Huazhu Group Ltd (1179)

1179
🏛️ 홍콩 →
30.12
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
2023-12-29 26.40 26.40 26.10 26.25 0.4M
2023-12-28 25.80 26.50 25.65 26.30 1.8M
2023-12-27 26.50 26.50 25.55 25.90 0.7M
2023-12-22 26.60 27.60 26.60 26.60 2.0M
2023-12-21 26.35 26.95 26.00 26.80 1.4M
2023-12-20 26.75 26.80 26.00 26.50 5.3M
2023-12-19 26.90 26.95 26.25 26.85 3.0M
2023-12-18 26.30 26.80 26.25 26.35 1.7M
2023-12-15 26.20 27.50 26.20 26.60 1.9M
2023-12-14 27.42 27.57 26.82 27.12 1.2M
2023-12-13 27.02 27.27 26.92 27.17 1.5M
2023-12-12 26.67 26.97 26.22 26.82 1.2M
2023-12-11 26.47 26.82 25.87 26.57 1.5M
2023-12-08 27.57 27.57 26.77 26.97 1.9M
2023-12-07 27.17 27.22 26.52 26.97 3.1M
2023-12-06 27.62 27.62 26.97 27.17 1.6M
2023-12-05 27.97 29.97 27.12 27.37 2.5M
2023-12-04 28.02 28.17 27.47 27.62 2.2M
2023-12-01 28.17 28.52 27.82 27.97 3.1M
2023-11-30 27.47 27.67 26.87 27.12 3.4M
2023-11-29 28.42 28.42 27.77 27.97 1.2M
2023-11-28 28.92 29.12 28.27 28.42 0.8M
2023-11-27 28.57 28.77 28.22 28.77 2.5M
2023-11-24 28.97 29.37 28.52 28.52 1.7M
2023-11-23 28.22 29.37 28.07 29.27 0.8M
2023-11-22 28.82 29.12 28.47 28.57 2.2M
2023-11-21 29.22 29.77 29.07 29.22 1.9M
2023-11-20 27.97 28.62 27.97 28.42 2.5M
2023-11-17 28.02 28.02 27.52 27.82 1.3M
2023-11-16 28.42 28.62 27.82 27.97 1.3M
2023-11-15 27.92 28.27 27.52 27.97 1.7M
2023-11-14 27.57 27.67 27.02 27.12 0.7M
2023-11-13 26.87 27.47 26.67 27.32 0.7M
2023-11-10 26.97 26.97 26.32 26.47 1.1M
2023-11-09 27.47 27.62 27.12 27.32 0.8M
2023-11-08 27.77 28.12 27.27 27.52 1.5M
2023-11-07 28.72 28.72 27.47 27.57 1.0M
2023-11-06 28.27 29.12 28.27 29.12 1.0M
2023-11-03 28.02 28.22 27.52 28.07 2.0M
2023-11-02 27.97 28.22 27.42 27.97 1.1M
2023-11-01 29.77 29.77 28.42 28.72 1.6M
2023-10-31 29.92 29.97 29.02 29.22 0.9M
2023-10-30 29.07 30.07 29.07 29.92 1.1M
2023-10-27 28.72 29.87 28.72 29.77 2.7M
2023-10-26 29.27 29.27 28.07 28.47 1.7M
2023-10-25 28.87 29.52 28.27 28.57 1.7M
2023-10-24 27.42 28.17 27.42 27.72 3.8M
2023-10-20 27.97 27.97 26.07 26.27 2.1M
2023-10-19 27.02 27.02 26.27 26.32 1.9M
2023-10-18 27.47 27.47 26.47 26.72 2.0M
2023-10-17 27.57 27.57 27.02 27.42 1.3M
2023-10-16 27.97 27.97 26.92 27.07 1.0M
2023-10-13 28.47 28.72 27.92 27.97 1.0M
2023-10-12 29.32 29.52 28.87 29.12 1.3M
2023-10-11 28.82 29.32 28.82 29.07 2.0M
2023-10-10 29.12 29.12 28.07 28.12 3.1M
2023-10-09 29.37 29.42 28.57 28.72 0.8M
2023-10-06 29.37 29.82 29.27 29.57 0.5M
2023-10-05 29.67 29.72 28.87 28.97 0.4M
2023-10-04 29.37 29.57 29.12 29.42 3.9M
2023-10-03 30.27 30.27 29.57 30.07 0.7M
2023-09-29 30.37 31.11 30.12 30.82 1.0M
2023-09-28 30.07 30.07 29.17 29.27 0.7M
2023-09-27 30.17 30.37 29.97 30.02 0.7M
2023-09-26 30.22 30.42 29.67 29.97 0.3M
2023-09-25 30.72 31.31 30.12 30.22 1.3M
2023-09-22 30.62 31.56 30.27 31.41 0.9M
2023-09-21 30.92 30.92 30.22 30.67 1.9M
2023-09-20 31.16 31.46 30.82 31.06 2.5M
2023-09-19 31.96 32.06 31.61 31.96 1.1M
2023-09-18 32.16 32.26 31.46 31.61 1.2M
2023-09-15 31.96 32.61 31.36 32.36 2.1M
2023-09-14 31.16 31.61 30.87 31.36 1.2M
2023-09-13 30.77 31.36 30.77 31.11 1.2M
2023-09-12 30.72 30.72 30.22 30.37 1.1M
2023-09-11 30.42 30.97 29.77 30.82 0.8M
2023-09-07 31.56 31.56 30.27 30.47 0.9M
2023-09-06 31.86 31.86 31.31 31.61 0.7M
2023-09-05 33.06 33.06 31.81 31.91 0.9M
2023-09-04 32.61 33.26 32.46 33.16 2.1M
2023-08-31 32.16 32.41 31.46 31.66 0.6M
2023-08-30 31.56 32.46 31.46 31.61 1.8M
2023-08-29 34.51 34.51 31.61 32.26 1.1M
2023-08-28 33.16 33.16 31.56 31.71 2.4M
2023-08-25 33.81 33.81 31.91 32.51 6.5M
2023-08-24 34.86 36.26 34.81 36.01 1.7M
2023-08-23 33.86 34.71 33.76 34.26 1.2M
2023-08-22 33.86 34.41 33.11 33.76 1.7M
2023-08-21 34.01 34.51 33.51 33.71 3.4M
2023-08-18 35.46 35.46 34.06 34.16 1.4M
2023-08-17 34.96 36.01 34.81 35.66 0.8M
2023-08-16 35.46 36.21 35.46 35.81 1.2M
2023-08-15 35.36 36.11 35.36 35.36 1.7M
2023-08-14 34.91 34.91 34.26 34.71 1.6M
2023-08-11 36.81 36.91 35.01 35.26 3.4M
2023-08-10 36.91 37.41 36.66 37.06 2.9M
2023-08-09 36.21 36.81 36.06 36.66 1.6M
2023-08-08 35.96 36.26 35.41 35.56 1.9M
2023-08-07 35.66 36.31 35.26 35.96 1.0M
2023-08-04 35.91 37.81 35.56 35.91 1.6M
2023-08-03 34.56 35.81 34.56 35.31 3.5M
2023-08-02 35.91 36.36 34.96 35.06 1.6M
2023-08-01 37.16 37.71 36.21 36.56 2.7M
2023-07-31 36.96 38.26 36.76 36.91 2.9M
2023-07-28 34.36 35.86 34.36 35.61 2.1M
2023-07-27 33.76 34.96 33.76 34.96 1.9M
2023-07-26 33.61 33.71 32.91 33.61 2.2M
2023-07-25 32.66 34.36 32.66 34.16 2.2M
2023-07-24 32.26 32.56 31.61 31.96 1.6M
2023-07-21 31.76 32.66 31.76 32.31 0.8M
2023-07-20 32.41 32.76 31.76 31.91 1.9M
2023-07-19 32.46 33.06 32.16 33.01 1.4M
2023-07-18 34.76 34.76 33.11 33.46 0.9M
2023-07-14 33.76 33.86 33.41 33.76 0.9M
2023-07-13 33.41 33.76 33.11 33.41 2.0M
2023-07-12 32.76 33.11 32.11 32.91 1.3M
2023-07-11 31.51 32.36 31.36 32.11 1.8M
2023-07-10 30.37 31.06 30.22 30.62 0.6M
2023-07-07 29.87 30.12 29.62 29.87 0.7M
2023-07-06 31.06 31.41 29.87 30.32 2.0M
2023-07-05 32.46 32.46 31.11 31.21 0.6M
2023-07-04 31.56 32.01 31.41 31.91 0.7M
2023-07-03 30.37 31.56 30.37 31.46 2.3M
2023-06-30 29.87 30.52 29.87 30.22 1.3M
2023-06-29 30.87 30.87 30.12 30.42 1.5M
2023-06-28 30.77 31.41 30.77 31.21 1.1M
2023-06-27 30.37 30.97 30.17 30.72 0.8M
2023-06-26 30.87 30.87 29.87 30.02 1.3M
2023-06-23 31.46 31.46 30.42 30.72 1.1M
2023-06-21 32.01 32.01 31.36 31.46 1.6M
2023-06-20 33.91 33.91 32.76 33.16 2.9M
2023-06-19 33.91 34.01 33.41 33.96 1.6M
2023-06-16 34.81 34.86 33.91 34.51 2.3M
2023-06-15 34.71 35.31 34.16 35.31 1.3M
2023-06-14 34.81 35.46 34.51 34.71 2.7M
2023-06-13 33.61 34.51 33.61 34.31 1.2M
2023-06-12 33.96 33.96 33.16 33.56 1.9M
2023-06-09 33.76 34.26 33.66 33.91 1.7M
2023-06-08 32.86 33.16 32.61 32.86 0.9M
2023-06-07 32.66 33.96 32.26 32.76 2.4M
2023-06-06 31.91 32.36 31.41 31.91 1.9M
2023-06-05 31.46 31.86 31.11 31.76 2.4M
2023-06-02 29.67 30.77 29.67 30.37 3.5M
2023-06-01 29.02 29.47 28.57 28.77 3.5M
2023-05-31 29.37 29.67 28.57 29.12 3.4M
2023-05-30 29.27 31.31 29.02 29.97 3.0M
2023-05-29 29.52 30.32 29.17 29.52 1.4M
2023-05-25 29.77 29.77 28.72 29.32 3.4M
2023-05-24 31.46 31.46 30.82 30.97 1.5M
2023-05-23 33.31 33.31 31.96 32.06 1.5M
2023-05-22 32.91 33.46 32.06 33.21 1.1M
2023-05-19 32.36 32.61 31.81 32.11 1.5M
2023-05-18 33.46 33.71 32.76 33.16 2.1M
2023-05-17 33.76 33.76 32.31 32.51 1.5M
2023-05-16 33.71 34.46 33.31 33.71 3.2M
2023-05-15 32.71 33.56 32.56 33.11 2.2M
2023-05-12 33.16 33.66 32.61 32.81 1.5M
2023-05-11 32.31 32.91 31.96 32.56 4.6M
2023-05-10 32.96 32.96 32.06 32.46 7.1M
2023-05-09 33.96 34.51 32.81 32.96 4.3M
2023-05-08 35.56 35.66 34.51 34.81 1.8M
2023-05-05 35.41 35.86 35.06 35.26 1.0M
2023-05-04 35.81 35.81 34.71 34.96 2.3M
2023-05-03 36.61 36.61 34.61 35.01 1.0M
2023-05-02 36.51 37.06 35.66 36.26 2.3M
2023-04-28 36.06 36.21 35.76 35.96 3.7M
2023-04-27 36.56 36.76 35.91 36.71 1.2M
2023-04-26 37.11 37.11 35.21 36.11 2.9M
2023-04-25 35.96 35.96 34.51 34.71 1.9M
2023-04-24 37.56 37.56 36.01 36.36 1.6M
2023-04-21 38.76 38.76 37.11 37.31 1.0M
2023-04-20 39.95 39.95 38.71 38.76 0.9M
2023-04-19 38.76 40.05 38.71 39.16 1.9M
2023-04-18 38.21 39.21 38.21 38.86 0.6M
2023-04-17 37.16 38.76 37.11 38.31 1.5M
2023-04-14 37.66 38.01 37.01 37.41 0.9M
2023-04-13 37.96 37.96 36.96 37.66 0.8M
2023-04-12 38.61 39.36 37.96 38.31 0.6M
2023-04-11 39.11 39.90 38.61 39.46 0.9M
2023-04-06 39.46 39.46 37.76 38.41 0.7M
2023-04-04 39.41 39.41 37.91 38.76 0.8M
2023-04-03 38.91 39.31 38.21 38.91 2.2M
2023-03-31 37.91 38.91 37.91 38.11 1.4M
2023-03-30 38.01 38.01 36.46 37.36 2.0M
2023-03-29 38.21 38.61 37.61 37.76 1.8M
2023-03-28 38.96 38.96 37.11 37.76 0.9M
2023-03-27 37.91 37.91 36.11 37.36 2.0M
2023-03-24 38.51 39.16 38.16 38.61 0.9M
2023-03-23 38.06 39.36 38.01 39.16 0.9M
2023-03-22 38.36 38.86 38.01 38.41 0.6M
2023-03-21 37.91 37.91 36.61 37.51 1.5M
2023-03-20 37.51 37.76 35.91 36.66 2.4M
2023-03-17 38.01 39.31 38.01 38.76 1.6M
2023-03-16 37.96 38.31 37.26 37.41 1.1M
2023-03-15 38.46 39.56 38.46 38.66 0.9M
2023-03-14 38.96 38.96 37.46 37.86 1.5M
2023-03-13 38.01 39.85 38.01 39.61 2.4M
2023-03-10 37.06 38.01 36.91 37.36 4.6M
2023-03-09 39.46 40.25 38.66 38.81 2.0M
2023-03-08 39.95 40.25 39.16 39.36 1.2M
2023-03-07 40.45 41.75 40.20 40.35 2.2M
2023-03-06 40.45 40.90 39.95 40.25 2.7M
2023-03-03 40.00 40.95 39.56 40.10 1.9M
2023-03-02 38.56 39.41 38.56 39.16 2.5M
2023-03-01 36.96 39.36 36.96 39.21 2.9M
2023-02-28 37.96 37.96 36.66 36.91 2.2M
2023-02-27 37.66 38.66 37.16 38.01 2.9M
2023-02-24 39.90 39.95 38.91 38.96 1.7M
2023-02-23 39.16 40.40 39.16 40.05 1.2M
2023-02-22 39.11 39.36 38.41 38.66 1.4M
2023-02-21 39.76 40.80 39.01 39.16 2.3M
2023-02-20 39.26 40.10 38.61 39.85 2.2M
2023-02-17 40.40 41.10 39.76 40.15 2.2M
2023-02-16 40.40 41.95 40.20 40.85 1.7M
2023-02-15 41.50 41.50 39.56 39.76 1.7M
2023-02-14 42.20 42.20 40.60 41.15 1.4M
2023-02-13 39.76 42.05 39.51 41.40 3.7M
2023-02-10 39.61 40.30 39.11 39.95 3.1M
2023-02-09 38.66 39.26 38.46 39.11 1.6M
2023-02-08 38.61 39.76 38.31 38.66 1.8M
2023-02-07 37.06 38.51 36.96 37.16 2.9M
2023-02-06 37.31 37.31 34.96 36.46 3.6M
2023-02-03 37.36 37.51 36.56 37.31 1.6M
2023-02-02 37.56 37.86 36.56 37.36 1.8M
2023-02-01 37.46 38.26 36.81 38.21 3.0M
2023-01-31 39.56 39.56 37.06 37.46 2.0M
2023-01-30 39.56 41.10 37.56 38.06 4.8M
2023-01-27 39.95 40.15 39.51 39.90 1.1M
2023-01-26 38.91 40.00 38.76 39.76 1.6M
2023-01-20 37.11 38.51 37.01 38.11 2.1M
2023-01-19 35.61 36.71 35.16 35.91 3.1M
2023-01-18 36.51 36.51 34.96 35.86 4.2M
2023-01-17 37.06 38.46 36.61 37.06 3.9M
2023-01-16 37.16 37.71 36.56 37.61 2.2M
2023-01-13 36.06 37.46 35.91 37.16 3.0M
2023-01-12 35.31 36.16 35.21 35.51 3.0M
2023-01-11 35.11 36.06 34.31 34.91 5.1M
2023-01-10 34.56 35.71 34.16 35.31 2.8M
2023-01-09 34.11 35.01 33.61 34.91 4.8M
2023-01-06 34.96 34.96 33.61 34.11 1.7M
2023-01-05 35.11 35.96 34.71 34.76 2.9M
2023-01-04 33.91 35.46 33.76 35.11 4.9M
2023-01-03 33.36 34.41 32.16 34.11 1.8M