Hao Tian International Construction Investment Group Ltd (1341)

1341
🏛️ 홍콩 →
0.26
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
2024-12-31 0.78 0.80 0.76 0.79 74.1M
2024-12-30 0.68 0.77 0.61 0.76 261.0M
2024-12-27 0.61 0.67 0.61 0.67 86.7M
2024-12-24 0.61 0.62 0.59 0.61 32.0M
2024-12-23 0.62 0.63 0.58 0.62 59.2M
2024-12-20 0.63 0.63 0.61 0.62 42.3M
2024-12-19 0.63 0.64 0.62 0.63 82.6M
2024-12-18 0.63 0.65 0.62 0.63 27.2M
2024-12-17 0.64 0.65 0.61 0.64 119.0M
2024-12-16 0.66 0.66 0.62 0.63 24.0M
2024-12-13 0.65 0.67 0.64 0.66 28.2M
2024-12-12 0.64 0.67 0.63 0.65 61.6M
2024-12-11 0.61 0.64 0.61 0.63 11.0M
2024-12-10 0.61 0.63 0.60 0.63 34.1M
2024-12-09 0.67 0.68 0.59 0.61 109.1M
2024-12-06 0.67 0.69 0.64 0.67 71.2M
2024-12-05 0.63 0.68 0.60 0.67 59.0M
2024-12-04 0.60 0.62 0.58 0.62 71.8M
2024-12-03 0.57 0.59 0.56 0.59 34.1M
2024-12-02 0.55 0.58 0.54 0.57 32.5M
2024-11-29 0.55 0.55 0.53 0.55 94.2M
2024-11-28 0.56 0.56 0.53 0.56 98.8M
2024-11-27 0.57 0.57 0.53 0.56 38.5M
2024-11-26 0.60 0.60 0.56 0.57 49.1M
2024-11-25 0.58 0.64 0.56 0.56 217.5M
2024-11-22 0.64 0.65 0.55 0.57 110.7M
2024-11-21 0.74 0.74 0.60 0.60 195.2M
2024-11-20 0.71 0.81 0.67 0.75 197.7M
2024-11-19 0.63 0.83 0.62 0.70 486.4M
2024-11-18 0.69 0.71 0.57 0.62 217.6M
2024-11-15 0.51 0.75 0.50 0.69 442.5M
2024-11-14 0.50 0.55 0.48 0.51 97.1M
2024-11-13 0.44 0.54 0.43 0.50 227.9M
2024-11-12 0.42 0.43 0.39 0.42 40.1M
2024-11-11 0.45 0.46 0.42 0.42 34.2M
2024-11-08 0.40 0.52 0.40 0.44 186.1M
2024-11-07 0.38 0.42 0.37 0.39 34.9M
2024-11-06 0.39 0.40 0.37 0.38 33.6M
2024-11-05 0.39 0.40 0.39 0.39 18.2M
2024-11-04 0.40 0.40 0.39 0.39 11.5M
2024-11-01 0.40 0.41 0.39 0.41 12.4M
2024-10-31 0.41 0.42 0.39 0.40 22.0M
2024-10-30 0.41 0.41 0.40 0.41 9.7M
2024-10-29 0.41 0.42 0.41 0.41 8.9M
2024-10-28 0.41 0.42 0.40 0.41 18.9M
2024-10-25 0.41 0.42 0.40 0.41 13.9M
2024-10-24 0.42 0.44 0.40 0.42 21.0M
2024-10-23 0.43 0.44 0.41 0.43 125.5M
2024-10-22 0.41 0.43 0.41 0.43 25.7M
2024-10-21 0.45 0.45 0.40 0.41 20.5M
2024-10-18 0.40 0.42 0.40 0.42 26.2M
2024-10-17 0.39 0.40 0.38 0.39 38.8M
2024-10-16 0.38 0.40 0.38 0.39 39.0M
2024-10-15 0.42 0.42 0.39 0.39 26.4M
2024-10-14 0.47 0.47 0.40 0.42 61.6M
2024-10-10 0.49 0.49 0.45 0.46 78.9M
2024-10-09 0.48 0.64 0.46 0.48 341.0M
2024-10-08 0.52 0.55 0.47 0.47 55.5M
2024-10-07 0.53 0.54 0.47 0.50 43.8M
2024-10-04 0.50 0.60 0.48 0.53 145.2M
2024-10-03 0.52 0.52 0.45 0.51 31.3M
2024-10-02 0.51 0.55 0.48 0.53 44.0M
2024-09-30 0.48 0.53 0.47 0.49 67.1M
2024-09-27 0.46 0.50 0.44 0.45 34.7M
2024-09-26 0.38 0.48 0.38 0.44 37.4M
2024-09-25 0.37 0.39 0.37 0.38 8.0M
2024-09-24 0.37 0.38 0.36 0.37 4.3M
2024-09-23 0.39 0.39 0.37 0.37 5.4M
2024-09-20 0.38 0.41 0.37 0.40 8.0M
2024-09-19 0.37 0.38 0.36 0.37 6.7M
2024-09-17 0.41 0.44 0.34 0.36 15.5M
2024-09-16 0.39 0.43 0.39 0.40 3.7M
2024-09-13 0.41 0.41 0.37 0.39 16.3M
2024-09-12 0.39 0.41 0.38 0.40 21.8M
2024-09-11 0.37 0.41 0.37 0.39 15.5M
2024-09-10 0.44 0.50 0.37 0.38 33.9M
2024-09-09 0.50 0.52 0.40 0.41 23.3M
2024-09-05 0.44 0.53 0.44 0.50 9.3M
2024-09-04 0.43 0.45 0.40 0.44 7.8M
2024-09-03 0.39 0.45 0.39 0.42 9.6M
2024-09-02 0.47 0.47 0.34 0.40 40.5M
2024-08-30 0.46 0.60 0.45 0.47 68.5M
2024-08-29 0.47 0.48 0.42 0.45 17.2M
2024-08-28 0.47 0.49 0.47 0.48 19.5M
2024-08-27 0.48 0.52 0.45 0.47 13.6M
2024-08-26 0.49 0.50 0.46 0.49 10.0M
2024-08-23 0.49 0.53 0.48 0.48 7.8M
2024-08-22 0.50 0.52 0.48 0.50 3.9M
2024-08-21 0.60 0.62 0.47 0.50 23.0M
2024-08-20 0.63 0.66 0.57 0.60 15.7M
2024-08-19 0.61 0.71 0.61 0.64 13.0M
2024-08-16 0.54 0.71 0.52 0.61 25.2M
2024-08-15 0.73 0.76 0.39 0.52 45.9M
2024-08-14 0.84 0.86 0.73 0.74 14.9M
2024-08-13 0.84 0.86 0.81 0.85 9.2M
2024-08-12 0.88 0.90 0.84 0.84 16.2M
2024-08-09 0.88 0.90 0.86 0.89 3.9M
2024-08-08 0.86 0.91 0.84 0.89 2.2M
2024-08-07 0.95 0.95 0.86 0.86 21.0M
2024-08-06 0.96 0.97 0.93 0.95 60.8M
2024-08-05 0.95 0.95 0.90 0.94 3.1M
2024-08-02 0.93 0.94 0.91 0.93 5.6M
2024-08-01 0.92 0.96 0.89 0.93 5.9M
2024-07-31 0.96 0.96 0.90 0.92 5.5M
2024-07-30 0.98 1.01 0.94 0.96 17.5M
2024-07-29 0.97 0.98 0.96 0.98 2.5M
2024-07-26 0.95 0.98 0.94 0.97 4.3M
2024-07-25 0.92 0.95 0.89 0.95 9.3M
2024-07-24 0.96 0.97 0.90 0.92 11.1M
2024-07-23 0.98 0.98 0.95 0.95 6.7M
2024-07-22 0.96 0.98 0.94 0.96 58.8M
2024-07-19 0.90 0.95 0.89 0.95 6.1M
2024-07-18 0.92 0.94 0.88 0.91 9.5M
2024-07-17 0.96 0.99 0.88 0.93 37.4M
2024-07-16 0.96 0.98 0.95 0.96 2.1M
2024-07-15 0.92 0.96 0.91 0.96 4.4M
2024-07-12 0.93 0.94 0.90 0.93 2.3M
2024-07-11 0.95 0.96 0.90 0.95 12.4M
2024-07-10 0.94 0.96 0.92 0.95 39.6M
2024-07-09 0.97 1.00 0.91 0.94 11.7M
2024-07-08 0.86 0.93 0.76 0.93 29.1M
2024-07-05 0.81 0.86 0.81 0.86 17.9M
2024-07-04 0.82 0.84 0.80 0.81 8.2M
2024-07-03 0.76 0.82 0.76 0.82 27.9M
2024-07-02 0.80 0.80 0.75 0.77 1.7M
2024-06-28 0.78 0.81 0.78 0.80 4.8M
2024-06-27 0.80 0.82 0.77 0.79 16.1M
2024-06-26 0.83 0.86 0.80 0.81 20.3M
2024-06-25 0.87 0.88 0.83 0.84 7.9M
2024-06-24 0.86 0.87 0.83 0.87 8.2M
2024-06-21 0.83 0.86 0.82 0.86 2.9M
2024-06-20 0.81 0.84 0.79 0.84 6.6M
2024-06-19 0.80 0.83 0.80 0.81 1.3M
2024-06-18 0.84 0.84 0.79 0.82 2.3M
2024-06-17 0.82 0.83 0.79 0.83 12.0M
2024-06-14 0.79 0.82 0.79 0.80 4.4M
2024-06-13 0.79 0.82 0.79 0.79 18.7M
2024-06-12 0.78 0.80 0.77 0.79 1.9M
2024-06-11 0.85 0.85 0.74 0.78 13.8M
2024-06-07 0.77 0.78 0.76 0.77 3.1M
2024-06-06 0.79 0.81 0.76 0.79 5.7M
2024-06-05 0.78 0.82 0.75 0.82 23.0M
2024-06-04 0.86 0.90 0.78 0.79 8.6M
2024-06-03 0.85 0.89 0.84 0.86 2.7M
2024-05-31 0.91 1.00 0.85 0.85 27.1M
2024-05-30 0.92 0.95 0.82 0.90 13.9M
2024-05-29 0.95 0.95 0.89 0.92 12.9M
2024-05-28 0.93 0.94 0.90 0.94 75.3M
2024-05-27 0.95 0.95 0.91 0.93 6.0M
2024-05-24 0.92 0.97 0.92 0.95 5.9M
2024-05-23 0.93 0.97 0.92 0.92 8.3M
2024-05-22 1.00 1.01 0.93 0.93 21.5M
2024-05-21 1.00 1.05 0.98 1.01 13.5M
2024-05-20 0.93 1.01 0.90 1.00 12.5M
2024-05-17 0.85 0.95 0.85 0.93 6.7M
2024-05-16 0.93 0.94 0.80 0.85 13.3M
2024-05-14 0.92 0.93 0.89 0.93 12.2M
2024-05-13 0.91 0.94 0.88 0.92 5.1M
2024-05-10 0.83 0.88 0.82 0.88 1.6M
2024-05-09 0.79 0.87 0.79 0.85 0.2M
2024-05-08 0.86 0.86 0.79 0.82 4.8M
2024-05-07 0.88 0.94 0.86 0.88 1.4M
2024-05-06 0.81 0.91 0.81 0.91 5.7M
2024-05-03 0.77 0.79 0.77 0.79 3.4M
2024-05-02 0.75 0.77 0.74 0.76 4.7M
2024-04-30 0.77 0.77 0.73 0.74 5.3M
2024-04-29 0.79 0.79 0.74 0.75 17.2M
2024-04-26 0.73 0.82 0.71 0.74 32.7M
2024-04-25 0.74 0.74 0.70 0.73 29.6M
2024-04-24 0.71 0.74 0.70 0.74 9.5M
2024-04-23 0.68 0.73 0.67 0.71 3.8M
2024-04-22 0.70 0.71 0.68 0.70 3.8M
2024-04-19 0.73 0.73 0.70 0.71 6.4M
2024-04-18 0.76 0.76 0.66 0.73 19.6M
2024-04-17 0.81 0.81 0.60 0.75 12.0M
2024-04-16 0.79 0.81 0.73 0.81 1.0M
2024-04-15 0.81 0.84 0.79 0.79 5.6M
2024-04-12 0.76 0.81 0.76 0.80 3.0M
2024-04-11 0.79 0.79 0.76 0.78 3.0M
2024-04-10 0.80 0.81 0.77 0.79 0.6M
2024-04-09 0.80 0.85 0.78 0.81 3.6M
2024-04-08 0.78 0.81 0.78 0.81 0.2M
2024-04-05 0.81 0.83 0.78 0.79 10.2M
2024-04-03 0.82 0.82 0.78 0.80 0.6M
2024-04-02 0.84 0.84 0.83 0.83 0.3M
2024-03-28 0.80 0.89 0.76 0.87 9.1M
2024-03-27 0.77 0.81 0.75 0.80 1.4M
2024-03-26 0.79 0.82 0.76 0.82 0.6M
2024-03-25 0.82 0.83 0.81 0.81 6.6M
2024-03-22 0.84 0.86 0.82 0.84 4.9M
2024-03-21 0.83 0.85 0.82 0.83 13.2M
2024-03-20 0.81 0.85 0.80 0.84 19.9M
2024-03-19 0.81 0.88 0.76 0.81 36.2M
2024-03-18 0.77 0.82 0.70 0.82 13.6M
2024-03-15 0.80 0.81 0.77 0.77 5.7M
2024-03-14 0.80 0.82 0.78 0.79 5.8M
2024-03-13 0.81 0.84 0.76 0.83 4.1M
2024-03-12 0.83 0.85 0.82 0.82 1.4M
2024-03-11 0.86 0.88 0.81 0.88 14.1M
2024-03-08 0.82 0.86 0.82 0.86 0.0M
2024-03-07 0.89 0.90 0.82 0.84 0.6M
2024-03-06 0.90 0.93 0.86 0.87 4.3M
2024-03-05 0.88 0.89 0.87 0.89 15.4M
2024-03-04 0.89 0.90 0.87 0.87 16.7M
2024-03-01 0.87 0.90 0.84 0.87 5.2M
2024-02-29 0.83 0.96 0.82 0.90 32.2M
2024-02-28 0.81 0.87 0.81 0.83 12.2M
2024-02-27 0.81 0.85 0.79 0.84 5.8M
2024-02-26 0.85 0.85 0.81 0.83 0.6M
2024-02-23 0.89 0.89 0.85 0.85 5.8M
2024-02-22 0.87 0.90 0.85 0.90 0.5M
2024-02-21 0.86 0.88 0.84 0.87 2.2M
2024-02-20 0.90 0.93 0.86 0.90 1.4M
2024-02-19 0.91 0.97 0.89 0.92 1.9M
2024-02-16 0.94 0.95 0.88 0.91 2.9M
2024-02-15 0.86 0.95 0.86 0.94 1.2M
2024-02-14 0.84 0.93 0.83 0.93 15.1M
2024-02-09 0.80 0.95 0.79 0.89 9.9M
2024-02-08 0.81 0.81 0.81 0.81 0.0M
2024-02-07 0.81 0.81 0.76 0.81 16.8M
2024-02-06 0.84 0.88 0.79 0.79 42.5M
2024-02-05 0.82 0.85 0.76 0.80 24.0M
2024-02-02 0.83 0.85 0.72 0.85 17.2M
2024-02-01 0.88 0.88 0.82 0.87 0.8M
2024-01-31 0.91 0.94 0.88 0.90 30.4M
2024-01-30 1.02 1.02 0.89 0.91 32.2M
2024-01-29 1.02 1.02 0.94 0.98 12.5M
2024-01-26 1.05 1.05 1.00 1.01 28.5M
2024-01-25 1.04 1.06 1.03 1.04 15.4M
2024-01-24 1.05 1.09 1.00 1.04 4.6M
2024-01-23 1.06 1.11 1.01 1.03 11.0M
2024-01-22 1.05 1.08 0.99 1.05 7.9M
2024-01-19 1.12 1.14 1.04 1.04 1.6M
2024-01-18 1.12 1.16 1.09 1.13 1.8M
2024-01-17 1.18 1.18 1.08 1.14 55.0M
2024-01-16 1.14 1.20 1.12 1.15 26.1M
2024-01-15 1.17 1.25 1.15 1.16 3.8M
2024-01-12 1.13 1.18 1.10 1.17 2.5M
2024-01-11 1.19 1.23 1.13 1.13 43.6M
2024-01-10 1.11 1.23 1.08 1.19 10.2M
2024-01-09 1.01 1.13 1.01 1.09 10.1M
2024-01-08 0.97 1.05 0.95 1.00 12.8M
2024-01-05 0.98 1.03 0.93 0.96 3.3M
2024-01-04 1.04 1.08 0.97 1.00 16.5M
2024-01-03 1.01 1.05 0.99 1.05 2.9M
2024-01-02 1.02 1.09 0.98 1.00 18.2M