Huabao International Holdings Ltd (0336)

0336
🏛️ 홍콩 →
3.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 3.87 3.90 3.68 3.68 2,883.0K
09:35 3.67 3.68 3.61 3.63 4,396.0K
09:40 3.63 3.70 3.62 3.67 735.0K
09:45 3.66 3.68 3.61 3.62 1,212.0K
09:50 3.62 3.62 3.59 3.60 1,125.0K
09:55 3.61 3.62 3.59 3.60 464.0K
10:00 3.61 3.63 3.60 3.61 903.0K
10:05 3.60 3.63 3.59 3.63 382.0K
10:10 3.62 3.65 3.62 3.63 598.0K
10:15 3.63 3.63 3.59 3.60 640.0K
10:20 3.60 3.62 3.59 3.61 312.0K
10:25 3.61 3.63 3.61 3.63 256.0K
10:30 3.63 3.63 3.61 3.63 504.0K
10:35 3.64 3.65 3.64 3.65 330.0K
10:40 3.66 3.66 3.63 3.63 335.0K
10:45 3.64 3.64 3.59 3.61 901.0K
10:50 3.62 3.63 3.60 3.61 389.0K
10:55 3.60 3.61 3.58 3.59 420.0K
11:00 3.58 3.60 3.58 3.59 384.0K
11:05 3.58 3.59 3.58 3.59 301.0K
11:10 3.58 3.60 3.58 3.59 758.0K
11:15 3.60 3.62 3.59 3.59 659.0K
11:20 3.58 3.59 3.58 3.58 56.0K
11:25 3.59 3.62 3.58 3.62 573.0K
11:30 3.61 3.64 3.60 3.64 728.0K
11:35 3.65 3.66 3.65 3.65 191.0K
11:40 3.66 3.66 3.64 3.64 15.0K
11:45 3.65 3.65 3.65 3.65 22.0K
11:50 3.64 3.65 3.63 3.64 102.0K
11:55 3.65 3.65 3.65 3.65 79.0K
13:00 3.66 3.72 3.65 3.71 338.0K
13:05 3.72 3.77 3.71 3.75 439.3K
13:10 3.76 3.77 3.74 3.75 426.0K
13:15 3.74 3.74 3.73 3.73 116.0K
13:20 3.74 3.75 3.73 3.74 240.0K
13:25 3.75 3.75 3.73 3.75 229.8K
13:30 3.74 3.74 3.73 3.74 153.0K
13:35 3.76 3.76 3.74 3.74 60.0K
13:40 3.73 3.75 3.73 3.74 354.0K
13:45 3.75 3.78 3.75 3.77 2,686.0K
13:50 3.78 3.78 3.76 3.78 163.0K
13:55 3.77 3.78 3.77 3.78 54.0K
14:00 3.77 3.77 3.77 3.77 73.0K
14:05 3.78 3.79 3.78 3.78 225.0K
14:10 3.77 3.78 3.77 3.78 33.0K
14:15 3.79 3.79 3.79 3.79 118.0K
14:20 3.80 3.80 3.79 3.79 90.0K
14:25 3.80 3.80 3.80 3.80 17.0K
14:30 3.79 3.81 3.79 3.80 290.0K
14:35 3.79 3.79 3.79 3.79 433.0K
14:45 3.80 3.80 3.80 3.80 180.0K
14:50 3.81 3.81 3.79 3.80 209.0K
14:55 3.79 3.80 3.78 3.78 291.0K
15:00 3.77 3.78 3.77 3.77 182.0K
15:05 3.76 3.76 3.76 3.76 60.0K
15:10 3.78 3.78 3.76 3.76 88.0K
15:15 3.77 3.77 3.77 3.77 12.0K
15:20 3.78 3.79 3.78 3.78 83.0K
15:25 3.79 3.79 3.79 3.79 1.0K
15:30 3.78 3.78 3.78 3.78 40.0K
15:35 3.78 3.78 3.77 3.78 97.0K
15:45 3.79 3.79 3.79 3.79 55.0K
15:50 3.80 3.80 3.80 3.80 77.0K
15:55 3.79 3.80 3.77 3.80 457.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 3.80 3.87 3.70 3.79 9.6M
2025-09-25 3.89 3.90 3.58 3.80 29.0M
2025-09-24 4.03 4.07 3.92 3.93 10.3M
2025-09-23 4.13 4.15 3.98 4.08 12.6M
2025-09-22 4.37 4.39 4.11 4.14 13.0M
2025-09-19 4.33 4.41 4.28 4.36 6.7M
2025-09-18 4.35 4.39 4.20 4.27 11.0M
2025-09-17 4.32 4.37 4.12 4.28 11.4M
2025-09-16 4.29 4.35 4.19 4.27 6.3M
2025-09-15 4.52 4.52 4.23 4.24 6.9M
2025-09-12 4.35 4.50 4.35 4.36 5.6M
2025-09-11 4.37 4.43 4.32 4.38 3.1M
2025-09-10 4.57 4.57 4.38 4.41 7.5M
2025-09-09 4.65 4.65 4.48 4.57 10.6M
2025-09-08 4.40 4.71 4.34 4.51 14.5M
2025-09-05 4.06 4.40 4.06 4.40 15.6M
2025-09-04 4.16 4.27 3.99 4.05 10.8M
2025-09-03 4.18 4.26 4.13 4.18 4.5M
2025-09-02 4.32 4.32 4.10 4.17 12.3M
2025-09-01 4.22 4.32 4.15 4.29 8.5M
2025-08-29 4.21 4.34 4.21 4.22 7.0M
2025-08-28 4.36 4.36 4.15 4.21 13.8M
2025-08-27 4.42 4.53 4.21 4.27 20.0M
2025-08-26 4.00 4.63 3.97 4.42 77.8M
2025-08-25 3.94 3.98 3.87 3.95 5.8M
2025-08-22 3.97 4.00 3.82 3.88 7.8M
2025-08-21 3.90 4.06 3.80 3.83 12.9M
2025-08-20 3.81 3.91 3.76 3.89 9.0M
2025-08-19 4.22 4.36 3.78 3.85 20.7M
2025-08-18 3.99 4.10 3.94 3.97 11.6M
2025-08-15 3.95 4.04 3.87 3.97 8.3M
2025-08-14 3.96 4.09 3.92 4.01 16.4M
2025-08-13 3.70 4.01 3.65 3.93 28.7M
2025-08-12 3.67 3.73 3.53 3.71 10.9M
2025-08-11 3.42 3.70 3.38 3.55 9.6M
2025-08-08 3.39 3.48 3.38 3.41 3.6M
2025-08-07 3.40 3.54 3.36 3.48 6.0M
2025-08-06 3.31 3.36 3.29 3.32 4.0M
2025-08-05 3.48 3.48 3.36 3.36 2.1M
2025-08-04 3.33 3.39 3.30 3.39 5.3M
2025-08-01 3.41 3.44 3.34 3.34 3.0M
2025-07-31 3.69 3.69 3.40 3.42 9.8M
2025-07-30 3.68 3.75 3.61 3.69 7.3M
2025-07-29 3.66 3.73 3.58 3.68 4.3M
2025-07-28 3.62 3.78 3.57 3.66 5.4M
2025-07-25 3.67 3.69 3.62 3.66 3.5M
2025-07-24 3.55 3.75 3.55 3.67 10.4M
2025-07-23 3.63 3.69 3.50 3.55 12.3M
2025-07-22 3.45 3.65 3.45 3.59 7.2M
2025-07-21 3.61 3.61 3.33 3.52 19.6M
2025-07-18 3.25 3.26 3.20 3.25 4.6M
2025-07-17 3.02 3.31 3.01 3.25 19.0M
2025-07-16 3.00 3.02 3.00 3.01 5.3M
2025-07-15 2.99 3.05 2.97 3.00 6.7M
2025-07-14 3.03 3.06 2.97 3.01 10.2M
2025-07-11 2.98 3.06 2.94 3.00 20.2M
2025-07-10 2.97 3.01 2.95 2.95 4.9M
2025-07-09 3.02 3.02 2.98 2.98 3.5M
2025-07-08 3.03 3.04 2.99 3.01 3.9M
2025-07-07 3.01 3.02 2.96 3.01 2.0M
2025-07-04 2.99 3.06 2.97 3.01 4.1M
2025-07-03 3.01 3.02 2.98 3.00 1.8M
2025-07-02 2.97 3.05 2.97 3.01 2.5M
2025-06-30 2.98 3.00 2.94 2.97 1.3M
2025-06-27 2.92 3.05 2.91 2.98 3.6M
2025-06-26 2.98 3.01 2.92 2.93 2.4M
2025-06-25 2.97 3.03 2.97 3.00 3.8M
2025-06-24 2.96 2.96 2.90 2.95 3.5M
2025-06-23 2.86 2.90 2.85 2.88 2.4M
2025-06-20 2.95 2.98 2.88 2.90 3.5M
2025-06-19 3.07 3.07 2.92 2.94 7.2M
2025-06-18 3.09 3.10 3.03 3.07 2.7M
2025-06-17 3.08 3.17 3.06 3.09 6.7M
2025-06-16 3.08 3.14 3.03 3.06 7.3M
2025-06-13 3.13 3.19 3.02 3.11 9.8M
2025-06-12 3.12 3.24 3.11 3.19 13.9M
2025-06-11 3.26 3.26 3.11 3.12 15.0M
2025-06-10 3.12 3.26 3.09 3.24 13.0M
2025-06-09 3.08 3.31 2.99 3.13 15.2M
2025-06-06 3.13 3.20 3.02 3.08 12.2M
2025-06-05 3.48 3.58 3.10 3.17 37.7M
2025-06-04 3.03 3.53 2.99 3.45 63.7M
2025-06-03 2.85 3.08 2.85 3.04 21.1M
2025-06-02 2.92 2.92 2.77 2.83 1.2M
2025-05-30 2.77 2.99 2.72 2.92 15.1M
2025-05-29 2.68 2.80 2.68 2.79 7.2M
2025-05-28 2.71 2.82 2.71 2.76 10.1M
2025-05-27 2.68 2.77 2.65 2.68 14.7M
2025-05-26 2.61 2.70 2.58 2.66 2.7M
2025-05-23 2.61 2.69 2.61 2.61 5.5M
2025-05-22 2.69 2.72 2.60 2.61 8.0M
2025-05-21 2.73 2.79 2.67 2.71 6.9M
2025-05-20 2.58 2.72 2.57 2.67 11.5M
2025-05-19 2.65 2.65 2.54 2.62 4.3M
2025-05-16 2.70 2.70 2.58 2.63 7.6M
2025-05-15 2.65 2.70 2.57 2.64 12.9M
2025-05-14 2.38 2.72 2.38 2.61 37.5M
2025-05-13 2.42 2.44 2.37 2.38 4.6M
2025-05-12 2.35 2.41 2.31 2.41 3.3M
2025-05-09 2.38 2.38 2.33 2.35 1.6M
2025-05-08 2.36 2.43 2.33 2.38 4.8M
2025-05-07 2.36 2.36 2.30 2.35 5.8M
2025-05-06 2.36 2.36 2.30 2.32 1.1M
2025-05-02 2.32 2.32 2.27 2.31 0.2M
2025-04-30 2.30 2.32 2.27 2.30 1.4M
2025-04-29 2.29 2.34 2.27 2.30 1.4M
2025-04-28 2.37 2.37 2.27 2.29 1.8M
2025-04-25 2.33 2.40 2.28 2.31 3.1M
2025-04-24 2.38 2.38 2.31 2.34 1.2M
2025-04-23 2.38 2.41 2.36 2.37 3.6M
2025-04-22 2.31 2.39 2.31 2.37 1.9M
2025-04-17 2.30 2.34 2.27 2.31 3.5M
2025-04-16 2.35 2.35 2.27 2.30 2.5M
2025-04-15 2.40 2.43 2.35 2.36 2.6M
2025-04-14 2.45 2.45 2.38 2.40 2.1M
2025-04-11 2.33 2.44 2.33 2.36 3.7M
2025-04-10 2.39 2.43 2.33 2.33 4.8M
2025-04-09 2.23 2.36 2.14 2.33 7.5M
2025-04-08 2.18 2.29 2.18 2.21 7.8M
2025-04-07 2.49 2.49 2.17 2.18 11.5M
2025-04-03 2.62 2.64 2.54 2.60 6.4M
2025-04-02 2.51 2.67 2.48 2.60 11.2M
2025-04-01 2.46 2.53 2.46 2.51 3.5M
2025-03-31 2.50 2.52 2.37 2.46 7.9M
2025-03-28 2.54 2.59 2.48 2.52 5.2M
2025-03-27 2.50 2.53 2.46 2.50 3.8M
2025-03-26 2.47 2.55 2.46 2.48 4.1M
2025-03-25 2.52 2.56 2.45 2.47 4.3M
2025-03-24 2.54 2.55 2.46 2.46 8.9M
2025-03-21 2.55 2.55 2.47 2.54 12.8M
2025-03-20 2.54 2.61 2.50 2.55 7.7M
2025-03-19 2.69 2.70 2.52 2.54 15.7M
2025-03-18 2.60 2.75 2.57 2.66 18.7M
2025-03-17 2.81 2.87 2.59 2.59 27.1M
2025-03-14 3.18 3.21 2.77 2.81 58.0M
2025-03-13 2.55 3.18 2.51 3.18 124.5M
2025-03-12 2.37 2.64 2.35 2.55 22.8M
2025-03-11 2.37 2.38 2.31 2.37 2.0M
2025-03-10 2.36 2.43 2.34 2.37 3.3M
2025-03-07 2.39 2.39 2.33 2.36 4.3M
2025-03-06 2.23 2.41 2.23 2.38 17.3M
2025-03-05 2.18 2.26 2.17 2.23 5.8M
2025-03-04 2.15 2.19 2.12 2.16 3.2M
2025-03-03 2.08 2.30 2.08 2.15 13.1M
2025-02-28 2.15 2.16 2.07 2.07 3.1M
2025-02-27 2.13 2.15 2.08 2.15 2.1M
2025-02-26 2.08 2.13 2.05 2.13 5.4M
2025-02-25 2.04 2.07 2.04 2.06 1.8M
2025-02-24 2.06 2.07 2.04 2.07 2.1M
2025-02-21 2.08 2.08 2.05 2.07 1.5M
2025-02-20 2.08 2.10 2.05 2.07 1.5M
2025-02-19 2.05 2.14 2.05 2.11 2.1M
2025-02-18 2.06 2.08 2.04 2.06 1.5M
2025-02-17 2.05 2.09 2.04 2.07 1.6M
2025-02-14 2.04 2.07 2.03 2.07 2.6M
2025-02-13 2.04 2.05 2.00 2.02 4.6M
2025-02-12 2.05 2.06 2.02 2.05 2.2M
2025-02-11 2.06 2.08 2.04 2.05 0.9M
2025-02-10 2.07 2.09 2.05 2.09 1.1M
2025-02-07 2.03 2.08 2.02 2.07 3.3M
2025-02-06 2.04 2.06 2.02 2.02 2.6M
2025-02-05 2.06 2.07 2.01 2.03 1.7M
2025-02-04 2.00 2.08 2.00 2.03 0.4M
2025-02-03 2.05 2.09 2.04 2.07 0.3M
2025-01-28 2.09 2.18 2.09 2.10 0.0M
2025-01-27 2.08 2.12 2.07 2.09 1.0M
2025-01-24 2.11 2.13 2.09 2.12 0.5M
2025-01-23 2.11 2.14 2.09 2.11 0.6M
2025-01-22 2.12 2.13 2.09 2.13 0.6M
2025-01-21 2.15 2.15 2.10 2.13 0.7M
2025-01-20 2.13 2.14 2.11 2.13 0.5M
2025-01-17 2.12 2.13 2.11 2.12 1.6M
2025-01-16 2.07 2.12 2.07 2.12 2.2M
2025-01-15 2.07 2.07 2.04 2.06 0.4M
2025-01-14 2.07 2.07 2.04 2.07 1.5M
2025-01-13 2.06 2.06 2.01 2.05 1.5M
2025-01-10 2.10 2.10 2.03 2.04 1.5M
2025-01-09 2.07 2.09 2.06 2.07 0.3M
2025-01-08 2.12 2.12 2.05 2.08 1.5M
2025-01-07 2.06 2.09 2.05 2.09 1.6M
2025-01-06 2.13 2.13 2.05 2.06 1.9M
2025-01-03 2.10 2.12 2.08 2.09 2.2M
2025-01-02 2.11 2.12 2.09 2.10 1.5M