Karrie International Holdings Ltd (1050)

1050
🏛️ 홍콩 →
2.48
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 1.87 2.55 1.81 2.48 60.4M
2025-09-25 1.88 1.94 1.77 1.86 7.6M
2025-09-24 2.01 2.01 1.86 1.87 8.5M
2025-09-23 2.07 2.09 1.94 2.00 6.1M
2025-09-22 2.03 2.10 1.98 2.02 5.2M
2025-09-19 1.91 2.03 1.91 1.98 5.1M
2025-09-18 2.00 2.09 1.84 1.90 13.6M
2025-09-17 2.25 2.25 1.97 2.04 15.3M
2025-09-16 2.25 2.30 2.12 2.23 9.3M
2025-09-15 2.05 2.24 1.97 2.20 21.2M
2025-09-12 2.15 2.40 1.95 2.05 32.9M
2025-09-11 1.73 2.10 1.73 2.09 41.4M
2025-09-10 1.47 1.90 1.46 1.72 40.9M
2025-09-09 1.45 1.50 1.40 1.45 14.6M
2025-09-08 1.18 1.41 1.18 1.40 10.3M
2025-09-05 1.17 1.21 1.17 1.18 3.1M
2025-09-04 1.12 1.23 1.12 1.17 10.4M
2025-09-03 1.15 1.18 1.09 1.11 3.5M
2025-09-02 1.07 1.16 1.07 1.13 5.3M
2025-09-01 0.96 1.07 0.96 1.07 7.9M
2025-08-29 0.95 0.96 0.94 0.96 1.0M
2025-08-28 0.93 0.95 0.93 0.95 1.8M
2025-08-27 0.93 0.93 0.92 0.92 0.8M
2025-08-26 0.93 0.93 0.92 0.92 0.9M
2025-08-25 0.92 0.94 0.92 0.93 0.9M
2025-08-22 0.90 0.92 0.90 0.92 1.0M
2025-08-21 0.92 0.92 0.90 0.90 0.6M
2025-08-20 0.90 0.92 0.90 0.92 0.3M
2025-08-19 0.90 0.91 0.89 0.90 0.5M
2025-08-18 0.90 0.92 0.89 0.91 0.8M
2025-08-15 0.94 0.94 0.90 0.91 2.0M
2025-08-14 0.95 0.95 0.93 0.93 0.7M
2025-08-13 0.95 0.95 0.94 0.95 0.7M
2025-08-12 0.94 0.95 0.94 0.95 0.4M
2025-08-11 0.95 0.96 0.94 0.95 0.7M
2025-08-08 0.95 0.95 0.94 0.95 0.1M
2025-08-07 0.95 0.96 0.94 0.94 0.5M
2025-08-06 0.95 0.95 0.94 0.95 0.4M
2025-08-05 0.93 0.96 0.93 0.94 0.8M
2025-08-04 0.93 0.93 0.92 0.93 0.5M
2025-08-01 0.93 0.93 0.92 0.93 0.9M
2025-07-31 0.93 0.94 0.92 0.92 1.2M
2025-07-30 0.93 0.93 0.92 0.93 0.9M
2025-07-29 0.92 0.93 0.92 0.93 0.7M
2025-07-28 0.93 0.93 0.91 0.93 0.9M
2025-07-25 0.94 0.94 0.94 0.94 0.2M
2025-07-24 0.92 0.94 0.92 0.94 1.8M
2025-07-23 0.92 0.92 0.90 0.92 1.0M
2025-07-22 0.91 0.92 0.91 0.92 0.9M
2025-07-21 0.92 0.93 0.91 0.92 1.0M
2025-07-18 0.91 0.93 0.90 0.92 1.7M
2025-07-17 0.90 0.91 0.89 0.91 1.4M
2025-07-16 0.90 0.92 0.90 0.90 1.2M
2025-07-15 0.90 0.91 0.89 0.91 1.2M
2025-07-14 0.90 0.91 0.90 0.91 1.7M
2025-07-11 0.92 0.92 0.90 0.92 1.0M
2025-07-10 0.88 0.92 0.87 0.92 2.1M
2025-07-09 0.88 0.90 0.88 0.89 1.4M
2025-07-08 0.88 0.89 0.87 0.88 0.9M
2025-07-07 0.86 0.88 0.86 0.87 0.6M
2025-07-04 0.90 0.90 0.87 0.87 1.4M
2025-07-03 0.87 0.91 0.86 0.90 2.2M
2025-07-02 0.88 0.89 0.85 0.87 1.9M
2025-06-30 0.81 0.88 0.81 0.88 4.3M
2025-06-27 0.79 0.82 0.79 0.80 2.0M
2025-06-26 0.78 0.80 0.75 0.80 4.1M
2025-06-25 0.81 0.83 0.81 0.82 1.6M
2025-06-24 0.83 0.83 0.80 0.80 1.6M
2025-06-23 0.81 0.83 0.81 0.82 0.5M
2025-06-20 0.80 0.81 0.80 0.81 0.4M
2025-06-19 0.81 0.81 0.78 0.79 1.5M
2025-06-18 0.80 0.80 0.79 0.80 0.6M
2025-06-17 0.80 0.81 0.80 0.80 1.2M
2025-06-16 0.79 0.80 0.79 0.79 0.5M
2025-06-13 0.82 0.82 0.80 0.80 1.7M
2025-06-12 0.81 0.82 0.81 0.82 1.5M
2025-06-11 0.82 0.82 0.81 0.82 0.9M
2025-06-10 0.81 0.82 0.80 0.81 1.0M
2025-06-09 0.83 0.83 0.81 0.82 0.9M
2025-06-06 0.82 0.82 0.80 0.82 0.7M
2025-06-05 0.83 0.83 0.82 0.82 1.5M
2025-06-04 0.83 0.84 0.82 0.83 1.8M
2025-06-03 0.80 0.83 0.80 0.82 1.6M
2025-06-02 0.76 0.80 0.76 0.80 2.7M
2025-05-30 0.78 0.78 0.77 0.77 0.6M
2025-05-29 0.76 0.78 0.73 0.78 2.4M
2025-05-28 0.77 0.77 0.76 0.76 0.5M
2025-05-27 0.76 0.76 0.75 0.76 0.5M
2025-05-26 0.76 0.77 0.76 0.76 0.7M
2025-05-23 0.76 0.77 0.75 0.75 0.7M
2025-05-22 0.77 0.77 0.76 0.76 1.5M
2025-05-21 0.77 0.78 0.76 0.77 1.3M
2025-05-20 0.77 0.78 0.76 0.77 0.9M
2025-05-19 0.76 0.77 0.76 0.77 0.8M
2025-05-16 0.77 0.78 0.76 0.78 0.6M
2025-05-15 0.77 0.78 0.76 0.77 0.7M
2025-05-14 0.77 0.78 0.75 0.77 1.3M
2025-05-13 0.77 0.78 0.76 0.77 0.8M
2025-05-12 0.72 0.77 0.71 0.76 2.8M
2025-05-09 0.72 0.73 0.71 0.73 0.9M
2025-05-08 0.72 0.73 0.71 0.73 0.9M
2025-05-07 0.75 0.75 0.72 0.72 1.6M
2025-05-06 0.73 0.75 0.72 0.75 1.2M
2025-05-02 0.73 0.74 0.73 0.73 0.9M
2025-04-30 0.75 0.75 0.72 0.72 0.6M
2025-04-29 0.73 0.74 0.73 0.74 0.6M
2025-04-28 0.74 0.74 0.72 0.73 0.7M
2025-04-25 0.76 0.76 0.73 0.74 0.7M
2025-04-24 0.75 0.75 0.73 0.75 0.8M
2025-04-23 0.72 0.76 0.72 0.75 1.1M
2025-04-22 0.70 0.71 0.69 0.71 0.7M
2025-04-17 0.69 0.70 0.69 0.70 0.4M
2025-04-16 0.69 0.70 0.68 0.69 0.6M
2025-04-15 0.70 0.71 0.69 0.70 0.8M
2025-04-14 0.69 0.71 0.68 0.71 1.7M
2025-04-11 0.67 0.68 0.65 0.68 0.7M
2025-04-10 0.68 0.69 0.67 0.67 1.0M
2025-04-09 0.65 0.67 0.64 0.66 1.6M
2025-04-08 0.68 0.70 0.64 0.66 1.7M
2025-04-07 0.71 0.71 0.61 0.66 3.2M
2025-04-03 0.79 0.79 0.73 0.77 3.4M
2025-04-02 0.82 0.82 0.80 0.80 1.7M
2025-04-01 0.83 0.83 0.80 0.81 1.0M
2025-03-31 0.82 0.83 0.80 0.82 1.8M
2025-03-28 0.84 0.84 0.82 0.83 0.8M
2025-03-27 0.83 0.84 0.82 0.83 1.5M
2025-03-26 0.85 0.85 0.83 0.83 0.9M
2025-03-25 0.84 0.85 0.83 0.84 1.2M
2025-03-24 0.84 0.84 0.83 0.84 0.7M
2025-03-21 0.86 0.86 0.82 0.84 2.4M
2025-03-20 0.87 0.87 0.84 0.85 1.1M
2025-03-19 0.86 0.87 0.85 0.87 1.0M
2025-03-18 0.86 0.87 0.85 0.86 0.8M
2025-03-17 0.86 0.86 0.84 0.85 0.8M
2025-03-14 0.85 0.87 0.85 0.86 2.2M
2025-03-13 0.85 0.85 0.84 0.85 0.3M
2025-03-12 0.85 0.86 0.85 0.86 0.5M
2025-03-11 0.84 0.85 0.83 0.85 1.3M
2025-03-10 0.87 0.87 0.85 0.86 1.5M
2025-03-07 0.87 0.87 0.86 0.87 0.7M
2025-03-06 0.85 0.88 0.85 0.87 1.8M
2025-03-05 0.85 0.86 0.84 0.85 1.3M
2025-03-04 0.86 0.86 0.83 0.86 1.2M
2025-03-03 0.86 0.89 0.86 0.88 1.5M
2025-02-28 0.89 0.89 0.85 0.87 2.7M
2025-02-27 0.93 0.93 0.88 0.89 2.3M
2025-02-26 0.87 0.95 0.87 0.92 6.2M
2025-02-25 0.90 0.90 0.87 0.88 2.4M
2025-02-24 0.86 0.93 0.86 0.92 6.6M
2025-02-21 0.81 0.86 0.81 0.86 6.8M
2025-02-20 0.80 0.81 0.79 0.81 1.4M
2025-02-19 0.79 0.81 0.78 0.80 3.7M
2025-02-18 0.78 0.79 0.77 0.78 1.5M
2025-02-17 0.78 0.78 0.77 0.78 0.7M
2025-02-14 0.76 0.78 0.76 0.78 1.0M
2025-02-13 0.79 0.80 0.75 0.78 2.3M
2025-02-12 0.79 0.79 0.79 0.79 1.3M
2025-02-11 0.78 0.80 0.78 0.79 1.2M
2025-02-10 0.80 0.80 0.79 0.79 0.8M
2025-02-07 0.80 0.80 0.79 0.80 1.0M
2025-02-06 0.79 0.80 0.78 0.80 1.1M
2025-02-05 0.78 0.79 0.78 0.79 0.9M
2025-02-04 0.80 0.82 0.77 0.79 5.9M
2025-02-03 0.78 0.81 0.76 0.80 3.4M
2025-01-28 0.79 0.79 0.76 0.77 1.5M
2025-01-27 0.79 0.79 0.78 0.79 0.6M
2025-01-24 0.78 0.79 0.78 0.79 1.3M
2025-01-23 0.78 0.79 0.77 0.78 0.9M
2025-01-22 0.78 0.79 0.77 0.78 0.6M
2025-01-21 0.77 0.79 0.77 0.79 1.1M
2025-01-20 0.76 0.78 0.75 0.77 1.3M
2025-01-17 0.77 0.77 0.75 0.76 1.0M
2025-01-16 0.76 0.77 0.76 0.77 0.6M
2025-01-15 0.77 0.77 0.76 0.76 0.6M
2025-01-14 0.78 0.78 0.77 0.77 0.4M
2025-01-13 0.78 0.78 0.77 0.78 0.4M
2025-01-10 0.78 0.78 0.77 0.77 0.7M
2025-01-09 0.78 0.78 0.77 0.78 0.6M
2025-01-08 0.78 0.79 0.78 0.79 0.6M
2025-01-07 0.79 0.79 0.78 0.78 1.2M
2025-01-06 0.79 0.80 0.78 0.80 1.1M
2025-01-03 0.79 0.80 0.78 0.79 0.8M
2025-01-02 0.78 0.79 0.78 0.79 0.7M