98 1.08 0.98 1.08 0.2M
2022-09-21 1.16 1.28 1.02 1.08 1.7M
2022-09-20 1.02 1.10 0.98 1.04 0.2M
2022-09-19 1.08 1.12 0.98 1.10 0.5M
2022-09-16 1.28 1.34 1.06 1.14 1.5M
2022-09-15 1.40 1.73 1.28 1.30 3.2M
2022-09-14 1.38 1.43 1.34 1.40 0.3M
2022-09-13 1.30 1.47 1.30 1.38 0.8M
2022-09-09 1.36 1.40 1.32 1.38 0.1M
2022-09-08 1.36 1.40 1.32 1.36 0.2M
2022-09-07 1.34 1.41 1.32 1.34 0.1M
2022-09-06 1.34 1.43 1.30 1.34 0.2M
2022-09-05 1.40 1.40 1.34 1.34 0.1M
2022-09-02 1.40 1.40 1.36 1.40 0.2M
2022-09-01 1.45 1.53 1.38 1.43 0.3M
2022-08-31 1.49 1.51 1.41 1.45 0.3M
2022-08-30 1.49 1.57 1.47 1.53 0.2M
2022-08-29 1.49 1.57 1.47 1.51 0.1M
2022-08-26 1.53 1.65 1.51 1.53 0.2M
2022-08-25 1.49 1.61 1.47 1.57 0.2M
2022-08-24 1.57 1.57 1.47 1.53 0.3M
2022-08-23 1.59 1.67 1.57 1.57 0.1M
2022-08-22 1.57 1.65 1.55 1.65 0.1M
2022-08-19 1.57 1.65 1.57 1.59 0.1M
2022-08-18 1.53 1.65 1.53 1.59 0.3M
2022-08-17 1.67 1.67 1.55 1.57 0.4M
2022-08-16 1.77 1.83 1.63 1.67 0.3M
2022-08-15 1.69 1.79 1.67 1.75 0.2M
2022-08-12 1.63 1.85 1.61 1.71 1.0M
2022-08-11 1.65 1.73 1.57 1.63 0.3M
2022-08-10 1.67 1.75 1.57 1.61 0.6M
2022-08-09 1.51 2.12 1.47 1.67 4.0M
2022-08-08 1.49 1.57 1.47 1.53 0.4M
2022-08-05 1.41 1.61 1.40 1.53 1.0M
2022-08-04 1.53 1.63 1.45 1.45 0.5M
2022-08-03 1.49 1.61 1.49 1.53 0.4M
2022-08-02 1.51 1.61 1.45 1.59 1.5M
2022-08-01 1.59 1.61 1.51 1.55 1.0M
2022-07-29 1.77 1.87 1.61 1.65 1.2M
2022-07-28 1.55 1.91 1.51 1.77 3.8M
2022-07-27 1.51 1.61 1.47 1.55 0.8M
2022-07-26 1.61 1.65 1.47 1.63 1.7M
2022-07-25 1.57 1.79 1.36 1.61 3.1M
2022-07-22 2.08 2.22 1.55 1.57 5.1M
2022-07-21 1.71 2.91 1.69 2.08 17.3M
2022-07-20 5.80 5.80 1.75 1.81 14.9M
2022-07-19 19.64 19.64 19.64 19.64 0.1M
2022-07-18 19.64 19.64 19.64 19.64 5.1M
2022-07-15 19.64 19.64 19.64 19.64 0.0M
2022-07-14 19.64 19.64 19.64 19.64 0.0M
2022-07-13 19.64 19.64 19.64 19.64 0.0M
2022-07-12 19.64 19.64 19.64 19.64 0.0M
2022-07-11 19.64 19.64 19.64 19.64 0.0M
2022-07-08 19.64 19.64 19.64 19.64 0.0M
2022-07-07 19.64 19.64 19.64 19.64 4.1M
2022-07-06 19.64 19.64 19.64 19.64 0.0M
2022-07-05 19.64 19.64 19.64 19.64 0.0M
2022-07-04 19.64 19.64 19.64 19.64 0.0M
2022-06-30 19.64 19.64 19.64 19.64 0.0M
2022-06-29 19.64 19.64 19.64 19.64 0.0M
2022-06-28 19.64 19.64 19.64 19.64 0.0M
2022-06-27 19.64 19.64 19.64 19.64 0.0M
2022-06-24 19.64 19.64 19.64 19.64 0.0M
2022-06-23 19.64 19.64 19.64 19.64 0.0M
2022-06-22 19.64 19.64 19.64 19.64 0.0M
2022-06-21 19.64 19.64 19.64 19.64 0.0M
2022-06-20 19.64 19.64 19.64 19.64 0.0M
2022-06-17 19.64 19.64 19.64 19.64 0.0M
2022-06-16 19.64 19.64 19.64 19.64 0.0M
2022-06-15 19.64 19.64 19.64 19.64 0.0M
2022-06-14 19.64 19.64 19.64 19.64 0.0M
2022-06-13 19.64 19.64 19.64 19.64 0.0M
2022-06-10 19.64 19.64 19.64 19.64 0.0M
2022-06-09 19.64 19.64 19.64 19.64 0.1M
2022-06-08 19.64 19.64 19.64 19.64 0.0M
2022-06-07 19.64 19.64 19.64 19.64 0.0M
2022-06-06 19.64 19.64 19.64 19.64 0.0M
2022-06-02 19.64 19.64 19.64 19.64 0.0M
2022-06-01 19.64 19.64 19.64 19.64 0.0M
2022-05-31 19.64 19.64 19.64 19.64 0.0M
2022-05-30 19.64 19.64 19.64 19.64 0.0M
2022-05-27 19.64 19.64 19.64 19.64 0.0M
2022-05-26 19.64 19.64 19.64 19.64 0.0M
2022-05-25 19.64 19.64 19.64 19.64 0.0M
2022-05-24 19.64 19.64 19.64 19.64 0.0M
2022-05-23 19.64 19.64 19.64 19.64 0.0M
2022-05-20 19.64 19.64 19.64 19.64 0.0M
2022-05-19 19.64 19.64 19.64 19.64 0.0M
2022-05-18 19.64 19.64 19.64 19.64 0.0M
2022-05-17 19.64 19.64 19.64 19.64 0.0M
2022-05-16 19.64 19.64 19.64 19.64 0.0M
2022-05-13 19.64 19.64 19.64 19.64 0.0M
2022-05-12 19.64 19.64 19.64 19.64 0.0M
2022-05-11 19.64 19.64 19.64 19.64 0.0M
2022-05-10 19.64 19.64 19.64 19.64 0.0M
2022-05-06 19.64 19.64 19.64 19.64 0.0M
2022-05-05 19.64 19.64 19.64 19.64 0.0M
2022-05-04 19.64 19.64 19.64 19.64 0.0M
2022-05-03 19.64 19.64 19.64 19.64 0.1M
2022-04-29 19.64 19.64 19.64 19.64 0.1M
2022-04-28 19.64 19.64 19.64 19.64 0.1M
2022-04-27 19.64 19.64 19.64 19.64 0.0M
2022-04-26 19.64 19.64 19.64 19.64 0.0M
2022-04-25 19.64 19.64 19.64 19.64 0.0M
2022-04-22 19.64 19.64 19.64 19.64 0.0M
2022-04-21 19.64 19.64 19.64 19.64 0.0M
2022-04-20 19.64 19.64 19.64 19.64 0.0M
2022-04-19 19.64 19.64 19.64 19.64 0.0M
2022-04-14 19.64 19.64 19.64 19.64 0.0M
2022-04-13 19.64 19.64 19.64 19.64 0.0M
2022-04-12 19.64 19.64 19.64 19.64 0.0M
2022-04-11 19.64 19.64 19.64 19.64 0.0M
2022-04-08 19.64 19.64 19.64 19.64 0.0M
2022-04-07 19.64 19.64 19.64 19.64 0.0M
2022-04-06 19.64 19.64 19.64 19.64 0.0M
2022-04-04 19.64 19.64 19.64 19.64 0.0M
2022-04-01 19.64 19.64 19.64 19.64 0.0M
2022-03-31 19.64 19.64 19.64 19.64 0.0M
2022-03-30 19.64 19.64 19.64 19.64 0.0M
2022-03-29 19.64 19.64 19.64 19.64 0.0M
2022-03-28 19.64 19.64 19.64 19.64 0.0M
2022-03-25 19.64 19.64 19.64 19.64 0.0M
2022-03-24 19.64 19.64 19.64 19.64 0.0M
2022-03-23 19.64 19.64 19.64 19.64 0.2M
2022-03-22 19.64 19.64 19.64 19.64 0.0M
2022-03-21 19.64 19.64 19.64 19.64 0.1M
2022-03-18 19.64 19.64 19.64 19.64 0.0M
2022-03-17 19.64 19.64 19.64 19.64 0.0M
2022-03-16 19.64 19.64 19.64 19.64 0.0M
2022-03-15 19.64 19.64 19.64 19.64 0.0M
2022-03-14 19.64 19.64 19.64 19.64 0.0M
2022-03-11 19.64 19.64 19.64 19.64 0.0M
2022-03-10 19.64 19.64 19.64 19.64 0.0M
2022-03-09 19.64 19.64 19.64 19.64 0.0M
2022-03-08 19.64 19.64 19.64 19.64 0.0M
2022-03-07 19.64 19.64 19.64 19.64 0.0M
2022-03-04 19.64 19.64 19.64 19.64 0.0M
2022-03-03 19.64 19.64 19.64 19.64 0.0M
2022-03-02 19.64 19.64 19.64 19.64 0.0M
2022-03-01 19.64 19.64 19.64 19.64 0.0M
2022-02-28 19.64 19.64 19.64 19.64 0.0M
2022-02-25 19.64 19.64 19.64 19.64 0.0M
2022-02-24 19.64 19.64 19.64 19.64 0.0M
2022-02-23 19.64 19.64 19.64 19.64 0.0M
2022-02-22 19.64 19.64 19.64 19.64 0.0M
2022-02-21 19.64 19.64 19.64 19.64 0.0M
2022-02-18 19.64 19.64 19.64 19.64 0.0M
2022-02-17 19.64 19.64 19.64 19.64 0.0M
2022-02-16 19.64 19.64 19.64 19.64 0.0M
2022-02-15 19.64 19.64 19.64 19.64 0.0M
2022-02-14 19.64 19.64 19.64 19.64 0.0M
2022-02-11 19.64 19.64 19.64 19.64 0.0M
2022-02-10 19.64 19.64 19.64 19.64 0.0M
2022-02-09 19.64 19.64 19.64 19.64 0.0M
2022-02-08 19.64 19.64 19.64 19.64 0.0M
2022-02-07 19.64 19.64 19.64 19.64 0.0M
2022-02-04 19.64 19.64 19.64 19.64 0.0M
2022-01-31 19.64 19.64 19.64 19.64 0.0M
2022-01-28 19.64 19.64 19.64 19.64 0.0M
2022-01-27 19.64 19.64 19.64 19.64 0.0M
2022-01-26 19.64 19.64 19.64 19.64 0.0M
2022-01-25 19.64 19.64 19.64 19.64 0.0M
2022-01-24 19.64 19.64 19.64 19.64 0.0M
2022-01-21 19.64 19.64 19.64 19.64 0.0M
2022-01-20 19.64 19.64 19.64 19.64 0.1M
2022-01-19 19.64 19.64 19.64 19.64 0.0M
2022-01-18 19.64 19.64 19.64 19.64 0.0M
2022-01-17 19.64 19.64 19.64 19.64 0.0M
2022-01-14 19.64 19.64 19.64 19.64 0.0M
2022-01-13 19.64 19.64 19.64 19.64 0.0M
2022-01-12 19.64 19.64 19.64 19.64 0.0M
2022-01-11 19.64 19.64 19.64 19.64 0.0M
2022-01-10 19.64 19.64 19.64 19.64 0.0M
2022-01-07 19.64 19.64 19.64 19.64 0.0M
2022-01-06 19.64 19.64 19.64 19.64 0.0M
2022-01-05 19.64 19.64 19.64 19.64 0.0M
2022-01-04 19.64 19.64 19.64 19.64 0.0M
2022-01-03 19.64 19.64 19.64 19.64 0.0M