GOGOX Holdings Ltd (2246)

2246
🏛️ 홍콩 →
3.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.50 5.70 5.40 5.50 0.9M
2023-12-28 5.00 5.50 4.95 5.50 1.0M
2023-12-27 5.00 5.10 4.90 5.10 0.2M
2023-12-22 5.20 5.20 4.90 5.10 0.3M
2023-12-21 4.95 5.10 4.85 5.10 0.3M
2023-12-20 5.30 5.30 4.85 4.95 0.4M
2023-12-19 5.10 5.50 5.10 5.30 0.5M
2023-12-18 5.30 5.40 5.00 5.20 0.6M
2023-12-15 5.20 5.70 5.10 5.30 0.9M
2023-12-14 5.60 5.60 5.10 5.10 0.6M
2023-12-13 5.50 5.90 5.10 5.50 0.7M
2023-12-12 5.70 5.90 5.40 5.50 0.5M
2023-12-11 6.70 6.70 5.60 6.00 1.1M
2023-12-08 5.30 7.40 4.60 6.70 2.4M
2023-12-07 4.95 4.95 4.60 4.75 0.1M
2023-12-06 4.65 5.00 4.65 4.95 0.1M
2023-12-05 5.40 5.40 4.95 4.95 0.1M
2023-12-04 5.70 5.70 5.00 5.20 0.1M
2023-12-01 5.40 5.40 5.10 5.20 0.1M
2023-11-30 5.30 5.60 5.30 5.40 0.1M
2023-11-29 5.60 5.80 5.20 5.30 0.2M
2023-11-28 6.00 6.10 5.60 5.70 0.1M
2023-11-27 6.00 6.10 5.80 6.00 0.1M
2023-11-24 6.30 6.30 6.00 6.00 0.1M
2023-11-23 5.90 6.40 5.90 6.30 0.1M
2023-11-22 6.20 6.30 6.00 6.00 0.1M
2023-11-21 6.10 6.50 6.00 6.20 0.2M
2023-11-20 5.80 6.00 5.80 6.00 0.0M
2023-11-17 5.90 6.00 5.80 5.80 0.1M
2023-11-16 6.40 6.40 6.10 6.10 0.1M
2023-11-15 6.20 6.50 6.00 6.50 0.1M
2023-11-14 6.10 6.10 5.70 5.90 0.1M
2023-11-13 6.00 6.20 6.00 6.20 0.1M
2023-11-10 6.50 6.50 6.00 6.10 0.1M
2023-11-09 6.60 6.70 6.50 6.50 0.0M
2023-11-08 6.70 6.90 6.50 6.70 0.0M
2023-11-07 7.10 7.10 6.60 6.90 0.1M
2023-11-06 6.70 7.20 6.70 7.10 0.2M
2023-11-03 6.50 7.10 6.50 6.80 0.2M
2023-11-02 6.90 7.00 6.30 6.40 0.1M
2023-11-01 6.60 7.00 6.60 6.80 0.0M
2023-10-31 6.80 7.00 6.80 6.90 0.0M
2023-10-30 6.90 7.20 6.90 6.90 0.0M
2023-10-27 7.00 7.30 6.60 7.00 0.1M
2023-10-26 7.20 7.30 7.00 7.00 0.1M
2023-10-25 7.50 7.70 7.20 7.40 0.1M
2023-10-24 7.20 7.50 7.20 7.50 0.0M
2023-10-20 7.50 7.60 7.20 7.40 0.0M
2023-10-19 7.60 7.90 7.30 7.50 0.1M
2023-10-18 8.40 8.40 7.80 7.90 0.1M
2023-10-17 8.30 8.30 7.90 8.10 0.0M
2023-10-16 8.50 8.50 7.80 8.00 0.0M
2023-10-13 8.40 8.70 8.20 8.40 0.0M
2023-10-12 8.50 8.90 8.20 8.80 0.1M
2023-10-11 8.70 8.70 8.20 8.50 0.0M
2023-10-10 8.70 8.70 8.40 8.40 0.0M
2023-10-09 8.40 8.60 8.30 8.50 0.0M
2023-10-06 8.40 8.90 8.40 8.40 0.0M
2023-10-05 8.50 8.70 8.30 8.40 0.0M
2023-10-04 8.70 8.70 8.20 8.40 0.0M
2023-10-03 8.50 8.50 8.00 8.20 0.1M
2023-09-29 8.30 8.80 8.30 8.70 0.0M
2023-09-28 8.60 8.60 8.20 8.30 0.0M
2023-09-27 8.20 8.80 8.20 8.60 0.0M
2023-09-26 9.00 9.40 8.40 8.60 0.1M
2023-09-25 9.60 9.60 9.10 9.10 0.1M
2023-09-22 9.40 9.60 9.10 9.60 0.0M
2023-09-21 9.50 9.80 9.40 9.40 0.1M
2023-09-20 9.90 10.00 9.40 9.60 0.1M
2023-09-19 10.00 10.00 9.60 9.70 0.1M
2023-09-18 10.80 11.20 10.00 10.00 0.1M
2023-09-15 10.70 11.00 10.60 10.60 0.0M
2023-09-14 11.20 11.20 10.70 10.80 0.1M
2023-09-13 10.50 11.40 10.50 11.10 0.1M
2023-09-12 10.70 11.30 10.40 10.50 0.1M
2023-09-11 10.60 10.90 10.30 10.70 0.1M
2023-09-07 10.80 11.10 10.60 10.60 0.1M
2023-09-06 10.50 11.10 10.40 11.10 0.1M
2023-09-05 10.90 11.30 10.50 10.50 0.1M
2023-09-04 10.60 11.00 10.50 10.90 0.1M
2023-08-31 10.40 10.50 10.20 10.40 0.1M
2023-08-30 11.20 11.40 10.20 10.40 0.3M
2023-08-29 10.60 11.60 10.40 10.80 0.2M
2023-08-28 11.60 12.00 10.50 10.50 0.3M
2023-08-25 11.70 11.80 11.30 11.40 0.1M
2023-08-24 12.50 13.40 11.80 11.80 0.5M
2023-08-23 12.20 12.60 12.00 12.30 0.1M
2023-08-22 12.00 13.20 12.00 12.50 0.3M
2023-08-21 12.20 12.80 11.70 12.60 0.2M
2023-08-18 12.40 13.50 11.80 12.50 0.8M
2023-08-17 11.20 13.70 11.00 12.20 1.5M
2023-08-16 10.50 11.50 10.30 11.50 0.2M
2023-08-15 10.40 12.50 10.20 10.70 0.7M
2023-08-14 10.20 10.70 10.10 10.70 0.1M
2023-08-11 10.70 10.80 10.20 10.50 0.1M
2023-08-10 10.80 10.90 10.60 10.80 0.1M
2023-08-09 10.50 11.10 10.50 10.90 0.1M
2023-08-08 11.20 11.30 10.50 10.80 0.2M
2023-08-07 12.00 12.00 11.30 11.30 0.1M
2023-08-04 11.60 12.00 11.50 11.70 0.1M
2023-08-03 11.40 11.70 11.20 11.60 0.2M
2023-08-02 11.50 11.90 11.40 11.40 0.1M
2023-08-01 12.30 12.70 11.50 11.60 0.1M
2023-07-31 12.40 12.80 12.10 12.50 0.2M
2023-07-28 11.80 12.40 11.30 12.20 0.3M
2023-07-27 10.90 11.70 10.90 11.70 0.1M
2023-07-26 11.00 11.10 10.80 10.90 0.0M
2023-07-25 10.60 11.20 10.60 11.10 0.1M
2023-07-24 11.20 11.20 10.40 10.50 0.1M
2023-07-21 11.20 11.30 10.90 10.90 0.2M
2023-07-20 11.60 11.60 11.20 11.30 0.1M
2023-07-19 11.70 11.70 11.40 11.60 0.1M
2023-07-18 12.40 12.40 11.90 11.90 0.1M
2023-07-14 12.30 12.60 12.20 12.40 0.1M
2023-07-13 12.00 12.80 11.80 12.60 0.2M
2023-07-12 11.80 12.20 11.80 11.90 0.1M
2023-07-11 11.40 12.00 11.20 11.90 0.1M
2023-07-10 11.40 11.50 11.20 11.40 0.0M
2023-07-07 11.80 11.80 11.30 11.40 0.1M
2023-07-06 12.20 12.30 11.30 11.70 0.2M
2023-07-05 12.10 12.40 12.10 12.30 0.0M
2023-07-04 12.40 12.90 12.20 12.60 0.1M
2023-07-03 12.30 12.60 12.10 12.50 0.1M
2023-06-30 12.20 12.60 12.00 12.10 0.1M
2023-06-29 13.00 13.20 11.90 12.10 0.4M
2023-06-28 13.70 13.70 13.00 13.20 0.0M
2023-06-27 13.10 13.80 12.80 13.50 0.1M
2023-06-26 14.40 14.40 13.10 13.10 0.2M
2023-06-23 15.70 15.70 13.60 14.20 0.1M
2023-06-21 15.00 15.00 14.50 14.60 0.1M
2023-06-20 16.00 16.00 15.10 15.10 0.1M
2023-06-19 15.90 16.10 15.50 16.00 0.1M
2023-06-16 16.40 16.80 16.20 16.30 0.2M
2023-06-15 15.50 16.70 15.50 16.40 0.1M
2023-06-14 15.50 16.50 15.50 15.70 0.1M
2023-06-13 15.10 15.70 14.90 15.40 0.0M
2023-06-12 15.60 15.60 14.80 15.10 0.5M
2023-06-09 15.40 15.60 14.90 15.60 0.0M
2023-06-08 16.00 16.00 15.20 15.30 0.1M
2023-06-07 16.30 16.30 15.60 15.80 0.0M
2023-06-06 16.30 16.30 15.50 15.80 0.0M
2023-06-05 16.80 16.80 15.70 16.30 0.1M
2023-06-02 16.20 16.20 15.10 15.80 0.2M
2023-06-01 14.90 15.20 14.50 14.90 0.0M
2023-05-31 16.00 16.00 14.30 14.70 0.0M
2023-05-30 15.00 15.20 14.50 15.20 0.1M
2023-05-29 16.10 16.10 14.40 14.60 0.2M
2023-05-25 16.00 16.00 15.00 15.10 0.2M
2023-05-24 16.50 16.80 15.90 16.40 0.1M
2023-05-23 17.30 17.50 16.60 17.00 0.0M
2023-05-22 17.50 17.60 16.90 17.00 0.1M
2023-05-19 17.30 17.70 16.60 16.80 0.1M
2023-05-18 17.50 18.10 17.30 17.30 0.1M
2023-05-17 18.40 18.40 17.20 17.40 0.1M
2023-05-16 19.20 19.30 18.10 18.40 0.1M
2023-05-15 20.50 20.50 18.20 18.60 0.4M
2023-05-12 21.60 21.60 19.60 20.20 0.3M
2023-05-11 22.60 22.70 21.40 21.40 0.1M
2023-05-10 22.30 23.00 22.20 22.40 0.1M
2023-05-09 22.60 23.70 22.30 22.40 0.1M
2023-05-08 22.60 22.80 21.80 22.60 0.0M
2023-05-05 22.00 22.80 22.00 22.60 0.0M
2023-05-04 21.70 22.20 21.60 21.90 0.0M
2023-05-03 22.00 22.00 21.40 21.70 0.1M
2023-05-02 22.40 22.60 22.00 22.40 0.0M
2023-04-28 22.10 23.00 21.80 22.40 0.2M
2023-04-27 22.00 22.50 21.80 22.00 0.0M
2023-04-26 21.70 22.50 21.50 22.20 0.1M
2023-04-25 22.80 22.80 21.20 21.70 0.1M
2023-04-24 22.60 23.10 22.30 22.80 0.1M
2023-04-21 23.60 23.60 22.20 22.30 0.1M
2023-04-20 24.30 24.40 23.70 24.00 0.1M
2023-04-19 25.00 25.70 24.10 24.20 0.2M
2023-04-18 26.00 26.00 24.30 25.00 0.2M
2023-04-17 22.40 26.50 22.30 26.20 0.5M
2023-04-14 22.40 23.00 22.30 22.50 0.1M
2023-04-13 23.10 23.10 22.00 23.00 0.1M
2023-04-12 23.30 23.40 22.70 23.10 0.1M
2023-04-11 22.20 23.50 22.10 23.20 0.2M
2023-04-06 22.60 22.60 21.70 22.20 0.1M
2023-04-04 22.50 22.60 21.70 22.60 0.1M
2023-04-03 22.80 22.90 22.00 22.60 0.1M
2023-03-31 23.60 23.60 22.20 22.50 0.1M
2023-03-30 22.80 23.30 21.80 23.20 0.1M
2023-03-29 22.50 23.00 21.90 22.50 0.1M
2023-03-28 22.30 22.40 21.30 21.90 0.1M
2023-03-27 22.90 22.90 21.30 22.30 0.2M
2023-03-24 23.50 23.50 22.50 22.90 0.1M
2023-03-23 23.00 23.30 22.30 22.70 0.2M
2023-03-22 22.60 23.70 22.30 22.90 0.2M
2023-03-21 22.70 23.30 22.00 23.30 0.2M
2023-03-20 24.00 24.00 22.50 22.70 0.1M
2023-03-17 23.80 24.30 23.30 23.60 0.1M
2023-03-16 23.70 24.20 22.50 23.80 0.1M
2023-03-15 24.10 24.50 23.60 23.70 0.1M
2023-03-14 25.00 25.00 23.00 23.50 0.3M
2023-03-13 26.50 26.50 24.60 25.10 0.5M
2023-03-10 26.80 27.60 26.40 26.70 0.2M
2023-03-09 27.80 28.20 27.20 27.70 0.1M
2023-03-08 28.80 28.80 27.20 27.70 0.3M
2023-03-07 29.60 30.10 28.40 28.80 0.4M
2023-03-06 32.10 32.10 29.50 30.00 0.5M
2023-03-03 31.40 32.70 30.90 31.80 0.3M
2023-03-02 31.10 31.50 30.80 31.00 0.1M
2023-03-01 30.40 31.60 30.30 31.30 0.2M
2023-02-28 31.20 31.20 29.80 30.20 0.1M
2023-02-27 30.30 30.80 29.90 30.50 0.2M
2023-02-24 31.80 31.60 30.30 30.40 0.2M
2023-02-23 31.90 32.50 31.30 31.60 0.3M
2023-02-22 32.00 32.50 31.90 32.20 0.2M
2023-02-21 33.20 33.20 32.20 32.30 0.1M
2023-02-20 32.40 33.30 32.00 33.10 0.1M
2023-02-17 32.80 33.50 32.30 32.40 0.1M
2023-02-16 32.70 33.80 32.50 32.60 0.2M
2023-02-15 34.00 34.00 32.40 32.80 0.3M
2023-02-14 34.90 34.90 33.50 33.60 0.2M
2023-02-13 34.30 34.40 33.70 34.40 0.3M
2023-02-10 36.40 36.40 34.70 34.80 0.3M
2023-02-09 34.80 36.00 34.80 35.60 0.3M
2023-02-08 36.70 36.70 34.80 34.90 0.4M
2023-02-07 37.40 37.40 36.20 36.40 0.2M
2023-02-06 38.30 38.30 36.30 36.70 0.3M
2023-02-03 38.60 38.80 37.10 38.00 0.5M
2023-02-02 38.30 39.60 37.70 38.70 0.7M
2023-02-01 37.30 38.10 36.10 37.80 0.3M
2023-01-31 38.00 38.00 36.50 36.70 0.2M
2023-01-30 39.40 40.00 37.40 37.40 0.5M
2023-01-27 39.10 39.60 38.20 39.00 0.3M
2023-01-26 36.60 39.20 36.60 38.80 0.3M
2023-01-20 36.70 36.70 35.70 36.60 0.1M
2023-01-19 36.90 36.90 35.50 35.90 0.1M
2023-01-18 37.40 37.60 36.60 37.10 0.3M
2023-01-17 38.90 38.90 37.00 37.70 0.4M
2023-01-16 38.60 41.00 38.20 38.90 0.9M
2023-01-13 36.70 38.40 36.70 38.20 0.4M
2023-01-12 38.30 39.50 36.00 36.80 0.7M
2023-01-11 37.70 40.00 37.20 37.30 0.5M
2023-01-10 36.70 41.30 36.70 38.20 1.4M
2023-01-09 37.30 37.70 36.10 36.60 0.5M
2023-01-06 39.00 39.00 36.80 36.80 0.4M
2023-01-05 36.80 39.40 36.10 38.10 0.9M
2023-01-04 36.00 36.50 34.40 35.90 0.5M
2023-01-03 34.20 35.00 33.00 34.90 0.6M