Haichang Holdings Ltd (2255)

2255
🏛️ 홍콩 →
0.87
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
2021-12-31 1.45 1.59 1.44 1.59 61.8M
2021-12-30 1.45 1.49 1.34 1.45 46.8M
2021-12-29 1.45 1.50 1.42 1.45 15.9M
2021-12-28 1.46 1.50 1.42 1.45 34.4M
2021-12-24 1.36 1.49 1.36 1.46 50.4M
2021-12-23 1.38 1.45 1.31 1.36 28.8M
2021-12-22 1.25 1.39 1.24 1.38 46.0M
2021-12-21 1.20 1.28 1.16 1.25 19.5M
2021-12-20 1.18 1.25 1.15 1.20 15.4M
2021-12-17 1.21 1.22 1.12 1.20 29.3M
2021-12-16 1.23 1.26 1.21 1.22 12.8M
2021-12-15 1.24 1.28 1.21 1.25 19.9M
2021-12-14 1.30 1.30 1.24 1.28 8.1M
2021-12-13 1.28 1.31 1.28 1.30 5.2M
2021-12-10 1.32 1.32 1.28 1.31 8.4M
2021-12-09 1.31 1.37 1.29 1.32 25.1M
2021-12-08 1.31 1.31 1.25 1.30 29.2M
2021-12-07 1.34 1.34 1.28 1.30 23.6M
2021-12-06 1.35 1.35 1.29 1.30 16.6M
2021-12-03 1.34 1.39 1.34 1.35 17.6M
2021-12-02 1.37 1.37 1.33 1.34 14.3M
2021-12-01 1.36 1.39 1.33 1.38 11.6M
2021-11-30 1.37 1.42 1.35 1.37 73.0M
2021-11-29 1.36 1.39 1.30 1.39 37.0M
2021-11-26 1.38 1.41 1.34 1.38 22.7M
2021-11-25 1.37 1.41 1.35 1.38 16.6M
2021-11-24 1.37 1.38 1.31 1.38 26.9M
2021-11-23 1.35 1.40 1.25 1.37 41.2M
2021-11-22 1.39 1.40 1.29 1.32 32.6M
2021-11-19 1.39 1.44 1.36 1.39 28.7M
2021-11-18 1.41 1.44 1.34 1.38 27.9M
2021-11-17 1.42 1.48 1.36 1.41 33.8M
2021-11-16 1.45 1.46 1.36 1.41 30.1M
2021-11-15 1.40 1.45 1.30 1.44 78.5M
2021-11-12 1.39 1.40 1.30 1.39 64.2M
2021-11-11 1.24 1.40 1.24 1.40 45.8M
2021-11-10 1.29 1.35 1.23 1.24 17.3M
2021-11-09 1.32 1.33 1.27 1.29 22.3M
2021-11-08 1.19 1.35 1.19 1.29 44.7M
2021-11-05 1.20 1.22 1.15 1.18 29.1M
2021-11-04 1.17 1.22 1.12 1.20 45.8M
2021-11-03 1.12 1.22 1.12 1.14 49.1M
2021-11-02 1.00 1.12 0.99 1.11 58.8M
2021-11-01 0.98 1.00 0.96 1.00 24.5M
2021-10-29 1.00 1.04 0.96 0.99 47.0M
2021-10-28 1.00 1.04 0.96 1.00 71.2M
2021-10-27 1.04 1.04 0.99 1.00 57.4M
2021-10-26 1.01 1.04 1.00 1.03 43.1M
2021-10-25 0.99 1.01 0.93 1.00 77.0M
2021-10-22 0.94 1.03 0.93 0.97 55.4M
2021-10-21 0.89 0.96 0.77 0.92 143.4M
2021-10-20 0.97 0.97 0.82 0.88 82.8M
2021-10-19 0.93 0.98 0.86 0.95 76.6M
2021-10-18 1.36 1.37 0.82 0.93 358.1M
2021-10-12 0.95 1.17 0.86 1.15 247.4M
2021-10-11 1.36 1.40 0.65 0.85 413.4M
2021-10-08 1.23 1.36 1.21 1.34 59.1M
2021-10-07 1.17 1.28 1.17 1.26 42.8M
2021-10-06 1.20 1.23 1.15 1.22 67.8M
2021-10-05 1.26 1.26 1.17 1.20 42.7M
2021-10-04 1.10 1.26 1.04 1.26 126.8M
2021-09-30 0.98 1.04 0.96 1.04 70.6M
2021-09-29 0.95 0.98 0.91 0.98 37.6M
2021-09-28 0.82 0.96 0.80 0.96 71.5M
2021-09-27 0.90 0.93 0.80 0.83 76.4M
2021-09-24 0.88 0.90 0.86 0.88 27.1M
2021-09-23 0.89 0.93 0.83 0.88 65.7M
2021-09-21 0.78 0.88 0.77 0.86 44.2M
2021-09-20 0.80 0.80 0.76 0.78 47.6M
2021-09-17 0.84 0.84 0.77 0.79 46.1M
2021-09-16 0.85 0.86 0.79 0.84 39.5M
2021-09-15 0.83 0.90 0.80 0.83 51.6M
2021-09-14 0.90 0.92 0.81 0.83 87.6M
2021-09-13 0.78 0.90 0.78 0.89 106.6M
2021-09-10 0.75 0.79 0.73 0.78 32.5M
2021-09-09 0.81 0.81 0.74 0.76 35.6M
2021-09-08 0.76 0.80 0.75 0.79 48.8M
2021-09-07 0.73 0.76 0.72 0.75 39.8M
2021-09-06 0.72 0.73 0.66 0.73 54.2M
2021-09-03 0.74 0.76 0.69 0.72 74.3M
2021-09-02 0.70 0.75 0.70 0.73 44.9M
2021-09-01 0.67 0.72 0.67 0.69 41.6M
2021-08-31 0.68 0.70 0.61 0.66 55.6M
2021-08-30 0.65 0.73 0.64 0.68 111.7M
2021-08-27 0.58 0.64 0.57 0.63 35.0M
2021-08-26 0.58 0.63 0.56 0.58 64.5M
2021-08-25 0.55 0.58 0.55 0.56 36.7M
2021-08-24 0.57 0.57 0.53 0.55 33.1M
2021-08-23 0.46 0.56 0.46 0.55 77.5M
2021-08-20 0.44 0.48 0.42 0.46 43.7M
2021-08-19 0.53 0.53 0.43 0.44 212.5M
2021-08-18 0.62 0.62 0.54 0.54 92.8M
2021-08-17 0.60 0.63 0.58 0.60 84.4M
2021-08-16 0.63 0.64 0.57 0.58 125.9M
2021-08-13 0.53 0.65 0.48 0.62 776.1M
2021-08-12 0.53 0.57 0.53 0.57 59.0M
2021-08-11 0.53 0.57 0.51 0.54 64.4M
2021-08-10 0.44 0.53 0.44 0.53 140.2M
2021-08-09 0.41 0.45 0.40 0.44 59.0M
2021-08-06 0.38 0.41 0.38 0.41 45.4M
2021-08-05 0.39 0.40 0.37 0.38 16.4M
2021-08-04 0.33 0.39 0.32 0.39 39.8M
2021-08-03 0.34 0.34 0.32 0.33 20.8M
2021-08-02 0.37 0.37 0.34 0.34 52.0M
2021-07-30 0.41 0.41 0.38 0.39 16.4M
2021-07-29 0.41 0.41 0.38 0.41 43.5M
2021-07-28 0.41 0.44 0.37 0.41 88.4M
2021-07-27 0.38 0.42 0.37 0.41 61.7M
2021-07-26 0.38 0.42 0.37 0.38 21.1M
2021-07-23 0.39 0.41 0.38 0.39 18.3M
2021-07-22 0.42 0.45 0.38 0.40 65.5M
2021-07-21 0.35 0.43 0.35 0.41 116.1M
2021-07-20 0.38 0.39 0.35 0.35 48.4M
2021-07-19 0.33 0.39 0.33 0.39 65.5M
2021-07-16 0.33 0.34 0.32 0.32 14.3M
2021-07-15 0.33 0.34 0.32 0.34 4.6M
2021-07-14 0.33 0.34 0.32 0.33 7.8M
2021-07-13 0.32 0.34 0.32 0.32 12.9M
2021-07-12 0.31 0.32 0.30 0.31 12.5M
2021-07-09 0.29 0.30 0.29 0.29 4.4M
2021-07-08 0.27 0.31 0.27 0.30 35.9M
2021-07-07 0.27 0.27 0.26 0.27 1.4M
2021-07-06 0.27 0.27 0.26 0.26 7.5M
2021-07-05 0.27 0.27 0.26 0.26 1.6M
2021-07-02 0.27 0.28 0.26 0.27 3.5M
2021-06-30 0.26 0.27 0.26 0.27 5.9M
2021-06-29 0.26 0.26 0.26 0.26 2.9M
2021-06-28 0.26 0.26 0.25 0.26 3.2M
2021-06-25 0.26 0.26 0.25 0.26 6.4M
2021-06-24 0.27 0.27 0.25 0.26 10.1M
2021-06-23 0.28 0.28 0.26 0.27 16.2M
2021-06-22 0.29 0.29 0.28 0.28 9.3M
2021-06-21 0.29 0.30 0.29 0.29 1.5M
2021-06-18 0.29 0.30 0.29 0.30 5.2M
2021-06-17 0.30 0.30 0.29 0.29 6.0M
2021-06-16 0.30 0.30 0.29 0.29 0.9M
2021-06-15 0.29 0.30 0.29 0.30 0.6M
2021-06-11 0.30 0.30 0.29 0.30 1.0M
2021-06-10 0.31 0.31 0.29 0.30 6.4M
2021-06-09 0.31 0.31 0.30 0.31 2.9M
2021-06-08 0.31 0.31 0.30 0.30 0.4M
2021-06-07 0.31 0.31 0.30 0.30 2.4M
2021-06-04 0.32 0.32 0.31 0.31 2.3M
2021-06-03 0.32 0.33 0.31 0.31 7.6M
2021-06-02 0.33 0.33 0.31 0.32 5.7M
2021-06-01 0.31 0.32 0.31 0.32 4.1M
2021-05-31 0.31 0.32 0.30 0.31 8.4M
2021-05-28 0.31 0.32 0.30 0.32 8.3M
2021-05-27 0.32 0.33 0.30 0.31 4.0M
2021-05-26 0.32 0.32 0.31 0.32 0.9M
2021-05-25 0.32 0.33 0.31 0.32 2.8M
2021-05-24 0.30 0.32 0.29 0.32 8.4M
2021-05-21 0.30 0.30 0.30 0.30 0.8M
2021-05-20 0.30 0.31 0.29 0.30 2.6M
2021-05-18 0.30 0.30 0.29 0.30 4.5M
2021-05-17 0.30 0.31 0.30 0.31 2.7M
2021-05-14 0.29 0.31 0.29 0.30 2.2M
2021-05-13 0.30 0.30 0.29 0.29 6.3M
2021-05-12 0.31 0.31 0.29 0.30 8.0M
2021-05-11 0.31 0.31 0.30 0.31 9.6M
2021-05-10 0.31 0.32 0.30 0.31 6.3M
2021-05-07 0.32 0.33 0.30 0.31 5.2M
2021-05-06 0.34 0.34 0.32 0.32 7.3M
2021-05-05 0.35 0.36 0.34 0.34 3.4M
2021-05-04 0.35 0.37 0.34 0.35 2.2M
2021-05-03 0.35 0.35 0.34 0.34 7.3M
2021-04-30 0.36 0.36 0.35 0.35 6.0M
2021-04-29 0.37 0.39 0.35 0.36 10.0M
2021-04-28 0.34 0.37 0.34 0.37 26.5M
2021-04-27 0.34 0.35 0.33 0.34 2.5M
2021-04-26 0.33 0.34 0.32 0.33 9.4M
2021-04-23 0.33 0.33 0.32 0.33 3.6M
2021-04-22 0.32 0.33 0.32 0.32 4.2M
2021-04-21 0.33 0.33 0.32 0.32 4.5M
2021-04-20 0.34 0.34 0.32 0.34 3.8M
2021-04-19 0.33 0.35 0.33 0.34 10.0M
2021-04-16 0.33 0.33 0.32 0.33 2.3M
2021-04-15 0.33 0.33 0.32 0.33 2.7M
2021-04-14 0.35 0.35 0.33 0.33 5.6M
2021-04-13 0.33 0.35 0.33 0.34 12.6M
2021-04-12 0.33 0.34 0.33 0.34 5.8M
2021-04-09 0.32 0.34 0.31 0.33 7.4M
2021-04-08 0.30 0.34 0.30 0.32 34.8M
2021-04-07 0.28 0.30 0.28 0.30 4.2M
2021-04-01 0.29 0.29 0.28 0.28 2.1M
2021-03-31 0.30 0.30 0.29 0.29 1.3M
2021-03-30 0.29 0.30 0.28 0.30 3.9M
2021-03-29 0.29 0.30 0.28 0.29 4.9M
2021-03-26 0.29 0.30 0.28 0.29 6.2M
2021-03-25 0.28 0.30 0.28 0.29 2.8M
2021-03-24 0.31 0.31 0.28 0.29 8.1M
2021-03-23 0.32 0.32 0.30 0.30 1.4M
2021-03-22 0.32 0.33 0.31 0.31 0.8M
2021-03-19 0.32 0.32 0.32 0.32 4.0M
2021-03-18 0.32 0.33 0.31 0.33 2.0M
2021-03-17 0.31 0.32 0.31 0.32 1.1M
2021-03-16 0.31 0.32 0.30 0.32 3.2M
2021-03-15 0.29 0.31 0.29 0.31 1.1M
2021-03-12 0.30 0.30 0.29 0.29 1.4M
2021-03-11 0.29 0.30 0.28 0.30 5.0M
2021-03-10 0.29 0.30 0.29 0.29 1.2M
2021-03-09 0.29 0.29 0.27 0.28 5.3M
2021-03-08 0.31 0.32 0.26 0.29 16.6M
2021-03-05 0.31 0.34 0.30 0.30 7.6M
2021-03-04 0.32 0.32 0.30 0.31 5.8M
2021-03-03 0.32 0.33 0.31 0.32 6.3M
2021-03-02 0.33 0.33 0.31 0.32 12.7M
2021-03-01 0.33 0.34 0.32 0.33 13.7M
2021-02-26 0.34 0.34 0.32 0.33 7.9M
2021-02-25 0.34 0.35 0.33 0.34 9.1M
2021-02-24 0.34 0.36 0.33 0.33 18.5M
2021-02-23 0.33 0.35 0.33 0.34 20.0M
2021-02-22 0.36 0.37 0.33 0.33 17.7M
2021-02-19 0.38 0.38 0.34 0.36 16.4M
2021-02-18 0.40 0.40 0.36 0.37 37.6M
2021-02-17 0.40 0.45 0.40 0.40 19.1M
2021-02-16 0.39 0.42 0.36 0.40 29.3M
2021-02-11 0.39 0.39 0.35 0.38 13.5M
2021-02-10 0.41 0.42 0.38 0.39 24.4M
2021-02-09 0.33 0.43 0.33 0.40 125.2M
2021-02-08 0.31 0.34 0.30 0.33 31.3M
2021-02-05 0.26 0.32 0.26 0.32 56.3M
2021-02-04 0.26 0.27 0.25 0.27 4.6M
2021-02-03 0.26 0.27 0.25 0.27 5.0M
2021-02-02 0.27 0.27 0.24 0.26 9.2M
2021-02-01 0.25 0.27 0.25 0.27 2.2M
2021-01-29 0.26 0.27 0.25 0.25 6.0M
2021-01-28 0.26 0.28 0.25 0.25 11.3M
2021-01-27 0.30 0.30 0.26 0.27 34.9M
2021-01-26 0.23 0.30 0.23 0.29 147.2M
2021-01-25 0.23 0.23 0.22 0.22 5.8M
2021-01-22 0.23 0.24 0.22 0.23 8.9M
2021-01-21 0.24 0.24 0.23 0.23 9.8M
2021-01-20 0.24 0.26 0.24 0.24 16.1M
2021-01-19 0.22 0.24 0.22 0.24 20.3M
2021-01-18 0.21 0.22 0.21 0.22 6.6M
2021-01-15 0.20 0.21 0.20 0.21 4.9M
2021-01-14 0.21 0.21 0.21 0.21 3.1M
2021-01-13 0.22 0.22 0.20 0.21 16.0M
2021-01-12 0.21 0.22 0.21 0.21 3.6M
2021-01-11 0.21 0.22 0.21 0.21 2.3M
2021-01-08 0.23 0.23 0.21 0.21 16.4M
2021-01-07 0.23 0.23 0.22 0.23 7.1M
2021-01-06 0.23 0.23 0.22 0.23 4.1M
2021-01-05 0.24 0.24 0.23 0.23 4.9M
2021-01-04 0.24 0.24 0.23 0.24 5.9M