LVGEM China Real Estate Investment Co Ltd (0095)

0095
🏛️ 홍콩 →
0.26
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
2022-12-30 1.26 1.29 1.23 1.29 3.3M
2022-12-29 1.26 1.29 1.23 1.24 7.8M
2022-12-28 1.30 1.32 1.27 1.29 5.2M
2022-12-23 1.30 1.30 1.26 1.29 6.8M
2022-12-22 1.31 1.34 1.29 1.30 4.8M
2022-12-21 1.27 1.32 1.27 1.30 4.2M
2022-12-20 1.32 1.33 1.25 1.27 11.9M
2022-12-19 1.33 1.35 1.29 1.33 8.7M
2022-12-16 1.41 1.41 1.33 1.36 9.5M
2022-12-15 1.37 1.40 1.30 1.38 8.8M
2022-12-14 1.40 1.40 1.35 1.38 6.8M
2022-12-13 1.41 1.42 1.38 1.38 6.0M
2022-12-12 1.47 1.47 1.38 1.42 11.5M
2022-12-09 1.43 1.53 1.43 1.48 17.0M
2022-12-08 1.38 1.45 1.38 1.42 9.7M
2022-12-07 1.53 1.54 1.33 1.34 23.9M
2022-12-06 1.33 1.57 1.33 1.52 31.1M
2022-12-05 1.32 1.35 1.28 1.34 22.1M
2022-12-02 1.23 1.30 1.22 1.28 10.8M
2022-12-01 1.29 1.34 1.20 1.22 19.8M
2022-11-30 1.26 1.30 1.22 1.27 12.9M
2022-11-29 1.26 1.32 1.19 1.24 33.3M
2022-11-28 1.08 1.17 1.04 1.15 19.3M
2022-11-25 1.07 1.14 1.07 1.10 14.3M
2022-11-24 0.99 1.06 0.97 1.06 16.1M
2022-11-23 0.97 0.98 0.93 0.96 5.6M
2022-11-22 1.01 1.02 0.94 0.97 7.4M
2022-11-21 1.02 1.02 0.97 1.00 5.3M
2022-11-18 1.04 1.05 0.99 1.02 9.6M
2022-11-17 1.05 1.07 0.99 1.03 9.5M
2022-11-16 1.11 1.11 1.03 1.06 12.5M
2022-11-15 1.02 1.10 1.00 1.08 18.5M
2022-11-14 1.00 1.07 0.99 1.01 27.3M
2022-11-11 0.93 0.96 0.88 0.95 18.4M
2022-11-10 0.88 0.90 0.87 0.89 5.4M
2022-11-09 0.88 0.95 0.88 0.90 10.4M
2022-11-08 0.85 0.88 0.83 0.87 9.1M
2022-11-07 0.80 0.85 0.80 0.85 9.1M
2022-11-04 0.78 0.82 0.78 0.80 17.1M
2022-11-03 0.80 0.80 0.76 0.80 10.9M
2022-11-02 0.80 0.82 0.78 0.82 4.8M
2022-11-01 0.75 0.81 0.74 0.81 6.9M
2022-10-31 0.76 0.76 0.73 0.75 5.2M
2022-10-28 0.78 0.78 0.72 0.75 9.9M
2022-10-27 0.82 0.83 0.76 0.78 9.1M
2022-10-26 0.80 0.84 0.80 0.82 10.3M
2022-10-25 0.81 0.83 0.78 0.80 8.2M
2022-10-24 0.86 0.86 0.80 0.81 7.6M
2022-10-21 0.83 0.88 0.83 0.86 5.6M
2022-10-20 0.83 0.85 0.81 0.84 5.6M
2022-10-19 0.86 0.89 0.84 0.84 7.3M
2022-10-18 0.88 0.89 0.83 0.87 7.3M
2022-10-17 0.85 0.87 0.83 0.87 6.2M
2022-10-14 0.84 0.87 0.83 0.86 6.9M
2022-10-13 0.84 0.84 0.80 0.83 7.2M
2022-10-12 0.86 0.87 0.81 0.83 9.0M
2022-10-11 0.87 0.87 0.84 0.84 7.9M
2022-10-10 0.89 0.91 0.86 0.87 9.3M
2022-10-07 0.94 0.94 0.89 0.90 5.5M
2022-10-06 0.96 0.96 0.93 0.95 5.0M
2022-10-05 0.92 0.97 0.92 0.95 5.5M
2022-10-03 0.89 0.92 0.87 0.92 4.8M
2022-09-30 0.89 0.90 0.86 0.87 6.0M
2022-09-29 0.97 0.97 0.85 0.88 6.6M
2022-09-28 1.00 1.00 0.93 0.93 7.5M
2022-09-27 0.94 0.98 0.94 0.98 5.8M
2022-09-26 0.94 0.96 0.93 0.94 5.4M
2022-09-23 0.94 0.96 0.92 0.94 7.6M
2022-09-22 0.92 0.94 0.91 0.94 5.8M
2022-09-21 0.96 0.98 0.93 0.93 8.7M
2022-09-20 1.00 1.01 0.93 0.97 16.5M
2022-09-19 1.07 1.07 0.99 1.00 15.3M
2022-09-16 1.05 1.08 1.02 1.08 14.5M
2022-09-15 1.00 1.06 1.00 1.04 11.7M
2022-09-14 1.00 1.02 0.98 0.99 5.5M
2022-09-13 0.95 1.03 0.95 1.02 12.1M
2022-09-09 0.88 0.99 0.87 0.97 17.2M
2022-09-08 0.91 0.91 0.86 0.87 15.4M
2022-09-07 0.92 0.95 0.89 0.92 11.1M
2022-09-06 0.90 0.95 0.89 0.93 5.6M
2022-09-05 0.92 0.92 0.90 0.90 8.7M
2022-09-02 0.96 0.96 0.92 0.93 6.6M
2022-09-01 0.95 0.97 0.93 0.95 7.1M
2022-08-31 0.95 0.97 0.94 0.95 6.1M
2022-08-30 0.96 0.97 0.93 0.94 7.8M
2022-08-29 0.97 0.98 0.96 0.96 6.5M
2022-08-26 0.98 1.01 0.97 0.99 5.2M
2022-08-25 1.00 1.00 0.98 0.98 7.7M
2022-08-24 1.02 1.03 0.98 1.00 7.0M
2022-08-23 1.03 1.05 1.01 1.02 5.6M
2022-08-22 1.02 1.10 1.02 1.03 9.7M
2022-08-19 0.99 1.03 0.99 1.02 5.2M
2022-08-18 1.00 1.01 0.99 1.00 5.2M
2022-08-17 1.03 1.04 0.99 1.01 8.5M
2022-08-16 0.99 1.08 0.99 1.02 9.8M
2022-08-15 1.02 1.04 0.98 1.00 10.8M
2022-08-12 1.00 1.06 1.00 1.04 8.1M
2022-08-11 0.98 1.01 0.97 1.01 5.2M
2022-08-10 1.00 1.01 0.96 0.98 5.9M
2022-08-09 0.97 1.02 0.95 1.00 7.9M
2022-08-08 0.93 0.97 0.93 0.95 7.5M
2022-08-05 0.93 0.96 0.93 0.94 8.4M
2022-08-04 0.93 0.95 0.92 0.93 6.4M
2022-08-03 0.93 0.94 0.92 0.93 7.1M
2022-08-02 0.91 0.95 0.90 0.94 13.4M
2022-08-01 0.99 0.99 0.92 0.92 14.8M
2022-07-29 1.01 1.01 0.97 1.00 9.5M
2022-07-28 1.05 1.05 1.00 1.00 12.3M
2022-07-27 1.06 1.07 1.00 1.02 13.7M
2022-07-26 1.13 1.14 1.06 1.08 38.3M
2022-07-25 1.05 1.20 1.04 1.09 18.4M
2022-07-22 1.05 1.07 1.02 1.04 7.3M
2022-07-21 1.04 1.10 1.03 1.05 14.0M
2022-07-20 1.03 1.05 1.00 1.03 6.6M
2022-07-19 1.00 1.02 0.98 1.02 9.0M
2022-07-18 0.98 1.04 0.97 1.01 8.3M
2022-07-15 1.03 1.03 0.97 0.98 8.5M
2022-07-14 1.04 1.04 0.98 1.03 9.5M
2022-07-13 1.06 1.07 1.01 1.04 7.0M
2022-07-12 1.07 1.10 1.05 1.07 8.7M
2022-07-11 1.13 1.13 1.06 1.08 8.6M
2022-07-08 1.12 1.15 1.11 1.13 4.8M
2022-07-07 1.12 1.13 1.09 1.11 5.0M
2022-07-06 1.14 1.15 1.11 1.13 5.8M
2022-07-05 1.15 1.16 1.13 1.13 6.0M
2022-07-04 1.19 1.19 1.13 1.14 9.2M
2022-06-30 1.25 1.25 1.18 1.21 8.4M
2022-06-29 1.23 1.30 1.21 1.24 9.3M
2022-06-28 1.24 1.24 1.19 1.23 9.3M
2022-06-27 1.19 1.26 1.19 1.24 8.5M
2022-06-24 1.18 1.21 1.14 1.20 9.8M
2022-06-23 1.14 1.20 1.14 1.17 10.2M
2022-06-22 1.12 1.18 1.11 1.14 11.5M
2022-06-21 1.10 1.14 1.05 1.12 11.1M
2022-06-20 1.02 1.15 1.02 1.08 22.4M
2022-06-17 1.00 1.05 1.00 1.01 14.7M
2022-06-16 1.07 1.07 1.00 1.01 14.4M
2022-06-15 1.03 1.12 0.99 1.05 22.6M
2022-06-14 1.04 1.04 1.00 1.01 9.8M
2022-06-13 1.07 1.10 1.00 1.03 31.3M
2022-06-10 1.19 1.20 1.08 1.10 35.9M
2022-06-09 1.25 1.28 1.17 1.19 36.8M
2022-06-08 1.00 1.36 1.00 1.25 127.2M
2022-06-07 0.86 0.88 0.82 0.87 7.9M
2022-06-06 0.88 0.88 0.83 0.84 16.3M
2022-06-02 0.90 0.90 0.83 0.87 12.3M
2022-06-01 0.87 0.91 0.86 0.90 11.7M
2022-05-31 0.83 0.90 0.81 0.86 58.5M
2022-05-30 0.83 0.84 0.80 0.83 7.0M
2022-05-27 0.85 0.85 0.81 0.82 10.7M
2022-05-26 0.85 0.85 0.81 0.83 6.9M
2022-05-25 0.85 0.86 0.82 0.84 10.2M
2022-05-24 0.90 0.90 0.82 0.85 12.5M
2022-05-23 0.92 0.92 0.88 0.88 11.8M
2022-05-20 0.98 0.98 0.87 0.92 20.7M
2022-05-19 0.90 0.97 0.88 0.95 16.5M
2022-05-18 0.87 0.93 0.85 0.92 18.3M
2022-05-17 0.84 0.87 0.82 0.86 12.8M
2022-05-16 0.85 0.90 0.81 0.84 32.4M
2022-05-13 0.85 0.85 0.70 0.83 56.2M
2022-05-12 0.90 0.91 0.81 0.83 18.3M
2022-05-11 0.96 0.96 0.88 0.90 13.8M
2022-05-10 0.92 0.97 0.91 0.95 6.1M
2022-05-06 0.97 0.98 0.90 0.97 11.8M
2022-05-05 1.02 1.03 0.95 0.97 16.3M
2022-05-04 1.08 1.08 1.00 1.01 9.1M
2022-05-03 1.09 1.09 1.01 1.07 6.2M
2022-04-29 1.05 1.09 0.98 1.07 8.3M
2022-04-28 1.05 1.06 0.99 1.03 4.8M
2022-04-27 1.02 1.06 1.00 1.03 7.3M
2022-04-26 1.07 1.12 1.03 1.06 11.6M
2022-04-25 1.16 1.16 1.02 1.07 11.9M
2022-04-22 1.15 1.18 1.13 1.15 5.3M
2022-04-21 1.21 1.23 1.14 1.16 8.5M
2022-04-20 1.28 1.33 1.17 1.23 10.2M
2022-04-19 1.36 1.36 1.26 1.29 11.3M
2022-04-14 1.31 1.45 1.28 1.38 12.5M
2022-04-13 1.21 1.34 1.16 1.30 14.3M
2022-04-12 1.23 1.28 1.19 1.21 10.1M
2022-04-11 1.36 1.37 1.23 1.26 9.7M
2022-04-08 1.29 1.43 1.26 1.36 21.6M
2022-04-07 1.39 1.40 1.28 1.30 18.1M
2022-04-06 1.03 1.58 1.02 1.39 75.4M
2022-04-04 0.94 1.07 0.93 1.05 14.3M
2022-04-01 0.85 0.97 0.85 0.94 7.6M
2022-03-31 0.88 0.88 0.83 0.87 8.8M
2022-03-30 0.77 0.87 0.77 0.87 21.5M
2022-03-29 0.82 0.82 0.72 0.76 26.6M
2022-03-28 0.83 0.83 0.79 0.81 17.4M
2022-03-25 0.88 0.95 0.81 0.82 59.9M
2022-03-24 0.89 0.93 0.83 0.86 39.3M
2022-03-23 0.92 0.92 0.86 0.89 67.8M
2022-03-22 0.80 0.90 0.77 0.87 27.2M
2022-03-21 0.79 0.85 0.76 0.80 38.1M
2022-03-18 0.78 0.81 0.75 0.77 42.5M
2022-03-17 0.71 0.85 0.70 0.80 48.0M
2022-03-16 0.64 0.71 0.60 0.65 47.3M
2022-03-15 0.64 0.69 0.59 0.63 31.5M
2022-03-14 0.86 0.86 0.60 0.65 37.5M
2022-03-11 0.93 0.94 0.82 0.86 25.3M
2022-03-10 0.97 0.98 0.93 0.95 8.8M
2022-03-09 1.06 1.06 0.93 0.95 12.6M
2022-03-08 1.12 1.12 0.97 1.01 20.0M
2022-03-07 1.17 1.18 1.11 1.12 10.0M
2022-03-04 1.21 1.22 1.15 1.18 9.3M
2022-03-03 1.32 1.32 1.23 1.23 13.3M
2022-03-02 1.35 1.35 1.29 1.30 6.6M
2022-03-01 1.35 1.38 1.34 1.36 3.4M
2022-02-28 1.37 1.37 1.32 1.34 3.8M
2022-02-25 1.37 1.37 1.32 1.36 6.1M
2022-02-24 1.42 1.43 1.36 1.36 5.8M
2022-02-23 1.41 1.43 1.38 1.42 10.2M
2022-02-22 1.51 1.51 1.41 1.42 13.3M
2022-02-21 1.41 1.60 1.37 1.52 41.2M
2022-02-18 1.43 1.47 1.40 1.42 8.3M
2022-02-17 1.46 1.46 1.40 1.42 7.2M
2022-02-16 1.47 1.50 1.44 1.45 5.1M
2022-02-15 1.48 1.48 1.43 1.47 5.0M
2022-02-14 1.51 1.52 1.47 1.48 4.2M
2022-02-11 1.53 1.55 1.48 1.51 4.7M
2022-02-10 1.51 1.52 1.46 1.50 5.4M
2022-02-09 1.57 1.58 1.44 1.49 12.9M
2022-02-08 1.47 1.61 1.44 1.61 19.1M
2022-02-07 1.45 1.51 1.41 1.46 8.1M
2022-02-04 1.50 1.51 1.44 1.48 4.3M
2022-01-31 1.39 1.48 1.36 1.47 3.0M
2022-01-28 1.45 1.46 1.37 1.37 5.5M
2022-01-27 1.50 1.50 1.41 1.46 3.1M
2022-01-26 1.54 1.54 1.43 1.48 4.9M
2022-01-25 1.53 1.58 1.50 1.52 4.2M
2022-01-24 1.57 1.60 1.51 1.54 5.6M
2022-01-21 1.58 1.62 1.49 1.62 17.8M
2022-01-20 1.40 1.61 1.39 1.59 22.6M
2022-01-19 1.36 1.38 1.34 1.36 9.8M
2022-01-18 1.35 1.37 1.31 1.36 12.2M
2022-01-17 1.35 1.35 1.31 1.34 9.4M
2022-01-14 1.40 1.40 1.32 1.33 5.7M
2022-01-13 1.41 1.45 1.37 1.38 6.0M
2022-01-12 1.45 1.45 1.40 1.41 5.7M
2022-01-11 1.45 1.46 1.41 1.43 4.7M
2022-01-10 1.61 1.61 1.42 1.45 14.3M
2022-01-07 1.52 1.62 1.37 1.62 241.4M
2022-01-06 1.47 1.51 1.40 1.51 4.7M
2022-01-05 1.38 1.45 1.34 1.45 4.7M
2022-01-04 1.33 1.40 1.33 1.37 6.0M
2022-01-03 1.37 1.38 1.29 1.31 6.1M