Huaxi Holdings Co Ltd (1689)

1689
🏛️ 홍콩 →
0.50
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 2.11 2.12 2.08 2.12 0.3M
2021-12-30 2.13 2.17 2.10 2.10 0.6M
2021-12-29 2.18 2.19 2.09 2.11 0.6M
2021-12-28 2.17 2.20 2.11 2.16 0.6M
2021-12-24 2.12 2.21 2.10 2.17 0.4M
2021-12-23 2.15 2.16 2.11 2.12 0.5M
2021-12-22 2.23 2.23 2.16 2.16 0.5M
2021-12-21 2.29 2.29 2.18 2.21 0.5M
2021-12-20 2.18 2.29 2.18 2.21 0.6M
2021-12-17 2.12 2.24 2.09 2.18 0.8M
2021-12-16 2.07 2.12 2.02 2.10 0.6M
2021-12-15 2.06 2.14 2.06 2.06 0.6M
2021-12-14 2.12 2.14 1.99 2.05 0.6M
2021-12-13 2.09 2.15 2.09 2.12 0.5M
2021-12-10 2.03 2.10 2.00 2.09 0.5M
2021-12-09 1.94 2.05 1.94 2.03 0.6M
2021-12-08 1.92 1.97 1.92 1.94 0.6M
2021-12-07 1.91 1.92 1.88 1.90 0.6M
2021-12-06 1.86 1.90 1.84 1.90 0.6M
2021-12-03 1.90 1.91 1.85 1.86 0.5M
2021-12-02 1.91 1.93 1.88 1.89 0.5M
2021-12-01 1.93 1.94 1.86 1.92 0.6M
2021-11-30 1.91 1.98 1.89 1.91 0.5M
2021-11-29 2.03 2.03 1.92 1.93 0.5M
2021-11-26 2.10 2.10 1.98 1.98 0.5M
2021-11-25 2.15 2.15 2.05 2.07 0.6M
2021-11-24 2.15 2.16 2.09 2.10 0.5M
2021-11-23 2.09 2.14 2.08 2.14 0.5M
2021-11-22 2.06 2.10 2.06 2.09 0.5M
2021-11-19 2.07 2.07 2.01 2.06 0.5M
2021-11-18 2.05 2.08 2.04 2.08 0.6M
2021-11-17 1.96 2.07 1.96 2.06 0.5M
2021-11-16 1.90 2.02 1.90 2.02 0.5M
2021-11-15 1.84 1.93 1.84 1.93 0.5M
2021-11-12 1.88 1.94 1.87 1.88 0.5M
2021-11-11 1.89 2.00 1.88 1.93 0.5M
2021-11-10 2.02 2.02 1.92 1.93 0.4M
2021-11-09 2.09 2.09 1.98 1.99 0.5M
2021-11-08 1.98 2.06 1.97 2.06 0.5M
2021-11-05 2.01 2.05 1.93 2.02 0.6M
2021-11-04 1.96 2.05 1.90 2.05 0.8M
2021-11-03 2.03 2.03 1.95 1.98 0.6M
2021-11-02 2.08 2.08 2.01 2.01 0.5M
2021-11-01 2.13 2.13 2.05 2.08 0.6M
2021-10-29 2.12 2.14 2.08 2.14 0.6M
2021-10-28 2.14 2.14 2.09 2.10 0.5M
2021-10-27 2.22 2.22 2.13 2.13 0.4M
2021-10-26 2.15 2.19 2.07 2.18 0.6M
2021-10-25 2.17 2.17 2.11 2.14 0.5M
2021-10-22 2.17 2.17 2.14 2.15 0.5M
2021-10-21 2.18 2.19 2.13 2.15 0.5M
2021-10-20 2.19 2.19 2.14 2.18 0.5M
2021-10-19 2.21 2.21 2.15 2.18 0.5M
2021-10-18 2.23 2.24 2.18 2.20 0.5M
2021-10-15 2.16 2.23 2.14 2.23 0.7M
2021-10-12 2.17 2.17 2.12 2.15 0.6M
2021-10-11 2.21 2.23 2.13 2.16 0.5M
2021-10-08 2.26 2.28 2.20 2.23 0.5M
2021-10-07 2.24 2.27 2.23 2.25 0.6M
2021-10-06 2.25 2.34 2.14 2.23 0.6M
2021-10-05 2.42 2.42 2.31 2.32 0.4M
2021-10-04 2.44 2.49 2.39 2.39 0.5M
2021-09-30 2.45 2.48 2.45 2.46 0.5M
2021-09-29 2.44 2.48 2.42 2.46 0.4M
2021-09-28 2.45 2.46 2.40 2.45 0.5M
2021-09-27 2.47 2.47 2.41 2.43 0.5M
2021-09-24 2.47 2.50 2.43 2.44 0.5M
2021-09-23 2.44 2.48 2.43 2.47 0.5M
2021-09-21 2.47 2.48 2.42 2.44 0.4M
2021-09-20 2.49 2.49 2.44 2.45 0.4M
2021-09-17 2.48 2.49 2.42 2.47 0.6M
2021-09-16 2.50 2.51 2.46 2.48 0.5M
2021-09-15 2.50 2.50 2.44 2.49 0.5M
2021-09-14 2.48 2.50 2.45 2.47 0.5M
2021-09-13 2.46 2.47 2.40 2.46 0.7M
2021-09-10 2.50 2.50 2.43 2.46 0.6M
2021-09-09 2.48 2.50 2.46 2.47 0.5M
2021-09-08 2.53 2.54 2.46 2.46 0.4M
2021-09-07 2.54 2.55 2.49 2.51 0.5M
2021-09-06 2.53 2.56 2.51 2.53 0.5M
2021-09-03 2.56 2.58 2.53 2.53 0.5M
2021-09-02 2.54 2.58 2.54 2.55 0.5M
2021-09-01 2.52 2.54 2.45 2.54 0.5M
2021-08-31 2.53 2.53 2.50 2.50 0.4M
2021-08-30 2.54 2.56 2.50 2.54 0.5M
2021-08-27 2.53 2.55 2.51 2.53 0.5M
2021-08-26 2.49 2.54 2.49 2.51 0.4M
2021-08-25 2.39 2.52 2.38 2.49 0.4M
2021-08-24 2.31 2.39 2.31 2.37 0.5M
2021-08-23 2.33 2.35 2.31 2.33 0.5M
2021-08-20 2.37 2.37 2.31 2.31 0.5M
2021-08-19 2.38 2.41 2.36 2.36 0.5M
2021-08-18 2.49 2.50 2.43 2.43 0.5M
2021-08-17 2.56 2.58 2.49 2.49 0.4M
2021-08-16 2.43 2.55 2.42 2.55 0.5M
2021-08-13 2.42 2.43 2.37 2.41 0.4M
2021-08-12 2.42 2.44 2.36 2.40 0.5M
2021-08-11 2.42 2.44 2.36 2.39 0.5M
2021-08-10 2.45 2.45 2.31 2.40 0.5M
2021-08-09 2.50 2.50 2.43 2.43 0.4M
2021-08-06 2.55 2.55 2.47 2.49 0.4M
2021-08-05 2.61 2.61 2.53 2.53 0.4M
2021-08-04 2.61 2.61 2.57 2.58 0.3M
2021-08-03 2.62 2.62 2.57 2.59 0.4M
2021-08-02 2.62 2.63 2.57 2.59 0.3M
2021-07-30 2.65 2.65 2.60 2.60 0.3M
2021-07-29 2.60 2.62 2.58 2.62 0.3M
2021-07-28 2.60 2.62 2.58 2.58 0.4M
2021-07-27 2.63 2.67 2.57 2.58 0.4M
2021-07-26 2.72 2.72 2.57 2.64 0.5M
2021-07-23 2.80 2.80 2.67 2.69 0.4M
2021-07-22 2.69 2.79 2.67 2.78 2.2M
2021-07-21 2.72 2.73 2.65 2.68 0.5M
2021-07-20 2.69 2.69 2.65 2.69 0.3M
2021-07-19 2.59 2.68 2.56 2.67 0.5M
2021-07-16 2.66 2.70 2.59 2.59 0.5M
2021-07-15 2.61 2.67 2.54 2.63 0.5M
2021-07-14 2.63 2.63 2.53 2.57 0.5M
2021-07-13 2.68 2.68 2.61 2.61 0.5M
2021-07-12 2.66 2.67 2.63 2.65 0.4M
2021-07-09 2.66 2.67 2.64 2.64 0.4M
2021-07-08 2.64 2.65 2.61 2.64 0.5M
2021-07-07 2.71 2.71 2.63 2.65 0.3M
2021-07-06 2.68 2.71 2.63 2.67 0.3M
2021-07-05 2.70 2.70 2.67 2.67 0.3M
2021-07-02 2.65 2.74 2.65 2.67 0.4M
2021-06-30 2.67 2.69 2.63 2.69 0.7M
2021-06-29 2.62 2.62 2.61 2.62 0.4M
2021-06-28 2.66 2.66 2.60 2.62 0.4M
2021-06-25 2.75 2.75 2.66 2.66 0.4M
2021-06-24 2.72 2.76 2.71 2.71 0.4M
2021-06-23 2.73 2.73 2.67 2.73 0.4M
2021-06-22 2.68 2.71 2.67 2.68 0.4M
2021-06-21 2.72 2.73 2.65 2.68 0.5M
2021-06-18 2.70 2.70 2.65 2.68 0.3M
2021-06-17 2.73 2.74 2.65 2.68 0.4M
2021-06-16 2.71 2.71 2.64 2.69 0.4M
2021-06-15 2.72 2.72 2.67 2.67 0.4M
2021-06-11 2.74 2.74 2.69 2.72 0.5M
2021-06-10 2.70 2.75 2.64 2.73 0.5M
2021-06-09 2.90 2.90 2.73 2.73 0.4M
2021-06-08 2.94 2.94 2.89 2.91 0.5M
2021-06-07 2.88 2.94 2.84 2.94 0.5M
2021-06-04 2.93 2.94 2.84 2.84 0.5M
2021-06-03 2.93 2.93 2.88 2.88 0.4M
2021-06-02 2.89 2.94 2.88 2.90 0.4M
2021-06-01 2.93 2.94 2.89 2.93 0.5M
2021-05-31 2.87 2.91 2.86 2.91 0.4M
2021-05-28 2.88 2.90 2.84 2.87 0.4M
2021-05-27 2.85 2.87 2.80 2.86 0.5M
2021-05-26 2.92 2.94 2.84 2.85 0.4M
2021-05-25 2.88 2.90 2.87 2.89 0.3M
2021-05-24 2.78 2.87 2.77 2.87 0.4M
2021-05-21 2.68 2.78 2.68 2.78 0.4M
2021-05-20 2.90 2.90 2.72 2.73 0.5M
2021-05-18 2.97 2.97 2.87 2.91 0.5M
2021-05-17 2.93 3.02 2.91 2.92 0.6M
2021-05-14 2.87 2.91 2.87 2.91 0.5M
2021-05-13 2.77 2.88 2.77 2.84 0.6M
2021-05-12 2.69 2.78 2.69 2.76 0.7M
2021-05-11 2.63 2.69 2.63 2.69 0.4M
2021-05-10 2.57 2.64 2.57 2.63 0.5M
2021-05-07 2.51 2.58 2.51 2.56 0.5M
2021-05-06 2.44 2.53 2.44 2.53 0.5M
2021-05-05 2.41 2.45 2.40 2.44 0.5M
2021-05-04 2.45 2.45 2.35 2.38 0.5M
2021-05-03 2.51 2.51 2.40 2.41 0.5M
2021-04-30 2.57 2.57 2.50 2.50 0.5M
2021-04-29 2.64 2.64 2.53 2.53 0.5M
2021-04-28 2.70 2.70 2.62 2.62 0.6M
2021-04-27 2.69 2.71 2.68 2.69 0.4M
2021-04-26 2.67 2.71 2.67 2.70 0.4M
2021-04-23 2.71 2.72 2.67 2.67 0.4M
2021-04-22 2.70 2.72 2.68 2.69 0.4M
2021-04-21 2.71 2.73 2.69 2.70 0.4M
2021-04-20 2.68 2.73 2.68 2.71 0.5M
2021-04-19 2.69 2.69 2.67 2.68 0.4M
2021-04-16 2.72 2.73 2.67 2.67 0.4M
2021-04-15 2.72 2.73 2.68 2.69 0.4M
2021-04-14 2.73 2.74 2.69 2.70 0.4M
2021-04-13 2.68 2.73 2.68 2.72 0.4M
2021-04-12 2.71 2.73 2.66 2.70 0.4M
2021-04-09 2.70 2.74 2.68 2.71 0.4M
2021-04-08 2.69 2.71 2.69 2.69 0.4M
2021-04-07 2.67 2.74 2.67 2.69 0.4M
2021-04-01 2.63 2.74 2.63 2.70 0.6M
2021-03-31 2.54 2.68 2.54 2.61 0.7M
2021-03-30 2.46 2.54 2.46 2.51 0.5M
2021-03-29 2.42 2.48 2.42 2.46 0.4M
2021-03-26 2.40 2.46 2.40 2.45 0.5M
2021-03-25 2.37 2.40 2.37 2.39 0.5M
2021-03-24 2.37 2.39 2.35 2.38 0.3M
2021-03-23 2.37 2.38 2.30 2.35 0.4M
2021-03-22 2.32 2.36 2.32 2.35 0.3M
2021-03-19 2.31 2.33 2.30 2.32 0.2M
2021-03-18 2.31 2.31 2.28 2.30 0.3M
2021-03-17 2.28 2.31 2.27 2.30 0.3M
2021-03-16 2.33 2.33 2.28 2.30 0.3M
2021-03-15 2.28 2.29 2.26 2.29 0.5M
2021-03-12 2.31 2.32 2.27 2.27 0.3M
2021-03-11 2.34 2.34 2.27 2.27 0.3M
2021-03-10 2.30 2.37 2.29 2.32 0.4M
2021-03-09 2.28 2.32 2.25 2.31 0.3M
2021-03-08 2.30 2.30 2.24 2.28 0.4M
2021-03-05 2.26 2.29 2.23 2.29 0.3M
2021-03-04 2.29 2.29 2.25 2.27 0.2M
2021-03-03 2.29 2.29 2.23 2.28 0.5M
2021-03-02 2.27 2.29 2.25 2.27 0.2M
2021-03-01 2.26 2.32 2.20 2.26 0.4M
2021-02-26 2.25 2.26 2.19 2.25 0.3M
2021-02-25 2.23 2.24 2.14 2.24 0.4M
2021-02-24 2.21 2.23 2.19 2.22 0.3M
2021-02-23 2.22 2.22 2.19 2.22 0.3M
2021-02-22 2.22 2.23 2.19 2.22 0.3M
2021-02-19 2.29 2.29 2.21 2.22 0.2M
2021-02-18 2.29 2.29 2.21 2.23 0.3M
2021-02-17 2.25 2.25 2.20 2.20 0.2M
2021-02-16 2.24 2.24 2.20 2.23 0.2M
2021-02-11 2.24 2.25 2.21 2.25 0.3M
2021-02-10 2.20 2.23 2.17 2.23 0.3M
2021-02-09 2.18 2.21 2.15 2.20 0.3M
2021-02-08 2.18 2.19 2.17 2.18 0.2M
2021-02-05 2.21 2.21 2.16 2.18 0.3M
2021-02-04 2.20 2.23 2.19 2.20 0.4M
2021-02-03 2.21 2.21 2.17 2.19 0.4M
2021-02-02 2.19 2.21 2.18 2.20 0.3M
2021-02-01 2.18 2.20 2.16 2.20 0.3M
2021-01-29 2.20 2.21 2.18 2.18 0.2M
2021-01-28 2.21 2.21 2.18 2.21 0.2M
2021-01-27 2.22 2.22 2.19 2.21 0.1M
2021-01-26 2.26 2.26 2.20 2.20 0.3M
2021-01-25 2.27 2.29 2.24 2.25 0.2M
2021-01-22 2.27 2.30 2.23 2.24 0.0M
2021-01-21 2.27 2.27 2.23 2.24 0.0M
2021-01-20 2.28 2.29 2.23 2.24 0.1M
2021-01-19 2.26 2.28 2.24 2.27 0.0M
2021-01-18 2.28 2.30 2.24 2.24 0.1M
2021-01-15 2.29 2.29 2.24 2.28 0.4M
2021-01-14 2.29 2.35 2.24 2.28 0.2M
2021-01-13 2.25 2.30 2.22 2.25 0.1M
2021-01-12 2.29 2.29 2.26 2.28 0.1M
2021-01-11 2.33 2.34 2.26 2.29 0.1M
2021-01-08 2.35 2.35 2.26 2.30 0.2M
2021-01-07 2.39 2.39 2.29 2.33 0.0M
2021-01-06 2.33 2.34 2.28 2.33 0.1M
2021-01-05 2.36 2.36 2.28 2.34 0.2M
2021-01-04 2.34 2.34 2.28 2.34 0.1M