Minth Group Ltd (0425)

0425
🏛️ 홍콩 →
32.68
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 34.10 34.35 33.65 34.35 0.4M
2021-12-30 34.30 34.45 32.35 33.90 0.6M
2021-12-29 33.50 33.85 33.15 33.35 1.2M
2021-12-28 34.75 34.75 33.50 33.80 0.4M
2021-12-24 34.90 34.90 33.80 33.85 0.2M
2021-12-23 34.30 34.40 33.45 33.90 0.6M
2021-12-22 33.30 34.00 32.80 33.65 1.0M
2021-12-21 32.05 33.50 32.05 33.00 1.2M
2021-12-20 34.70 34.70 32.40 32.45 1.5M
2021-12-17 34.70 34.90 33.45 33.75 1.2M
2021-12-16 34.90 35.20 33.60 34.70 0.8M
2021-12-15 34.30 35.05 33.60 34.15 1.0M
2021-12-14 34.30 35.40 34.00 34.60 1.0M
2021-12-13 36.50 36.80 34.75 34.85 0.6M
2021-12-10 37.10 37.80 35.35 36.00 1.7M
2021-12-09 35.20 37.25 34.70 37.10 2.4M
2021-12-08 36.35 36.35 34.45 35.20 1.1M
2021-12-07 33.80 35.80 33.80 35.65 2.1M
2021-12-06 35.10 35.90 33.65 33.70 2.7M
2021-12-03 36.50 36.60 35.70 36.45 1.0M
2021-12-02 35.30 36.70 35.30 36.40 1.1M
2021-12-01 35.50 36.20 35.15 35.95 1.5M
2021-11-30 36.15 36.95 35.70 36.10 3.1M
2021-11-29 35.00 36.65 35.00 36.55 1.7M
2021-11-26 37.20 37.55 36.00 36.15 1.4M
2021-11-25 37.55 37.95 36.05 37.30 1.2M
2021-11-24 35.55 38.50 34.45 37.25 2.8M
2021-11-23 37.90 38.55 35.55 35.85 3.7M
2021-11-22 36.25 38.35 36.25 37.80 4.0M
2021-11-19 35.85 37.10 35.35 36.80 1.7M
2021-11-18 38.05 38.05 35.85 36.00 2.4M
2021-11-17 33.85 38.40 33.85 38.15 6.3M
2021-11-16 32.55 33.70 32.30 33.70 2.3M
2021-11-15 32.50 33.15 32.00 32.55 1.9M
2021-11-12 31.90 33.00 31.90 32.50 2.9M
2021-11-11 31.00 31.95 31.00 31.90 1.5M
2021-11-10 31.50 32.50 31.15 31.60 0.8M
2021-11-09 32.00 32.20 31.40 32.00 0.5M
2021-11-08 32.15 32.50 31.20 31.80 1.3M
2021-11-05 31.45 32.15 31.30 31.70 0.8M
2021-11-04 30.95 31.75 30.95 31.45 1.5M
2021-11-03 31.15 32.00 30.60 30.95 0.9M
2021-11-02 31.35 32.15 30.70 31.35 1.2M
2021-11-01 31.10 31.60 30.30 31.35 1.0M
2021-10-29 30.80 31.10 30.25 31.10 1.5M
2021-10-28 31.40 31.40 30.50 30.80 2.0M
2021-10-27 31.40 31.50 30.75 30.95 1.1M
2021-10-26 31.25 32.00 31.20 31.60 0.6M
2021-10-25 32.15 32.15 31.15 31.20 0.6M
2021-10-22 31.30 32.40 31.30 32.15 0.7M
2021-10-21 31.45 32.40 31.30 31.80 2.0M
2021-10-20 31.15 31.80 30.85 31.60 1.5M
2021-10-19 30.85 31.20 30.45 31.15 2.6M
2021-10-18 30.50 31.20 30.15 30.65 1.3M
2021-10-15 28.85 30.60 28.85 30.35 2.6M
2021-10-12 28.90 28.90 27.90 28.70 1.4M
2021-10-11 28.75 29.20 28.00 28.20 1.1M
2021-10-08 28.40 29.40 28.00 28.75 3.2M
2021-10-07 27.35 28.40 27.35 28.10 0.7M
2021-10-06 27.75 28.05 27.05 27.30 1.9M
2021-10-05 28.20 28.20 27.10 27.70 1.2M
2021-10-04 26.10 27.75 26.10 27.55 1.6M
2021-09-30 26.70 27.00 26.30 26.60 1.9M
2021-09-29 27.10 27.40 26.30 26.70 2.9M
2021-09-28 26.75 27.50 26.55 27.05 1.6M
2021-09-27 26.45 26.85 25.85 26.05 1.6M
2021-09-24 27.95 28.25 26.75 26.85 0.5M
2021-09-23 27.85 28.80 27.10 27.80 1.8M
2021-09-21 27.15 27.40 26.25 27.35 1.9M
2021-09-20 28.25 28.25 26.35 27.05 1.3M
2021-09-17 27.65 28.35 27.60 28.15 1.7M
2021-09-16 28.20 28.35 26.95 27.65 2.6M
2021-09-15 28.60 29.00 28.05 28.35 2.0M
2021-09-14 29.90 29.90 28.60 28.80 1.5M
2021-09-13 30.80 30.80 29.20 29.60 1.3M
2021-09-10 29.85 30.55 29.65 30.40 1.4M
2021-09-09 30.40 30.45 29.20 29.45 1.7M
2021-09-08 30.85 31.45 30.20 30.35 0.4M
2021-09-07 31.00 31.50 30.65 30.95 1.3M
2021-09-06 29.70 31.20 29.60 31.00 1.4M
2021-09-03 30.30 30.75 29.30 29.50 1.6M
2021-09-02 31.55 31.75 29.80 30.00 2.3M
2021-09-01 32.30 32.50 30.80 31.20 2.4M
2021-08-31 32.80 33.20 31.15 32.30 3.5M
2021-08-30 32.35 33.75 31.80 32.60 2.3M
2021-08-27 32.35 33.50 32.35 32.90 1.1M
2021-08-26 33.60 33.60 32.00 32.80 1.2M
2021-08-25 32.00 33.30 31.70 32.80 1.7M
2021-08-24 31.00 32.45 30.25 31.35 3.0M
2021-08-23 31.45 31.90 31.30 31.40 1.4M
2021-08-20 33.45 33.45 30.75 31.45 2.2M
2021-08-19 34.50 34.65 33.75 34.05 1.6M
2021-08-18 34.40 36.05 34.40 35.05 2.3M
2021-08-17 34.20 34.50 33.75 34.45 1.9M
2021-08-16 34.00 34.50 33.65 34.30 0.8M
2021-08-13 33.60 34.65 33.60 34.00 0.4M
2021-08-12 34.05 34.40 33.85 34.05 0.8M
2021-08-11 34.55 34.55 34.15 34.45 0.5M
2021-08-10 34.50 34.80 33.60 34.75 0.8M
2021-08-09 33.55 34.70 33.55 33.90 1.3M
2021-08-06 34.20 34.50 33.65 34.15 0.7M
2021-08-05 34.55 34.80 33.60 34.00 0.5M
2021-08-04 34.35 35.15 33.95 34.55 1.5M
2021-08-03 34.00 34.80 33.50 34.35 1.4M
2021-08-02 32.10 33.75 32.10 33.75 1.1M
2021-07-30 32.40 32.95 31.80 32.80 1.4M
2021-07-29 31.80 32.85 31.20 32.40 1.9M
2021-07-28 29.40 30.65 29.10 30.30 3.3M
2021-07-27 30.70 31.20 28.05 29.05 2.9M
2021-07-26 31.20 32.50 30.35 30.55 1.7M
2021-07-23 32.40 32.50 31.75 31.90 1.1M
2021-07-22 32.20 32.30 31.70 32.25 1.4M
2021-07-21 32.10 32.40 31.80 31.95 0.6M
2021-07-20 33.60 33.60 31.40 31.90 1.1M
2021-07-19 33.50 34.50 32.65 33.40 1.5M
2021-07-16 33.90 34.35 33.35 34.30 1.3M
2021-07-15 34.20 35.15 33.45 33.70 1.4M
2021-07-14 35.00 35.80 33.30 34.20 2.2M
2021-07-13 34.95 36.35 34.95 35.50 1.5M
2021-07-12 33.90 35.40 33.90 34.95 1.7M
2021-07-09 34.10 34.80 33.30 33.85 2.6M
2021-07-08 34.80 36.30 34.40 34.50 1.4M
2021-07-07 34.20 35.80 34.05 35.65 1.4M
2021-07-06 35.30 35.90 34.30 35.05 1.4M
2021-07-05 35.55 36.50 35.25 35.60 0.9M
2021-07-02 35.95 36.85 35.40 35.55 2.0M
2021-06-30 36.80 37.40 36.35 36.90 1.5M
2021-06-29 36.35 37.50 36.30 36.85 1.4M
2021-06-28 35.65 36.70 35.45 36.35 0.9M
2021-06-25 36.20 36.75 35.10 35.50 3.4M
2021-06-24 35.40 35.75 34.35 35.70 2.5M
2021-06-23 34.60 36.10 34.10 35.05 1.8M
2021-06-22 34.10 34.80 33.40 33.60 0.7M
2021-06-21 34.80 34.80 33.15 34.30 2.2M
2021-06-18 33.30 35.25 33.30 35.20 1.7M
2021-06-17 32.65 34.30 32.60 33.35 0.6M
2021-06-16 34.50 34.50 33.05 33.35 0.9M
2021-06-15 33.35 34.40 33.35 34.30 1.0M
2021-06-11 34.95 35.05 33.40 33.95 1.4M
2021-06-10 35.50 36.35 34.35 34.60 2.8M
2021-06-09 35.25 35.85 34.80 35.50 2.1M
2021-06-08 34.40 36.80 34.40 35.45 3.2M
2021-06-07 34.35 35.35 33.75 34.00 1.4M
2021-06-04 34.00 35.65 33.60 34.60 2.4M
2021-06-03 33.80 34.70 33.00 33.70 2.4M
2021-06-02 32.50 34.95 32.50 34.00 2.7M
2021-06-01 33.05 34.35 33.05 33.85 0.9M
2021-05-31 33.00 33.30 32.50 33.10 1.0M
2021-05-28 32.80 33.90 32.75 32.85 2.1M
2021-05-27 32.65 33.85 32.60 33.00 4.8M
2021-05-26 31.25 32.90 31.25 32.65 1.5M
2021-05-25 31.25 31.85 30.60 31.65 2.9M
2021-05-24 31.40 32.00 31.05 31.25 1.0M
2021-05-21 31.70 31.90 31.15 31.50 1.2M
2021-05-20 30.50 31.75 30.50 31.55 2.9M
2021-05-18 30.75 31.30 29.95 30.50 1.5M
2021-05-17 29.70 31.25 29.50 30.90 1.4M
2021-05-14 29.55 30.25 28.30 29.00 2.0M
2021-05-13 29.65 30.45 29.55 29.65 1.8M
2021-05-12 30.40 31.00 29.90 30.35 1.1M
2021-05-11 30.30 30.85 29.70 30.40 1.0M
2021-05-10 31.10 31.50 30.45 31.00 1.6M
2021-05-07 32.00 32.10 30.40 30.55 3.7M
2021-05-06 31.05 31.35 30.15 31.25 2.4M
2021-05-05 30.60 31.10 30.50 31.00 0.8M
2021-05-04 30.35 30.70 29.45 30.60 1.6M
2021-05-03 32.05 32.05 29.90 30.35 1.1M
2021-04-30 32.80 32.90 31.30 31.55 1.7M
2021-04-29 33.40 33.90 32.70 32.80 3.1M
2021-04-28 31.55 32.90 31.55 32.55 2.4M
2021-04-27 30.45 32.80 30.45 32.05 2.2M
2021-04-26 30.45 31.60 30.45 31.10 1.1M
2021-04-23 30.00 31.40 30.00 31.10 0.9M
2021-04-22 30.10 30.70 29.90 30.30 1.0M
2021-04-21 30.10 30.60 29.75 30.20 1.9M
2021-04-20 32.10 32.35 31.05 31.35 1.8M
2021-04-19 31.50 32.25 30.65 32.05 2.4M
2021-04-16 30.90 31.60 30.55 31.50 4.3M
2021-04-15 30.10 31.20 30.00 30.90 1.2M
2021-04-14 31.20 31.20 29.75 30.50 3.4M
2021-04-13 30.20 31.10 29.75 30.35 2.5M
2021-04-12 31.50 31.60 29.80 30.20 2.0M
2021-04-09 32.60 32.60 31.10 31.50 2.6M
2021-04-08 32.30 32.30 30.60 31.90 2.1M
2021-04-07 32.60 33.25 31.50 31.75 3.3M
2021-04-01 32.40 33.15 31.65 32.40 2.5M
2021-03-31 31.30 32.75 31.30 32.40 4.2M
2021-03-30 31.50 32.45 30.75 31.60 4.3M
2021-03-29 32.50 33.50 30.75 31.25 5.3M
2021-03-26 31.00 31.45 29.70 31.05 4.0M
2021-03-25 31.20 31.20 28.45 30.20 5.2M
2021-03-24 33.05 34.00 30.95 31.15 4.5M
2021-03-23 34.85 35.45 33.05 34.05 2.8M
2021-03-22 35.00 35.25 34.05 34.80 3.1M
2021-03-19 35.75 35.80 34.10 34.45 1.7M
2021-03-18 35.10 36.85 35.10 36.10 2.5M
2021-03-17 33.80 35.70 33.50 35.65 4.5M
2021-03-16 32.60 33.30 32.35 32.90 2.1M
2021-03-15 35.35 35.95 31.65 31.80 6.1M
2021-03-12 34.70 36.10 34.55 35.80 1.8M
2021-03-11 33.10 35.15 32.85 35.05 3.2M
2021-03-10 34.55 35.05 33.00 33.45 3.2M
2021-03-09 32.80 34.45 31.15 33.60 4.7M
2021-03-08 34.85 35.65 32.15 32.80 3.0M
2021-03-05 35.05 35.75 34.45 34.85 5.0M
2021-03-04 37.35 38.10 36.00 36.00 3.2M
2021-03-03 35.90 38.20 35.90 37.35 3.7M
2021-03-02 36.95 37.80 36.10 36.10 4.2M
2021-03-01 34.15 36.85 34.15 36.80 2.9M
2021-02-26 33.85 35.15 33.60 34.10 6.9M
2021-02-25 35.50 37.00 34.90 34.95 4.1M
2021-02-24 36.35 37.80 35.00 35.10 4.6M
2021-02-23 35.95 37.35 35.35 36.35 3.4M
2021-02-22 38.60 38.60 36.85 36.85 3.5M
2021-02-19 39.00 39.00 37.00 37.90 3.2M
2021-02-18 40.45 40.45 38.60 39.00 3.8M
2021-02-17 39.50 40.40 39.50 40.15 2.4M
2021-02-16 39.30 39.95 39.15 39.65 1.5M
2021-02-11 39.00 39.05 38.05 39.05 1.4M
2021-02-10 37.70 39.25 37.40 39.20 3.1M
2021-02-09 36.45 37.55 36.45 37.35 1.7M
2021-02-08 36.60 36.95 35.50 36.95 2.1M
2021-02-05 36.05 36.90 35.45 35.95 3.5M
2021-02-04 36.85 37.60 35.95 36.70 2.8M
2021-02-03 37.40 38.40 37.05 37.40 3.3M
2021-02-02 35.95 37.80 35.95 37.40 5.4M
2021-02-01 35.35 36.70 35.35 35.80 2.6M
2021-01-29 36.10 36.95 35.15 35.55 2.9M
2021-01-28 36.45 37.60 35.15 35.65 5.1M
2021-01-27 38.70 39.00 35.10 37.00 7.3M
2021-01-26 40.65 41.00 38.50 38.60 3.1M
2021-01-25 39.00 40.60 38.40 40.55 7.8M
2021-01-22 39.50 39.55 38.50 38.80 4.3M
2021-01-21 41.60 41.65 39.00 39.80 5.4M
2021-01-20 41.90 42.35 40.70 41.45 5.2M
2021-01-19 41.40 42.60 40.90 41.15 5.1M
2021-01-18 40.50 40.90 38.80 40.80 3.4M
2021-01-15 41.60 41.75 39.35 40.50 3.3M
2021-01-14 41.95 41.95 40.60 41.60 1.6M
2021-01-13 42.15 42.35 40.85 41.95 2.6M
2021-01-12 44.35 44.35 41.60 42.15 4.3M
2021-01-11 44.40 45.40 42.55 44.25 5.6M
2021-01-08 41.40 44.45 41.40 44.40 5.9M
2021-01-07 41.65 41.65 40.25 40.90 3.8M
2021-01-06 42.70 43.45 40.20 41.65 6.1M
2021-01-05 40.95 42.05 40.25 42.05 5.3M
2021-01-04 41.25 41.85 40.00 40.90 3.8M