HKBN Ltd (1310)

1310
🏛️ 홍콩 →
7.28
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 9.58 9.62 9.50 9.57 0.5M
2021-12-30 9.59 9.68 9.53 9.58 0.8M
2021-12-29 9.61 9.62 9.50 9.59 0.4M
2021-12-28 9.49 9.68 9.49 9.61 0.8M
2021-12-24 9.50 9.60 9.48 9.50 0.2M
2021-12-23 9.50 9.56 9.46 9.48 0.2M
2021-12-22 9.50 9.58 9.44 9.47 0.6M
2021-12-21 9.20 9.58 9.15 9.50 1.4M
2021-12-20 9.28 9.29 9.15 9.22 6.9M
2021-12-17 9.38 9.40 9.24 9.26 1.6M
2021-12-16 9.56 9.56 9.20 9.38 1.4M
2021-12-15 9.82 9.90 9.79 9.83 1.2M
2021-12-14 9.86 9.88 9.80 9.82 0.7M
2021-12-13 9.71 9.98 9.71 9.85 2.2M
2021-12-10 9.79 9.80 9.73 9.78 0.8M
2021-12-09 9.79 9.80 9.70 9.79 0.7M
2021-12-08 9.80 9.80 9.70 9.78 0.8M
2021-12-07 9.79 9.87 9.78 9.80 1.2M
2021-12-06 9.79 9.80 9.56 9.73 1.0M
2021-12-03 9.73 9.76 9.66 9.76 0.5M
2021-12-02 9.80 9.80 9.66 9.73 0.7M
2021-12-01 9.81 9.85 9.68 9.76 1.5M
2021-11-30 9.95 9.95 9.70 9.80 2.7M
2021-11-29 9.85 9.95 9.85 9.94 0.8M
2021-11-26 9.89 9.98 9.72 9.92 1.7M
2021-11-25 9.90 9.90 9.84 9.87 0.6M
2021-11-24 9.90 9.90 9.70 9.87 0.6M
2021-11-23 9.84 9.90 9.76 9.80 0.6M
2021-11-22 9.76 9.88 9.76 9.84 0.5M
2021-11-19 9.75 9.80 9.67 9.76 0.5M
2021-11-18 9.75 9.75 9.58 9.73 0.6M
2021-11-17 9.80 9.88 9.64 9.75 1.9M
2021-11-16 9.65 9.78 9.60 9.73 1.3M
2021-11-15 9.69 9.72 9.63 9.65 0.4M
2021-11-12 9.70 9.76 9.60 9.63 1.2M
2021-11-11 9.72 9.72 9.51 9.60 1.2M
2021-11-10 9.54 9.82 9.54 9.72 3.4M
2021-11-09 9.48 9.53 9.38 9.51 1.6M
2021-11-08 9.32 9.49 9.32 9.48 1.4M
2021-11-05 9.25 9.35 9.16 9.32 0.8M
2021-11-04 9.45 9.45 9.20 9.25 1.2M
2021-11-03 9.40 9.40 9.26 9.37 0.8M
2021-11-02 9.42 9.42 9.22 9.28 1.9M
2021-11-01 9.34 9.47 9.24 9.42 2.4M
2021-10-29 8.96 9.76 8.93 9.34 8.2M
2021-10-28 9.12 9.12 8.90 8.96 1.7M
2021-10-27 8.94 9.09 8.85 9.07 2.7M
2021-10-26 8.93 9.07 8.88 8.93 4.5M
2021-10-25 9.44 9.44 8.84 8.93 6.2M
2021-10-22 9.40 9.48 9.39 9.44 2.3M
2021-10-21 9.40 9.43 9.34 9.40 5.8M
2021-10-20 9.40 9.40 9.31 9.36 4.1M
2021-10-19 9.36 9.40 9.33 9.37 4.9M
2021-10-18 9.34 9.38 9.25 9.35 1.2M
2021-10-15 9.39 9.39 9.23 9.25 1.6M
2021-10-12 9.36 9.38 9.28 9.35 0.8M
2021-10-11 9.45 9.48 9.38 9.38 0.7M
2021-10-08 9.47 9.48 9.36 9.45 0.7M
2021-10-07 9.31 9.48 9.28 9.44 1.8M
2021-10-06 9.35 9.35 9.25 9.30 1.7M
2021-10-05 9.37 9.37 9.23 9.30 1.6M
2021-10-04 9.19 9.36 9.16 9.32 1.1M
2021-09-30 9.18 9.20 9.16 9.19 0.6M
2021-09-29 9.21 9.29 9.14 9.20 3.1M
2021-09-28 9.23 9.30 9.20 9.30 0.8M
2021-09-27 9.42 9.42 9.19 9.27 1.8M
2021-09-24 9.38 9.49 9.37 9.42 1.3M
2021-09-23 9.40 9.49 9.32 9.38 1.4M
2021-09-21 9.20 9.40 9.20 9.36 1.5M
2021-09-20 9.52 9.60 9.16 9.35 1.7M
2021-09-17 9.38 9.56 9.35 9.50 2.0M
2021-09-16 9.60 9.60 9.31 9.39 1.2M
2021-09-15 9.65 9.65 9.50 9.58 1.8M
2021-09-14 9.57 9.69 9.53 9.54 1.3M
2021-09-13 9.78 9.78 9.30 9.57 4.7M
2021-09-10 9.63 9.80 9.62 9.78 2.7M
2021-09-09 9.54 9.70 9.49 9.63 3.9M
2021-09-08 9.42 9.58 9.40 9.46 2.3M
2021-09-07 9.42 9.45 9.37 9.37 1.6M
2021-09-06 9.36 9.48 9.36 9.42 1.2M
2021-09-03 9.49 9.50 9.32 9.36 1.7M
2021-09-02 9.34 9.50 9.29 9.49 4.0M
2021-09-01 9.05 9.30 9.05 9.28 3.5M
2021-08-31 8.92 9.05 8.76 9.04 2.1M
2021-08-30 9.05 9.14 8.80 8.92 0.9M
2021-08-27 8.99 9.10 8.91 9.04 1.9M
2021-08-26 9.00 9.10 8.82 8.97 4.1M
2021-08-25 8.79 8.84 8.68 8.79 2.4M
2021-08-24 8.71 8.80 8.64 8.67 1.6M
2021-08-23 8.71 8.76 8.65 8.69 0.7M
2021-08-20 8.90 8.91 8.70 8.70 1.6M
2021-08-19 8.87 8.97 8.81 8.90 1.2M
2021-08-18 8.73 8.88 8.73 8.88 1.7M
2021-08-17 8.87 8.96 8.70 8.73 2.8M
2021-08-16 8.80 8.94 8.80 8.87 1.5M
2021-08-13 8.88 8.97 8.70 8.80 1.5M
2021-08-12 9.10 9.14 8.88 8.88 1.6M
2021-08-11 9.19 9.19 9.03 9.10 1.0M
2021-08-10 9.20 9.20 8.95 9.08 1.1M
2021-08-09 9.20 9.21 9.14 9.17 2.4M
2021-08-06 9.20 9.20 9.10 9.16 1.4M
2021-08-05 9.08 9.19 9.08 9.12 2.9M
2021-08-04 9.10 9.25 9.06 9.06 1.4M
2021-08-03 9.20 9.20 8.95 9.10 1.7M
2021-08-02 9.18 9.19 9.02 9.13 18.0M
2021-07-30 9.14 9.20 9.04 9.05 2.3M
2021-07-29 8.93 9.15 8.90 9.14 2.0M
2021-07-28 8.80 8.94 8.69 8.80 4.5M
2021-07-27 8.98 9.02 8.61 8.65 4.6M
2021-07-26 9.36 9.38 8.89 8.92 5.8M
2021-07-23 8.74 9.39 8.71 9.36 6.8M
2021-07-22 8.80 8.83 8.65 8.68 2.3M
2021-07-21 8.79 8.94 8.67 8.70 5.2M
2021-07-20 8.72 8.79 8.64 8.73 7.8M
2021-07-19 8.83 8.83 8.65 8.68 3.3M
2021-07-16 8.80 8.85 8.69 8.83 1.5M
2021-07-15 8.65 8.85 8.61 8.77 5.8M
2021-07-14 8.29 8.60 8.28 8.58 10.7M
2021-07-13 8.49 8.49 8.23 8.28 5.9M
2021-07-12 8.50 8.59 8.42 8.46 4.5M
2021-07-09 8.58 8.58 8.39 8.47 3.1M
2021-07-08 8.69 8.75 8.50 8.55 6.1M
2021-07-07 8.85 8.86 8.63 8.70 18.2M
2021-07-06 9.04 9.10 8.73 8.86 5.3M
2021-07-05 9.30 9.41 9.04 9.09 3.9M
2021-07-02 9.40 9.51 9.30 9.30 3.1M
2021-06-30 9.40 9.45 9.30 9.40 3.1M
2021-06-29 9.40 9.49 9.35 9.39 2.2M
2021-06-28 9.50 9.57 9.40 9.40 1.4M
2021-06-25 9.37 9.61 9.34 9.50 3.7M
2021-06-24 9.34 9.38 9.25 9.34 22.7M
2021-06-23 9.40 9.40 9.29 9.31 1.5M
2021-06-22 9.47 9.47 9.31 9.36 1.6M
2021-06-21 9.36 9.46 9.29 9.42 2.4M
2021-06-18 9.78 9.80 9.30 9.36 5.5M
2021-06-17 10.00 10.00 9.69 9.78 2.7M
2021-06-16 9.98 10.10 9.86 9.99 5.0M
2021-06-15 9.86 10.02 9.86 9.98 3.5M
2021-06-11 10.10 10.10 9.86 9.87 2.1M
2021-06-10 10.10 10.12 9.91 10.10 1.8M
2021-06-09 10.22 10.26 9.98 10.10 3.6M
2021-06-08 10.10 10.26 10.10 10.22 2.5M
2021-06-07 10.30 10.42 10.10 10.10 2.2M
2021-06-04 10.30 10.32 10.22 10.28 1.2M
2021-06-03 10.28 10.34 10.14 10.26 1.3M
2021-06-02 10.42 10.46 10.20 10.28 2.2M
2021-06-01 10.40 10.46 10.38 10.42 1.1M
2021-05-31 10.50 10.52 10.38 10.42 1.0M
2021-05-28 10.66 10.76 10.46 10.52 1.8M
2021-05-27 10.68 10.78 10.64 10.66 3.6M
2021-05-26 10.42 10.74 10.42 10.66 8.5M
2021-05-25 10.50 10.50 10.36 10.42 6.2M
2021-05-24 10.40 10.42 10.30 10.40 0.8M
2021-05-21 10.46 10.46 10.34 10.38 2.6M
2021-05-20 10.42 10.60 10.30 10.38 4.2M
2021-05-18 10.30 10.42 10.30 10.36 0.9M
2021-05-17 10.30 10.34 10.16 10.30 1.4M
2021-05-14 10.34 10.42 10.20 10.34 1.8M
2021-05-13 10.58 10.58 10.26 10.34 1.9M
2021-05-12 10.68 10.76 10.42 10.48 1.8M
2021-05-11 11.00 11.06 10.52 10.64 4.1M
2021-05-10 11.46 11.50 11.36 11.44 1.3M
2021-05-07 11.40 11.48 11.32 11.46 6.4M
2021-05-06 11.38 11.48 11.28 11.34 2.2M
2021-05-05 11.60 11.60 11.26 11.32 4.8M
2021-05-04 11.44 11.66 11.40 11.64 1.7M
2021-05-03 11.44 11.50 11.34 11.50 0.8M
2021-04-30 11.34 11.46 11.32 11.38 1.2M
2021-04-29 11.36 11.38 11.26 11.30 1.1M
2021-04-28 11.50 11.56 11.24 11.32 1.0M
2021-04-27 11.36 11.50 11.36 11.50 0.8M
2021-04-26 11.28 11.36 11.22 11.30 1.1M
2021-04-23 11.20 11.28 11.10 11.26 2.5M
2021-04-22 11.66 11.68 11.10 11.12 5.8M
2021-04-21 11.50 11.72 11.40 11.60 2.2M
2021-04-20 11.88 11.88 11.58 11.58 3.0M
2021-04-19 11.90 11.90 11.74 11.88 1.0M
2021-04-16 12.12 12.16 11.80 11.90 0.8M
2021-04-15 12.20 12.20 12.06 12.12 2.9M
2021-04-14 11.92 12.22 11.90 12.20 2.3M
2021-04-13 11.96 11.96 11.76 11.92 1.8M
2021-04-12 12.00 12.00 11.62 11.90 1.4M
2021-04-09 11.74 12.02 11.74 11.98 2.3M
2021-04-08 11.76 11.90 11.58 11.68 0.9M
2021-04-07 11.42 11.92 11.34 11.76 3.4M
2021-04-01 11.36 11.42 11.30 11.36 0.5M
2021-03-31 11.34 11.40 11.28 11.32 1.3M
2021-03-30 11.42 11.48 11.34 11.46 1.4M
2021-03-29 11.34 11.50 11.32 11.46 3.0M
2021-03-26 11.36 11.40 11.28 11.34 1.2M
2021-03-25 11.34 11.38 11.16 11.30 1.5M
2021-03-24 11.54 11.64 11.28 11.36 1.2M
2021-03-23 11.34 11.60 11.34 11.56 1.8M
2021-03-22 11.42 11.48 11.36 11.36 1.7M
2021-03-19 11.50 11.56 11.32 11.48 1.9M
2021-03-18 11.68 11.86 11.54 11.56 0.8M
2021-03-17 11.36 11.66 11.30 11.64 2.4M
2021-03-16 11.32 11.42 11.22 11.30 0.9M
2021-03-15 11.36 11.42 11.26 11.32 1.7M
2021-03-12 11.38 11.38 11.16 11.36 2.9M
2021-03-11 11.14 11.38 11.10 11.26 4.1M
2021-03-10 11.20 11.20 11.00 11.14 0.7M
2021-03-09 10.92 11.12 10.82 10.94 1.2M
2021-03-08 11.18 11.18 10.88 10.88 2.6M
2021-03-05 11.18 11.24 11.00 11.18 3.4M
2021-03-04 11.32 11.36 11.18 11.18 2.1M
2021-03-03 11.26 11.36 11.16 11.28 1.6M
2021-03-02 11.42 11.42 11.24 11.24 1.1M
2021-03-01 11.30 11.40 11.16 11.32 1.0M
2021-02-26 11.32 11.64 11.10 11.26 3.9M
2021-02-25 10.90 11.42 10.82 11.36 5.1M
2021-02-24 11.10 11.12 10.72 10.86 5.0M
2021-02-23 11.16 11.16 10.84 10.90 4.5M
2021-02-22 11.10 11.48 11.10 11.14 3.9M
2021-02-19 11.18 11.38 11.06 11.10 2.7M
2021-02-18 11.30 11.44 11.14 11.24 3.2M
2021-02-17 11.30 11.36 11.16 11.18 2.7M
2021-02-16 11.60 11.62 11.24 11.24 3.0M
2021-02-11 11.62 11.62 11.44 11.62 2.4M
2021-02-10 11.48 11.86 11.48 11.60 1.2M
2021-02-09 11.60 11.60 11.30 11.50 2.4M
2021-02-08 11.36 11.58 11.22 11.54 2.3M
2021-02-05 11.42 11.42 11.26 11.32 2.4M
2021-02-04 11.48 11.56 11.26 11.32 2.4M
2021-02-03 11.72 11.74 11.40 11.48 1.8M
2021-02-02 11.36 11.72 11.36 11.66 3.8M
2021-02-01 11.38 11.46 11.26 11.34 0.9M
2021-01-29 11.20 11.42 11.18 11.24 1.4M
2021-01-28 11.52 11.56 11.16 11.20 4.5M
2021-01-27 11.56 11.60 11.10 11.50 4.8M
2021-01-26 11.50 11.62 11.26 11.30 4.6M
2021-01-25 12.00 12.00 11.50 11.52 3.1M
2021-01-22 12.12 12.12 11.84 11.88 3.4M
2021-01-21 12.16 12.26 12.00 12.08 1.0M
2021-01-20 11.90 12.28 11.90 12.02 3.0M
2021-01-19 12.06 12.16 11.86 12.00 1.5M
2021-01-18 12.00 12.50 12.00 12.06 1.4M
2021-01-15 12.42 12.42 11.90 12.00 2.0M
2021-01-14 12.12 12.44 12.08 12.28 2.4M
2021-01-13 12.22 12.24 12.00 12.16 1.2M
2021-01-12 12.02 12.22 12.02 12.22 1.0M
2021-01-11 11.80 12.04 11.76 12.02 2.1M
2021-01-08 11.80 11.86 11.66 11.80 1.6M
2021-01-07 11.92 11.92 11.70 11.80 1.1M
2021-01-06 11.74 12.04 11.66 11.86 2.4M
2021-01-05 11.82 11.94 11.64 11.82 1.3M
2021-01-04 12.00 12.00 11.64 11.82 1.7M