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
2024-12-31 0.43 0.44 0.41 0.42 23.2M
2024-12-30 0.46 0.47 0.43 0.43 48.3M
2024-12-27 0.46 0.47 0.44 0.45 14.6M
2024-12-24 0.46 0.47 0.45 0.45 11.2M
2024-12-23 0.48 0.48 0.46 0.46 12.5M
2024-12-20 0.49 0.50 0.46 0.47 49.2M
2024-12-19 0.49 0.50 0.48 0.49 20.7M
2024-12-18 0.51 0.52 0.50 0.50 21.0M
2024-12-17 0.52 0.53 0.50 0.51 17.7M
2024-12-16 0.53 0.53 0.52 0.52 7.3M
2024-12-13 0.56 0.56 0.52 0.53 30.8M
2024-12-12 0.56 0.58 0.55 0.56 31.4M
2024-12-11 0.56 0.59 0.55 0.56 47.1M
2024-12-10 0.66 0.75 0.55 0.56 131.1M
2024-12-09 0.54 0.60 0.53 0.59 13.1M
2024-12-06 0.54 0.55 0.53 0.55 12.8M
2024-12-05 0.55 0.55 0.53 0.54 5.1M
2024-12-04 0.56 0.56 0.54 0.55 5.0M
2024-12-03 0.57 0.57 0.54 0.56 12.6M
2024-12-02 0.57 0.59 0.56 0.57 19.8M
2024-11-29 0.56 0.59 0.55 0.57 10.0M
2024-11-28 0.57 0.58 0.54 0.56 12.4M
2024-11-27 0.57 0.58 0.55 0.57 11.3M
2024-11-26 0.58 0.59 0.57 0.57 10.1M
2024-11-25 0.59 0.60 0.56 0.58 9.3M
2024-11-22 0.63 0.64 0.59 0.60 14.8M
2024-11-21 0.66 0.66 0.62 0.63 7.0M
2024-11-20 0.65 0.66 0.64 0.66 4.0M
2024-11-19 0.65 0.66 0.63 0.64 4.9M
2024-11-18 0.65 0.67 0.64 0.64 12.3M
2024-11-15 0.66 0.68 0.64 0.64 7.6M
2024-11-14 0.70 0.71 0.65 0.66 17.8M
2024-11-13 0.69 0.70 0.66 0.68 7.7M
2024-11-12 0.74 0.74 0.68 0.69 14.8M
2024-11-11 0.76 0.76 0.71 0.73 16.3M
2024-11-08 0.80 0.81 0.75 0.76 16.4M
2024-11-07 0.74 0.82 0.73 0.79 56.5M
2024-11-06 0.76 0.78 0.72 0.75 20.8M
2024-11-05 0.72 0.77 0.71 0.76 27.6M
2024-11-04 0.72 0.73 0.69 0.73 11.2M
2024-11-01 0.72 0.74 0.69 0.72 14.0M
2024-10-31 0.72 0.77 0.70 0.72 53.6M
2024-10-30 0.71 0.75 0.71 0.71 10.9M
2024-10-29 0.76 0.76 0.70 0.72 10.0M
2024-10-28 0.68 0.81 0.68 0.74 40.4M
2024-10-25 0.68 0.69 0.67 0.68 5.3M
2024-10-24 0.69 0.69 0.66 0.68 6.3M
2024-10-23 0.69 0.72 0.68 0.69 19.1M
2024-10-22 0.67 0.70 0.67 0.69 13.2M
2024-10-21 0.69 0.71 0.66 0.68 24.7M
2024-10-18 0.64 0.70 0.63 0.67 23.8M
2024-10-17 0.73 0.75 0.63 0.63 53.8M
2024-10-16 0.71 0.76 0.70 0.76 60.2M
2024-10-15 0.72 0.73 0.67 0.68 24.5M
2024-10-14 0.75 0.76 0.70 0.74 31.8M
2024-10-10 0.75 0.79 0.72 0.73 36.4M
2024-10-09 0.81 0.84 0.70 0.73 44.2M
2024-10-08 1.00 1.00 0.76 0.81 93.8M
2024-10-07 0.96 1.00 0.90 0.98 21.0M
2024-10-04 0.90 0.96 0.86 0.94 17.4M
2024-10-03 1.18 1.19 0.85 0.92 24.5M
2024-10-02 0.83 1.10 0.83 1.09 74.3M
2024-09-30 0.81 0.92 0.78 0.82 110.8M
2024-09-27 0.66 0.71 0.62 0.71 74.7M
2024-09-26 0.50 0.62 0.50 0.61 76.1M
2024-09-25 0.55 0.57 0.50 0.50 40.4M
2024-09-24 0.47 0.55 0.47 0.52 42.1M
2024-09-23 0.47 0.49 0.45 0.46 17.3M
2024-09-20 0.46 0.49 0.44 0.48 46.9M
2024-09-19 0.44 0.47 0.44 0.46 20.5M
2024-09-17 0.44 0.44 0.42 0.43 0.0M
2024-09-16 0.45 0.45 0.44 0.44 0.0M
2024-09-13 0.46 0.46 0.43 0.44 9.7M
2024-09-12 0.46 0.46 0.45 0.45 3.5M
2024-09-11 0.45 0.46 0.45 0.45 3.0M
2024-09-10 0.48 0.48 0.45 0.46 4.9M
2024-09-09 0.49 0.49 0.47 0.47 3.8M
2024-09-05 0.49 0.50 0.49 0.50 2.9M
2024-09-04 0.50 0.51 0.49 0.49 3.6M
2024-09-03 0.50 0.52 0.50 0.50 3.1M
2024-09-02 0.53 0.53 0.50 0.50 6.7M
2024-08-30 0.48 0.56 0.47 0.53 36.0M
2024-08-29 0.47 0.48 0.47 0.48 2.0M
2024-08-28 0.48 0.49 0.45 0.47 22.2M
2024-08-27 0.50 0.50 0.48 0.49 3.0M
2024-08-26 0.50 0.50 0.49 0.49 5.0M
2024-08-23 0.50 0.50 0.49 0.50 2.6M
2024-08-22 0.50 0.51 0.49 0.50 4.0M
2024-08-21 0.50 0.50 0.49 0.50 3.5M
2024-08-20 0.50 0.51 0.50 0.50 1.6M
2024-08-19 0.50 0.51 0.50 0.50 2.3M
2024-08-16 0.51 0.51 0.50 0.50 4.3M
2024-08-15 0.50 0.52 0.50 0.51 8.2M
2024-08-14 0.50 0.51 0.50 0.50 3.2M
2024-08-13 0.50 0.51 0.49 0.50 8.1M
2024-08-12 0.52 0.52 0.50 0.51 5.1M
2024-08-09 0.52 0.55 0.51 0.53 20.2M
2024-08-08 0.51 0.57 0.51 0.51 33.2M
2024-08-07 0.51 0.51 0.50 0.50 7.4M
2024-08-06 0.51 0.52 0.50 0.51 4.8M
2024-08-05 0.53 0.55 0.50 0.50 19.3M
2024-08-02 0.56 0.57 0.53 0.54 9.2M
2024-08-01 0.57 0.58 0.56 0.56 2.9M
2024-07-31 0.56 0.58 0.56 0.58 4.4M
2024-07-30 0.56 0.56 0.55 0.55 4.7M
2024-07-29 0.58 0.58 0.56 0.56 2.7M
2024-07-26 0.58 0.65 0.58 0.58 21.2M
2024-07-25 0.58 0.59 0.57 0.59 4.5M
2024-07-24 0.59 0.59 0.58 0.58 3.8M
2024-07-23 0.59 0.61 0.58 0.59 4.8M
2024-07-22 0.59 0.60 0.58 0.59 7.1M
2024-07-19 0.62 0.62 0.59 0.59 8.2M
2024-07-18 0.63 0.64 0.62 0.62 4.4M
2024-07-17 0.64 0.66 0.63 0.63 8.2M
2024-07-16 0.64 0.65 0.63 0.64 3.6M
2024-07-15 0.65 0.65 0.63 0.64 3.4M
2024-07-12 0.66 0.70 0.64 0.65 36.3M
2024-07-11 0.63 0.65 0.63 0.65 6.4M
2024-07-10 0.62 0.63 0.61 0.62 5.0M
2024-07-09 0.63 0.63 0.60 0.62 16.8M
2024-07-08 0.65 0.66 0.62 0.62 4.6M
2024-07-05 0.66 0.70 0.65 0.66 16.4M
2024-07-04 0.65 0.68 0.64 0.66 13.4M
2024-07-03 0.62 0.65 0.61 0.65 7.3M
2024-07-02 0.64 0.67 0.61 0.62 20.8M
2024-06-28 0.62 0.64 0.62 0.63 1.9M
2024-06-27 0.64 0.65 0.62 0.63 4.1M
2024-06-26 0.64 0.65 0.63 0.65 3.2M
2024-06-25 0.63 0.66 0.63 0.65 7.1M
2024-06-24 0.66 0.66 0.62 0.63 27.7M
2024-06-21 0.68 0.69 0.65 0.66 11.3M
2024-06-20 0.71 0.72 0.67 0.68 15.1M
2024-06-19 0.71 0.72 0.70 0.70 13.3M
2024-06-18 0.71 0.73 0.70 0.70 5.6M
2024-06-17 0.73 0.74 0.71 0.71 3.0M
2024-06-14 0.71 0.79 0.71 0.73 28.5M
2024-06-13 0.73 0.75 0.71 0.71 12.7M
2024-06-12 0.72 0.73 0.70 0.72 9.6M
2024-06-11 0.73 0.76 0.71 0.71 13.2M
2024-06-07 0.72 0.75 0.71 0.73 4.9M
2024-06-06 0.76 0.76 0.70 0.72 15.9M
2024-06-05 0.78 0.79 0.75 0.75 6.6M
2024-06-04 0.78 0.81 0.77 0.78 18.0M
2024-06-03 0.80 0.80 0.76 0.77 5.4M
2024-05-31 0.75 0.81 0.73 0.78 26.4M
2024-05-30 0.76 0.76 0.72 0.74 17.6M
2024-05-29 0.84 0.85 0.76 0.77 27.8M
2024-05-28 0.84 0.90 0.79 0.80 52.8M
2024-05-27 0.78 0.96 0.78 0.80 79.5M
2024-05-24 0.84 0.84 0.77 0.78 23.7M
2024-05-23 0.85 0.86 0.79 0.84 37.3M
2024-05-22 0.86 0.92 0.83 0.84 51.0M
2024-05-21 0.90 0.91 0.84 0.85 29.8M
2024-05-20 0.99 0.99 0.89 0.90 54.3M
2024-05-17 0.93 1.20 0.87 0.96 231.3M
2024-05-16 0.83 0.88 0.81 0.82 24.0M
2024-05-14 0.80 0.83 0.75 0.80 11.4M
2024-05-13 0.82 0.85 0.79 0.79 8.6M
2024-05-10 0.80 0.87 0.77 0.82 29.2M
2024-05-09 0.76 0.83 0.76 0.79 11.9M
2024-05-08 0.80 0.80 0.74 0.75 8.6M
2024-05-07 0.85 0.86 0.77 0.78 19.3M
2024-05-06 0.88 0.89 0.82 0.83 12.2M
2024-05-03 0.94 0.95 0.87 0.89 4.0M
2024-05-02 0.81 0.93 0.81 0.92 7.4M
2024-04-30 0.78 0.82 0.74 0.81 16.9M
2024-04-29 0.71 0.80 0.71 0.78 29.6M
2024-04-26 0.64 0.73 0.63 0.69 25.8M
2024-04-25 0.59 0.64 0.58 0.64 8.6M
2024-04-24 0.55 0.61 0.55 0.59 5.5M
2024-04-23 0.56 0.57 0.54 0.56 5.3M
2024-04-22 0.56 0.57 0.56 0.56 1.9M
2024-04-19 0.59 0.59 0.56 0.57 5.0M
2024-04-18 0.59 0.60 0.57 0.58 4.1M
2024-04-17 0.60 0.60 0.58 0.58 2.3M
2024-04-16 0.58 0.61 0.56 0.59 5.3M
2024-04-15 0.60 0.60 0.58 0.58 2.4M
2024-04-12 0.64 0.64 0.59 0.60 7.0M
2024-04-11 0.65 0.65 0.64 0.64 0.4M
2024-04-10 0.64 0.67 0.62 0.65 5.3M
2024-04-09 0.66 0.67 0.63 0.65 2.3M
2024-04-08 0.66 0.68 0.66 0.66 2.8M
2024-04-05 0.70 0.70 0.67 0.68 0.9M
2024-04-03 0.69 0.70 0.65 0.69 6.7M
2024-04-02 0.68 0.71 0.65 0.70 7.9M
2024-03-28 0.65 0.69 0.64 0.68 10.2M
2024-03-27 0.64 0.66 0.62 0.65 19.8M
2024-03-26 0.59 0.65 0.59 0.63 15.1M
2024-03-25 0.58 0.60 0.56 0.60 8.0M
2024-03-22 0.59 0.59 0.56 0.58 9.6M
2024-03-21 0.58 0.62 0.58 0.59 10.8M
2024-03-20 0.57 0.58 0.56 0.58 2.4M
2024-03-19 0.56 0.59 0.56 0.57 9.8M
2024-03-18 0.61 0.61 0.56 0.57 21.8M
2024-03-15 0.64 0.65 0.61 0.61 5.5M
2024-03-14 0.65 0.67 0.64 0.64 5.2M
2024-03-13 0.64 0.67 0.63 0.65 10.3M
2024-03-12 0.61 0.66 0.61 0.65 11.0M
2024-03-11 0.62 0.62 0.60 0.61 3.6M
2024-03-08 0.63 0.63 0.61 0.61 2.1M
2024-03-07 0.62 0.64 0.61 0.62 11.6M
2024-03-06 0.62 0.64 0.61 0.63 5.3M
2024-03-05 0.62 0.64 0.61 0.62 8.3M
2024-03-04 0.66 0.67 0.62 0.63 9.3M
2024-03-01 0.65 0.68 0.63 0.66 9.7M
2024-02-29 0.63 0.66 0.63 0.64 22.3M
2024-02-28 0.66 0.67 0.62 0.63 11.2M
2024-02-27 0.68 0.69 0.65 0.66 9.6M
2024-02-26 0.69 0.71 0.66 0.69 9.5M
2024-02-23 0.68 0.70 0.66 0.69 11.9M
2024-02-22 0.67 0.70 0.65 0.68 6.5M
2024-02-21 0.65 0.71 0.63 0.67 20.3M
2024-02-20 0.67 0.68 0.64 0.64 5.8M
2024-02-19 0.66 0.69 0.62 0.67 11.7M
2024-02-16 0.59 0.67 0.59 0.66 3.4M
2024-02-15 0.60 0.60 0.58 0.59 0.2M
2024-02-14 0.60 0.60 0.59 0.60 0.9M
2024-02-09 0.62 0.62 0.61 0.61 0.5M
2024-02-08 0.64 0.75 0.64 0.64 38.4M
2024-02-07 0.64 0.65 0.61 0.61 3.2M
2024-02-06 0.56 0.64 0.56 0.63 6.4M
2024-02-05 0.59 0.59 0.56 0.57 8.5M
2024-02-02 0.60 0.65 0.57 0.59 18.2M
2024-02-01 0.59 0.63 0.57 0.61 6.5M
2024-01-31 0.63 0.64 0.59 0.60 5.6M
2024-01-30 0.66 0.66 0.61 0.63 4.5M
2024-01-29 0.70 0.74 0.64 0.66 8.4M
2024-01-26 0.67 0.71 0.65 0.68 14.6M
2024-01-25 0.59 0.71 0.57 0.66 15.8M
2024-01-24 0.56 0.60 0.56 0.58 7.3M
2024-01-23 0.53 0.57 0.52 0.55 7.7M
2024-01-22 0.55 0.56 0.52 0.52 4.3M
2024-01-19 0.59 0.61 0.56 0.56 3.7M
2024-01-18 0.55 0.60 0.55 0.59 8.6M
2024-01-17 0.58 0.59 0.54 0.55 13.1M
2024-01-16 0.62 0.63 0.58 0.59 6.6M
2024-01-15 0.62 0.64 0.61 0.62 3.0M
2024-01-12 0.64 0.65 0.61 0.62 2.9M
2024-01-11 0.62 0.65 0.61 0.64 3.3M
2024-01-10 0.63 0.65 0.62 0.62 4.8M
2024-01-09 0.64 0.65 0.63 0.64 2.8M
2024-01-08 0.65 0.65 0.59 0.64 17.1M
2024-01-05 0.67 0.68 0.64 0.64 11.2M
2024-01-04 0.69 0.69 0.62 0.67 20.1M
2024-01-03 0.75 0.77 0.67 0.68 37.1M
2024-01-02 0.79 0.79 0.73 0.74 9.3M