Guangdong Kanghua Healthcare Co Ltd (3689)

3689
🏛️ 홍콩 →
1.98
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
2025-09-26 1.98 1.98 1.98 1.98 0.0M
2025-09-25 1.84 1.84 1.84 1.84 0.0M
2025-09-24 1.67 1.82 1.67 1.84 0.0M
2025-09-23 1.85 1.86 1.85 1.86 0.0M
2025-09-22 1.96 1.99 1.96 1.97 0.0M
2025-09-19 2.13 2.13 2.13 2.13 0.0M
2025-09-18 2.20 2.20 2.20 2.19 0.0M
2025-09-17 2.30 2.30 2.25 2.23 0.0M
2025-09-16 2.26 2.26 2.03 2.25 0.1M
2025-09-15 2.22 2.29 2.03 2.03 0.0M
2025-09-12 2.20 2.20 2.03 2.19 0.0M
2025-09-11 2.17 2.17 2.17 2.17 0.0M
2025-09-10 2.02 2.17 2.02 2.17 0.0M
2025-09-09 2.19 2.19 2.18 2.18 0.0M
2025-09-08 2.02 2.02 2.02 2.02 0.0M
2025-09-05 2.05 2.05 2.02 2.02 0.0M
2025-09-04 2.02 2.02 2.02 2.02 0.0M
2025-09-03 2.01 2.02 2.01 2.02 0.0M
2025-09-02 2.01 2.01 2.00 2.01 0.0M
2025-09-01 2.06 2.06 2.00 2.00 0.1M
2025-08-29 1.99 1.99 1.99 1.99 0.0M
2025-08-28 1.99 1.99 1.99 1.99 0.0M
2025-08-27 1.97 1.97 1.97 1.97 0.0M
2025-08-26 1.97 1.97 1.97 1.97 0.0M
2025-08-25 1.95 1.95 1.95 1.95 0.0M
2025-08-22 1.95 1.95 1.95 1.95 0.0M
2025-08-21 1.95 1.95 1.95 1.95 0.0M
2025-08-20 1.95 1.95 1.95 1.95 0.0M
2025-08-19 1.95 1.95 1.95 1.95 0.0M
2025-08-18 1.91 1.91 1.91 1.91 0.0M
2025-08-15 1.93 2.02 1.92 2.01 0.1M
2025-08-14 1.97 2.02 1.97 2.01 0.0M
2025-08-13 1.92 1.97 1.92 1.97 0.0M
2025-08-12 1.92 1.92 1.92 1.92 0.0M
2025-08-11 1.92 1.92 1.92 1.92 0.0M
2025-08-08 1.92 1.92 1.92 1.92 0.0M
2025-08-07 1.92 1.92 1.92 1.92 0.0M
2025-08-06 1.92 1.92 1.92 1.92 0.0M
2025-08-05 1.92 1.92 1.92 1.92 0.0M
2025-08-04 1.92 1.92 1.92 1.92 0.0M
2025-08-01 1.92 1.92 1.79 1.92 0.0M
2025-07-31 1.93 1.93 1.93 1.93 0.0M
2025-07-30 1.96 1.96 1.96 1.96 0.0M
2025-07-29 1.96 1.96 1.96 1.96 0.0M
2025-07-28 1.96 1.96 1.96 1.96 0.0M
2025-07-25 1.75 1.75 1.75 1.75 0.1M
2025-07-24 1.89 1.90 1.80 1.90 0.0M
2025-07-23 1.92 2.00 1.90 1.90 0.2M
2025-07-22 1.87 1.98 1.82 1.83 0.1M
2025-07-21 1.80 1.80 1.80 1.80 0.0M
2025-07-18 1.79 1.79 1.79 1.79 0.0M
2025-07-17 1.79 1.79 1.79 1.79 0.0M
2025-07-16 1.79 1.79 1.79 1.79 0.0M
2025-07-15 1.79 1.79 1.79 1.79 0.0M
2025-07-14 1.79 1.79 1.79 1.79 0.0M
2025-07-11 1.79 1.79 1.79 1.79 0.0M
2025-07-10 1.77 1.85 1.77 1.79 0.0M
2025-07-09 1.77 1.85 1.77 1.85 0.0M
2025-07-08 1.80 1.80 1.80 1.80 0.0M
2025-07-07 1.80 1.80 1.80 1.80 0.0M
2025-07-04 1.80 1.80 1.80 1.80 0.0M
2025-07-03 1.80 1.80 1.80 1.80 0.0M
2025-07-02 1.80 1.80 1.80 1.80 0.0M
2025-06-30 1.80 1.80 1.80 1.80 0.0M
2025-06-29 1.80 1.80 1.80 1.80 0.0M
2025-06-27 1.80 1.80 1.80 1.80 0.0M
2025-06-26 1.78 1.78 1.78 1.80 0.0M
2025-06-25 1.80 1.80 1.80 1.80 0.0M
2025-06-24 1.80 1.80 1.80 1.80 0.0M
2025-06-23 1.80 1.80 1.80 1.80 0.0M
2025-06-20 1.93 1.93 1.93 1.93 0.0M
2025-06-19 1.93 1.93 1.92 1.94 0.0M
2025-06-18 2.00 2.02 2.00 2.00 0.0M
2025-06-17 1.92 1.92 1.92 1.92 0.0M
2025-06-16 1.92 1.92 1.92 1.92 0.0M
2025-06-13 1.98 1.98 1.87 1.92 0.0M
2025-06-12 1.98 1.98 1.98 1.98 0.0M
2025-06-11 1.95 1.98 1.95 1.98 0.0M
2025-06-10 1.98 1.98 1.95 1.98 0.0M
2025-06-09 1.95 1.98 1.95 1.98 0.0M
2025-06-06 1.95 1.95 1.95 1.95 0.0M
2025-06-05 1.97 2.21 1.95 1.95 0.1M
2025-06-04 1.85 1.85 1.85 1.85 0.4M
2025-06-03 1.85 1.85 1.85 1.85 0.0M
2025-06-02 1.85 1.85 1.85 1.85 0.0M
2025-05-30 1.95 1.95 1.95 1.95 0.0M
2025-05-29 1.86 1.86 1.86 1.86 0.0M
2025-05-28 1.86 1.86 1.86 1.86 0.0M
2025-05-27 1.85 1.85 1.85 1.85 0.0M
2025-05-26 1.85 1.85 1.85 1.85 0.0M
2025-05-23 1.90 1.90 1.85 1.85 2.2M
2025-05-22 1.90 1.90 1.90 1.90 0.3M
2025-05-21 1.91 1.91 1.91 1.91 0.0M
2025-05-20 1.91 1.91 1.91 1.91 0.0M
2025-05-19 1.93 1.93 1.93 1.93 0.0M
2025-05-16 1.93 1.93 1.93 1.93 0.0M
2025-05-15 1.95 1.95 1.95 1.95 0.0M
2025-05-14 1.95 1.95 1.95 1.95 0.0M
2025-05-13 1.95 1.95 1.95 1.95 0.0M
2025-05-12 1.95 1.95 1.95 1.95 0.0M
2025-05-09 1.95 1.95 1.95 1.95 0.0M
2025-05-08 1.95 1.95 1.95 1.95 0.0M
2025-05-07 1.95 1.95 1.95 1.95 0.0M
2025-05-06 1.95 1.95 1.95 1.95 0.0M
2025-05-02 1.95 1.95 1.95 1.95 0.0M
2025-04-30 1.95 1.95 1.95 1.95 0.0M
2025-04-29 1.95 1.95 1.95 1.95 0.0M
2025-04-28 1.95 1.95 1.95 1.95 0.0M
2025-04-25 1.95 1.95 1.95 1.95 0.0M
2025-04-24 1.95 1.95 1.95 1.95 0.0M
2025-04-23 1.95 1.95 1.95 1.95 0.0M
2025-04-22 1.95 1.95 1.95 1.95 0.0M
2025-04-17 1.95 1.95 1.95 1.95 0.0M
2025-04-16 1.95 1.95 1.95 1.95 0.0M
2025-04-15 1.95 1.95 1.95 1.95 0.0M
2025-04-14 1.96 1.96 1.96 1.96 0.0M
2025-04-11 1.96 1.96 1.96 1.96 0.0M
2025-04-10 1.97 1.97 1.97 1.97 0.0M
2025-04-09 1.97 1.97 1.97 1.97 0.0M
2025-04-08 1.98 1.98 1.98 1.98 0.0M
2025-04-07 1.99 1.99 1.99 1.99 0.0M
2025-04-03 2.00 2.00 2.00 2.00 0.0M
2025-04-02 2.00 2.00 2.00 2.00 0.0M
2025-04-01 2.00 2.00 2.00 2.00 0.0M
2025-03-31 2.00 2.00 2.00 2.00 0.0M
2025-03-28 2.00 2.00 2.00 2.00 0.0M
2025-03-27 2.00 2.00 2.00 2.00 0.0M
2025-03-26 2.00 2.00 2.00 2.00 0.0M
2025-03-25 2.00 2.00 2.00 2.00 0.0M
2025-03-24 2.00 2.00 2.00 2.00 0.0M
2025-03-21 2.00 2.00 2.00 2.00 0.0M
2025-03-20 2.00 2.00 2.00 2.00 0.0M
2025-03-19 2.00 2.00 2.00 2.00 0.0M
2025-03-18 2.00 2.00 2.00 2.00 0.0M
2025-03-17 2.00 2.00 2.00 2.00 0.0M
2025-03-14 2.00 2.00 2.00 2.00 0.0M
2025-03-13 2.04 2.04 2.04 2.04 0.0M
2025-03-12 2.04 2.04 2.04 2.04 0.0M
2025-03-11 2.04 2.04 2.04 2.04 0.0M
2025-03-10 2.04 2.04 2.04 2.04 0.0M
2025-03-07 2.04 2.04 2.04 2.04 0.0M
2025-03-06 2.04 2.04 2.04 2.04 0.0M
2025-03-05 2.04 2.04 2.04 2.04 0.0M
2025-03-04 2.04 2.04 2.04 2.04 0.0M
2025-03-03 2.04 2.04 2.04 2.04 0.0M
2025-02-28 2.04 2.04 2.04 2.04 0.0M
2025-02-27 2.04 2.04 2.04 2.04 0.0M
2025-02-26 2.00 2.00 2.00 2.04 0.0M
2025-02-25 2.06 2.06 2.06 2.06 0.0M
2025-02-24 2.06 2.06 2.06 2.06 0.0M
2025-02-21 2.06 2.06 2.06 2.06 0.0M
2025-02-20 2.07 2.07 2.07 2.07 0.0M
2025-02-19 2.07 2.07 2.07 2.07 0.0M
2025-02-18 2.09 2.09 2.09 2.09 0.0M
2025-02-17 2.11 2.11 2.11 2.11 0.0M
2025-02-14 2.12 2.12 2.12 2.12 0.0M
2025-02-13 2.12 2.12 2.12 2.12 0.0M
2025-02-12 2.12 2.12 2.12 2.12 0.0M
2025-02-11 2.12 2.12 2.12 2.12 0.0M
2025-02-10 2.16 2.16 2.16 2.16 0.0M
2025-02-07 2.16 2.16 2.16 2.16 0.0M
2025-02-06 2.19 2.19 2.19 2.19 0.0M
2025-02-05 2.19 2.19 2.19 2.19 0.0M
2025-02-04 2.23 2.23 2.23 2.23 0.0M
2025-02-03 2.23 2.23 2.23 2.23 0.0M
2025-01-28 2.23 2.23 2.23 2.23 0.0M
2025-01-27 2.23 2.23 2.23 2.23 0.0M
2025-01-24 2.23 2.23 2.23 2.23 0.0M
2025-01-23 2.23 2.23 2.23 2.23 0.0M
2025-01-22 2.24 2.24 2.24 2.24 0.0M
2025-01-21 2.25 2.25 2.25 2.25 0.0M
2025-01-20 2.25 2.25 2.25 2.25 0.0M
2025-01-17 2.28 2.28 2.28 2.28 0.0M
2025-01-16 2.28 2.28 2.28 2.28 0.0M
2025-01-15 2.28 2.28 2.28 2.28 0.0M
2025-01-14 2.28 2.28 2.28 2.28 0.0M
2025-01-13 2.32 2.32 2.32 2.32 0.0M
2025-01-10 2.33 2.33 2.33 2.33 0.0M
2025-01-09 2.40 2.40 2.40 2.40 0.0M
2025-01-08 2.33 2.40 2.33 2.40 0.0M
2025-01-07 2.26 2.40 2.26 2.40 0.0M
2025-01-06 2.26 2.40 2.26 2.40 0.0M
2025-01-03 2.41 2.41 2.41 2.41 0.0M
2025-01-02 2.44 2.44 2.22 2.42 0.0M