Linklogis Inc (9959)

9959
🏛️ 홍콩 →
3.30
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 6.71 7.77 6.71 7.30 7.2M
2021-12-30 6.68 6.95 6.48 6.69 3.1M
2021-12-29 6.67 6.92 6.66 6.70 1.9M
2021-12-28 6.71 7.00 6.62 6.68 3.3M
2021-12-24 6.59 6.87 6.59 6.79 0.9M
2021-12-23 6.74 6.81 6.60 6.62 1.5M
2021-12-22 6.65 6.83 6.60 6.79 2.0M
2021-12-21 6.60 6.99 6.60 6.79 2.9M
2021-12-20 6.82 6.88 6.63 6.73 3.1M
2021-12-17 6.84 6.95 6.58 6.87 5.1M
2021-12-16 6.78 7.02 6.51 6.94 3.4M
2021-12-15 6.61 6.78 6.41 6.75 4.6M
2021-12-14 7.00 7.16 6.52 6.66 4.7M
2021-12-13 7.18 7.30 7.02 7.08 2.1M
2021-12-10 7.31 7.39 7.06 7.12 2.8M
2021-12-09 7.20 7.50 7.11 7.46 5.5M
2021-12-08 7.10 7.55 6.80 7.20 12.6M
2021-12-07 5.88 7.25 5.87 7.10 29.7M
2021-12-06 5.61 5.83 5.28 5.75 17.0M
2021-12-03 5.87 5.87 5.31 5.61 8.3M
2021-12-02 5.72 5.94 5.67 5.87 11.4M
2021-12-01 5.60 5.89 5.45 5.83 6.4M
2021-11-30 5.80 5.83 5.47 5.56 8.1M
2021-11-29 5.94 5.94 5.70 5.77 5.2M
2021-11-26 6.07 6.09 5.87 6.00 8.2M
2021-11-25 6.06 6.18 5.78 6.02 10.2M
2021-11-24 6.49 6.52 6.05 6.06 7.8M
2021-11-23 6.31 6.64 6.20 6.53 5.9M
2021-11-22 7.09 7.17 6.40 6.50 8.8M
2021-11-19 7.18 7.24 7.03 7.13 4.8M
2021-11-18 7.26 7.26 7.04 7.18 4.0M
2021-11-17 7.60 7.60 7.16 7.36 2.4M
2021-11-16 7.26 7.48 7.08 7.45 1.6M
2021-11-15 7.55 7.55 7.21 7.26 1.7M
2021-11-12 7.49 7.71 7.17 7.30 4.4M
2021-11-11 7.25 7.77 7.25 7.44 7.1M
2021-11-10 7.25 7.30 7.06 7.20 4.0M
2021-11-09 7.31 7.41 7.16 7.35 5.0M
2021-11-08 7.42 7.42 7.01 7.21 4.8M
2021-11-05 7.88 8.10 7.30 7.42 4.7M
2021-11-04 8.12 8.40 7.77 7.88 2.7M
2021-11-03 8.70 8.75 7.82 8.00 4.1M
2021-11-02 9.11 9.45 8.78 8.81 0.9M
2021-11-01 9.23 9.32 8.84 9.11 1.1M
2021-10-29 9.42 9.74 9.34 9.49 1.2M
2021-10-28 9.31 9.77 9.24 9.62 5.1M
2021-10-27 9.84 9.84 9.45 9.66 4.2M
2021-10-26 9.95 10.10 9.79 9.99 3.1M
2021-10-25 9.70 10.10 9.56 9.95 2.5M
2021-10-22 9.79 10.12 9.63 9.83 2.9M
2021-10-21 10.04 10.24 9.60 9.62 2.4M
2021-10-20 9.98 10.18 9.70 10.02 1.7M
2021-10-19 9.64 9.99 9.40 9.87 9.0M
2021-10-18 9.60 9.85 9.34 9.72 12.4M
2021-10-15 9.54 9.87 9.19 9.68 15.6M
2021-10-12 8.52 9.52 8.52 9.32 8.9M
2021-10-11 8.23 9.00 8.00 9.00 2.3M
2021-10-08 8.37 8.70 8.06 8.15 1.2M
2021-10-07 7.87 8.34 7.51 8.31 1.6M
2021-10-06 7.82 7.88 7.40 7.87 1.2M
2021-10-05 8.01 8.01 7.40 7.76 1.5M
2021-10-04 8.20 8.20 7.65 8.08 1.5M
2021-09-30 8.00 8.10 7.66 8.02 2.1M
2021-09-29 8.02 8.02 7.69 7.83 2.1M
2021-09-28 8.06 8.11 7.76 7.99 2.1M
2021-09-27 8.10 8.39 7.82 8.00 3.6M
2021-09-24 8.94 8.94 8.01 8.02 4.8M
2021-09-23 8.25 8.78 8.25 8.67 4.2M
2021-09-21 8.65 8.65 8.00 8.18 3.3M
2021-09-20 9.06 9.19 8.40 8.62 1.9M
2021-09-17 9.03 9.20 8.70 9.14 4.5M
2021-09-16 9.30 9.30 8.75 9.15 3.3M
2021-09-15 10.00 10.00 9.32 9.48 3.6M
2021-09-14 10.08 10.20 10.00 10.08 2.0M
2021-09-13 10.44 10.50 10.08 10.08 2.0M
2021-09-10 10.26 10.44 10.26 10.34 6.5M
2021-09-09 10.70 10.70 10.20 10.40 2.2M
2021-09-08 10.78 10.78 10.60 10.70 1.8M
2021-09-07 10.90 10.98 10.62 10.78 2.9M
2021-09-06 11.00 11.14 10.68 10.76 1.7M
2021-09-03 11.00 11.32 10.22 11.32 11.8M
2021-09-02 10.84 11.16 10.66 10.70 3.3M
2021-09-01 10.84 11.04 10.68 10.90 4.3M
2021-08-31 10.80 11.26 10.32 10.84 2.4M
2021-08-30 11.40 11.40 10.86 10.86 0.9M
2021-08-27 10.60 11.04 10.36 10.78 0.8M
2021-08-26 11.10 11.10 10.50 10.68 1.4M
2021-08-25 10.90 11.76 10.90 11.02 3.7M
2021-08-24 10.84 11.20 10.50 10.70 1.2M
2021-08-23 10.94 11.20 10.66 10.84 0.5M
2021-08-20 11.64 11.64 10.68 10.92 0.9M
2021-08-19 11.90 12.08 11.30 11.64 0.5M
2021-08-18 11.68 12.36 11.66 11.88 0.2M
2021-08-17 12.24 12.54 11.54 11.74 4.5M
2021-08-16 12.84 13.10 12.26 12.30 0.6M
2021-08-13 13.40 13.58 12.60 12.84 7.0M
2021-08-12 13.50 13.88 13.04 13.42 1.4M
2021-08-11 12.72 13.50 12.52 13.18 1.1M
2021-08-10 12.40 12.78 12.30 12.76 0.6M
2021-08-09 12.12 12.66 12.00 12.38 0.4M
2021-08-06 12.52 12.78 11.98 12.24 1.0M
2021-08-05 12.80 13.26 12.66 12.66 1.3M
2021-08-04 12.80 13.20 12.78 12.80 1.0M
2021-08-03 12.98 13.58 12.70 13.00 1.8M
2021-08-02 13.54 13.56 12.24 13.00 2.4M
2021-07-30 11.68 13.96 11.40 13.54 10.8M
2021-07-29 11.40 11.86 11.14 11.70 3.8M
2021-07-28 10.88 11.36 9.96 11.04 6.9M
2021-07-27 12.70 12.84 10.62 10.80 9.7M
2021-07-26 12.62 12.80 11.80 12.70 8.6M
2021-07-23 12.50 14.24 11.66 13.14 30.9M
2021-07-22 12.22 13.30 9.20 12.12 64.3M
2021-07-21 11.28 11.28 11.28 11.28 0.0M
2021-07-20 12.50 12.50 11.04 11.28 6.8M
2021-07-19 13.04 13.04 12.40 12.52 6.3M
2021-07-16 13.40 13.44 12.72 13.14 4.4M
2021-07-15 13.70 13.84 13.30 13.40 4.8M
2021-07-14 14.10 14.18 13.60 13.66 8.0M
2021-07-13 14.54 14.84 13.92 13.92 5.7M
2021-07-12 14.90 15.00 14.50 14.52 1.4M
2021-07-09 15.38 15.38 14.38 14.90 4.6M
2021-07-08 16.20 16.44 15.40 15.40 2.4M
2021-07-07 16.48 17.00 16.22 16.50 1.4M
2021-07-06 16.88 16.88 16.22 16.48 2.1M
2021-07-05 16.58 17.20 16.54 16.80 1.3M
2021-07-02 17.44 17.76 16.32 16.54 1.9M
2021-06-30 17.56 17.80 17.18 17.44 2.3M
2021-06-29 17.20 17.76 16.90 17.56 2.3M
2021-06-28 16.70 17.34 16.62 17.08 2.1M
2021-06-25 16.68 16.76 16.06 16.70 2.8M
2021-06-24 17.98 17.98 16.52 16.60 4.6M
2021-06-23 17.28 18.18 17.00 18.08 7.7M
2021-06-22 17.18 17.30 16.96 17.04 1.8M
2021-06-21 17.10 17.26 16.92 17.10 2.5M
2021-06-18 16.70 17.54 16.32 17.40 5.3M
2021-06-17 15.40 16.68 15.40 16.62 2.4M
2021-06-16 15.88 15.92 15.42 15.48 3.0M
2021-06-15 16.02 16.20 15.76 15.84 2.0M
2021-06-11 16.00 16.24 15.90 16.02 1.1M
2021-06-10 15.78 16.18 15.32 16.00 3.6M
2021-06-09 16.66 16.88 15.62 15.64 5.3M
2021-06-08 16.22 16.62 16.04 16.60 2.6M
2021-06-07 16.82 17.04 15.84 15.90 4.5M
2021-06-04 17.60 17.62 16.74 16.88 6.4M
2021-06-03 18.06 18.10 17.68 17.68 5.1M
2021-06-02 18.88 18.88 17.94 18.06 4.4M
2021-06-01 19.08 19.30 18.42 18.66 2.7M
2021-05-31 19.56 19.86 18.76 19.00 7.3M
2021-05-28 19.90 19.94 19.28 19.80 4.8M
2021-05-27 19.26 19.92 18.60 19.70 6.5M
2021-05-26 18.00 19.14 17.86 19.14 4.7M
2021-05-25 18.62 18.98 17.60 17.86 9.1M
2021-05-24 18.62 18.98 18.50 18.62 1.5M
2021-05-21 19.40 19.56 18.50 18.88 4.1M
2021-05-20 18.70 19.50 18.54 18.96 8.4M
2021-05-18 18.50 18.98 18.22 18.70 5.2M
2021-05-17 20.20 20.45 18.20 18.32 10.1M
2021-05-14 20.45 20.65 19.40 20.20 5.3M
2021-05-13 21.25 21.60 20.20 20.25 4.8M
2021-05-12 21.30 22.20 21.25 21.90 2.5M
2021-05-11 21.90 21.90 20.15 21.30 8.9M
2021-05-10 22.20 22.60 21.90 22.00 3.1M
2021-05-07 22.50 23.25 21.95 22.00 5.3M
2021-05-06 23.60 23.60 22.20 22.55 5.0M
2021-05-05 23.85 24.70 23.10 23.25 3.5M
2021-05-04 24.50 25.10 24.00 24.30 2.7M
2021-05-03 24.05 25.10 23.50 24.50 6.2M
2021-04-30 22.75 24.00 22.05 24.00 11.1M
2021-04-29 22.35 22.90 22.10 22.75 2.3M
2021-04-28 22.95 23.40 22.15 22.55 4.9M
2021-04-27 22.30 23.00 21.80 22.85 7.2M
2021-04-26 22.80 23.40 22.00 22.05 6.2M
2021-04-23 23.50 24.80 22.85 23.00 15.1M
2021-04-22 22.60 23.95 22.00 23.65 10.7M
2021-04-21 22.60 22.80 21.95 22.30 5.5M
2021-04-20 22.15 22.95 22.00 22.95 8.5M
2021-04-19 22.00 23.10 21.60 22.35 18.3M
2021-04-16 22.85 22.90 21.60 22.05 10.6M
2021-04-15 21.40 22.75 21.20 22.40 23.4M
2021-04-14 20.00 21.50 19.74 21.35 17.7M
2021-04-13 20.70 20.75 19.70 19.90 25.5M
2021-04-12 19.60 21.20 19.60 21.00 61.4M
2021-04-09 19.32 19.98 18.56 19.32 206.1M