Herbs Generation Group Holdings Ltd (2593)

2593
🏛️ 홍콩 →
1.18
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 1.16 1.19 1.16 1.18 0.1M
2025-09-25 1.18 1.19 1.16 1.17 0.3M
2025-09-24 1.21 1.21 1.16 1.19 0.3M
2025-09-23 1.26 1.26 1.18 1.20 0.4M
2025-09-22 1.24 1.25 1.24 1.25 0.0M
2025-09-19 1.25 1.25 1.24 1.24 0.1M
2025-09-18 1.25 1.27 1.24 1.25 0.0M
2025-09-17 1.28 1.28 1.24 1.25 0.1M
2025-09-16 1.23 1.28 1.23 1.28 0.0M
2025-09-15 1.24 1.29 1.24 1.28 0.3M
2025-09-12 1.25 1.25 1.23 1.24 0.3M
2025-09-11 1.28 1.35 1.22 1.25 0.6M
2025-09-10 1.29 1.29 1.25 1.28 0.2M
2025-09-09 1.30 1.34 1.25 1.28 1.1M
2025-09-08 1.37 1.37 1.32 1.32 0.9M
2025-09-05 1.43 1.43 1.37 1.38 0.4M
2025-09-04 1.43 1.43 1.37 1.38 0.2M
2025-09-03 1.41 1.43 1.38 1.40 0.1M
2025-09-02 1.40 1.45 1.40 1.41 0.3M
2025-09-01 1.45 1.45 1.39 1.40 0.6M
2025-08-29 1.49 1.49 1.45 1.46 0.5M
2025-08-28 1.52 1.52 1.49 1.49 0.1M
2025-08-27 1.52 1.52 1.50 1.52 0.3M
2025-08-26 1.52 1.52 1.51 1.51 0.2M
2025-08-25 1.53 1.54 1.51 1.52 0.3M
2025-08-22 1.50 1.55 1.50 1.51 0.1M
2025-08-21 1.54 1.55 1.52 1.53 0.1M
2025-08-20 1.50 1.54 1.50 1.54 0.1M
2025-08-19 1.55 1.55 1.50 1.50 0.7M
2025-08-18 1.58 1.61 1.53 1.55 0.9M
2025-08-15 1.54 1.60 1.51 1.60 1.4M
2025-08-14 1.68 1.68 1.53 1.53 3.5M
2025-08-13 1.69 1.75 1.65 1.65 2.1M
2025-08-12 1.71 1.73 1.67 1.69 1.1M
2025-08-11 1.78 1.78 1.73 1.73 0.6M
2025-08-08 1.78 1.79 1.77 1.77 0.2M
2025-08-07 1.79 1.80 1.78 1.78 0.3M
2025-08-06 1.84 1.84 1.79 1.79 0.3M
2025-08-05 1.82 1.85 1.80 1.82 0.4M
2025-08-04 1.80 1.82 1.79 1.82 0.1M
2025-08-01 1.80 1.80 1.80 1.80 0.1M
2025-07-31 1.83 1.83 1.82 1.82 0.0M
2025-07-30 1.83 1.86 1.83 1.83 0.1M
2025-07-29 1.86 1.86 1.86 1.85 0.0M
2025-07-28 1.82 1.86 1.81 1.85 0.1M
2025-07-25 1.85 1.85 1.81 1.82 0.0M
2025-07-24 1.82 1.88 1.82 1.86 0.1M
2025-07-23 1.85 1.87 1.84 1.84 0.2M
2025-07-22 1.89 1.90 1.85 1.85 0.1M
2025-07-21 1.86 1.89 1.85 1.88 0.2M
2025-07-18 1.84 1.87 1.84 1.85 0.1M
2025-07-17 1.83 1.86 1.83 1.86 0.0M
2025-07-16 1.86 1.88 1.84 1.85 0.2M
2025-07-15 1.88 1.88 1.85 1.86 0.0M
2025-07-14 1.81 1.92 1.80 1.89 0.4M
2025-07-11 1.80 1.82 1.80 1.82 0.1M
2025-07-10 1.82 1.82 1.80 1.80 0.1M
2025-07-09 1.82 1.85 1.81 1.82 0.1M
2025-07-08 1.83 1.85 1.80 1.84 0.0M
2025-07-07 1.84 1.87 1.84 1.84 0.0M
2025-07-04 1.81 1.85 1.80 1.84 0.0M
2025-07-03 1.81 1.88 1.80 1.88 0.0M
2025-07-02 1.88 1.88 1.83 1.83 0.1M
2025-06-30 1.81 1.88 1.81 1.87 0.1M
2025-06-27 1.87 1.87 1.84 1.84 0.1M
2025-06-26 1.90 1.93 1.87 1.87 0.4M
2025-06-25 1.77 1.92 1.74 1.87 1.1M
2025-06-24 1.74 1.76 1.73 1.74 0.1M
2025-06-23 1.67 1.70 1.67 1.70 0.1M
2025-06-20 1.71 1.73 1.71 1.72 0.1M
2025-06-19 1.75 1.75 1.71 1.71 0.3M
2025-06-18 1.75 1.77 1.75 1.75 0.0M
2025-06-17 1.78 1.78 1.77 1.77 0.0M
2025-06-16 1.74 1.78 1.74 1.78 0.1M
2025-06-13 1.77 1.78 1.77 1.77 0.2M
2025-06-12 1.81 1.81 1.77 1.77 0.2M
2025-06-11 1.74 1.80 1.73 1.78 0.6M
2025-06-10 1.75 1.77 1.74 1.74 0.2M
2025-06-09 1.75 1.76 1.75 1.75 0.1M
2025-06-06 1.74 1.78 1.74 1.75 0.1M
2025-06-05 1.73 1.78 1.73 1.75 0.1M
2025-06-04 1.75 1.75 1.74 1.74 0.1M
2025-06-03 1.77 1.79 1.75 1.76 0.1M
2025-06-02 1.78 1.78 1.74 1.77 0.1M
2025-05-30 1.76 1.79 1.75 1.78 0.3M
2025-05-29 1.79 1.82 1.78 1.79 0.2M
2025-05-28 1.76 1.81 1.76 1.81 0.1M
2025-05-27 1.80 1.82 1.75 1.82 0.3M
2025-05-26 1.94 1.94 1.90 1.93 0.2M
2025-05-23 1.90 1.94 1.90 1.92 0.5M
2025-05-22 1.93 1.93 1.89 1.90 0.2M
2025-05-21 1.93 1.94 1.93 1.93 0.1M
2025-05-20 1.90 1.95 1.90 1.95 0.1M
2025-05-19 1.93 1.95 1.93 1.95 0.0M
2025-05-16 1.90 1.95 1.90 1.95 0.3M
2025-05-15 1.93 1.95 1.92 1.95 0.1M
2025-05-14 1.94 1.95 1.92 1.95 0.3M
2025-05-13 1.93 1.95 1.92 1.94 0.2M
2025-05-12 1.87 1.97 1.87 1.93 0.3M
2025-05-09 1.85 1.87 1.85 1.87 0.0M
2025-05-08 1.86 1.88 1.84 1.88 0.1M
2025-05-07 1.88 1.89 1.86 1.87 0.2M
2025-05-06 1.83 1.90 1.80 1.88 0.7M
2025-05-02 1.80 1.83 1.80 1.82 0.1M
2025-04-30 1.80 1.80 1.78 1.80 0.0M
2025-04-29 1.83 1.83 1.80 1.82 0.0M
2025-04-28 1.78 1.83 1.78 1.82 0.1M
2025-04-25 1.76 1.82 1.75 1.80 0.1M
2025-04-24 1.73 1.79 1.73 1.78 0.2M
2025-04-23 1.72 1.79 1.72 1.78 0.1M
2025-04-22 1.79 1.79 1.73 1.79 0.1M
2025-04-17 1.77 1.82 1.76 1.79 0.5M
2025-04-16 1.74 1.77 1.71 1.77 0.2M
2025-04-15 1.73 1.74 1.70 1.74 0.1M
2025-04-14 1.75 1.75 1.71 1.73 0.1M
2025-04-11 1.69 1.78 1.68 1.75 0.2M
2025-04-10 1.74 1.79 1.69 1.74 0.8M
2025-04-09 1.65 1.75 1.64 1.74 0.2M
2025-04-08 1.65 1.72 1.65 1.67 0.1M
2025-04-07 1.76 1.76 1.65 1.65 0.7M
2025-04-03 2.01 2.01 1.88 1.88 1.4M
2025-04-02 1.83 2.01 1.83 2.01 2.6M
2025-04-01 1.77 1.82 1.70 1.81 0.6M
2025-03-31 1.74 1.74 1.64 1.66 0.1M
2025-03-28 1.70 1.70 1.67 1.67 0.0M
2025-03-27 1.69 1.69 1.65 1.69 0.1M
2025-03-26 1.70 1.72 1.66 1.69 0.1M
2025-03-25 1.71 1.71 1.65 1.70 0.3M
2025-03-24 1.78 1.78 1.70 1.71 0.3M
2025-03-21 1.76 1.84 1.76 1.78 0.1M
2025-03-20 1.82 1.83 1.80 1.80 0.3M
2025-03-19 1.76 1.84 1.75 1.82 0.6M
2025-03-18 1.76 1.78 1.76 1.76 0.2M
2025-03-17 1.77 1.80 1.75 1.76 0.2M
2025-03-14 1.82 1.83 1.77 1.77 0.8M
2025-03-13 1.83 1.83 1.80 1.82 0.1M
2025-03-12 1.81 1.83 1.80 1.83 0.7M
2025-03-11 1.84 1.86 1.83 1.85 0.4M
2025-03-10 1.88 1.89 1.84 1.88 0.1M
2025-03-07 1.92 1.92 1.87 1.88 0.3M
2025-03-06 1.89 1.90 1.86 1.88 0.2M
2025-03-05 1.86 1.89 1.86 1.89 0.2M
2025-03-04 1.87 1.89 1.85 1.86 0.2M
2025-03-03 1.92 1.92 1.87 1.87 0.2M
2025-02-28 1.90 1.93 1.88 1.88 0.4M
2025-02-27 1.93 1.94 1.90 1.90 0.6M
2025-02-26 1.95 1.97 1.90 1.92 0.2M
2025-02-25 1.93 1.98 1.88 1.93 0.5M
2025-02-24 2.01 2.15 1.92 1.96 1.3M
2025-02-21 1.93 2.06 1.91 2.03 1.1M
2025-02-20 1.93 1.99 1.93 1.96 0.4M
2025-02-19 1.96 1.97 1.93 1.95 0.4M
2025-02-18 2.01 2.01 1.97 1.97 0.2M
2025-02-17 2.00 2.07 1.98 2.01 0.3M
2025-02-14 1.97 2.02 1.97 2.00 0.5M
2025-02-13 2.00 2.03 1.97 1.97 0.4M
2025-02-12 2.04 2.04 1.98 2.00 0.5M
2025-02-11 2.06 2.06 2.00 2.00 0.4M
2025-02-10 2.04 2.13 2.01 2.05 0.8M
2025-02-07 2.03 2.07 2.00 2.04 0.7M
2025-02-06 2.02 2.03 1.97 2.00 0.2M
2025-02-05 2.00 2.06 1.94 1.99 0.8M
2025-02-04 2.02 2.05 2.01 2.05 0.3M
2025-02-03 2.02 2.03 1.98 2.03 0.2M
2025-01-28 2.04 2.07 2.02 2.02 0.2M
2025-01-27 2.06 2.14 2.04 2.04 0.6M
2025-01-24 2.01 2.06 2.01 2.03 0.4M
2025-01-23 2.06 2.06 2.00 2.01 0.4M
2025-01-22 2.06 2.10 2.02 2.06 0.5M
2025-01-21 2.03 2.17 2.03 2.07 0.9M
2025-01-20 2.16 2.22 2.12 2.15 1.7M
2025-01-17 2.08 2.31 2.08 2.17 3.6M
2025-01-16 2.03 2.12 2.03 2.08 0.6M
2025-01-15 2.03 2.13 2.02 2.03 0.4M
2025-01-14 1.98 2.14 1.98 2.08 1.1M
2025-01-13 2.08 2.08 1.88 1.98 1.5M
2025-01-10 2.31 2.42 2.08 2.08 2.0M
2025-01-09 2.51 2.51 2.28 2.31 1.5M
2025-01-08 2.52 2.62 2.40 2.49 1.1M
2025-01-07 2.69 2.69 2.57 2.60 0.9M
2025-01-06 2.65 2.75 2.64 2.69 0.6M
2025-01-03 2.66 2.76 2.61 2.65 1.5M
2025-01-02 2.78 2.78 2.65 2.66 0.9M