Newlink Technology Inc (9600)

9600
🏛️ 홍콩 →
0.24
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 1.92 1.98 1.91 1.97 0.5M
2021-12-30 1.92 1.98 1.90 1.95 0.5M
2021-12-29 1.91 2.00 1.90 1.94 0.6M
2021-12-28 1.87 1.95 1.86 1.91 0.7M
2021-12-24 1.89 1.91 1.83 1.88 0.3M
2021-12-23 1.93 1.98 1.86 1.90 0.6M
2021-12-22 1.93 1.96 1.92 1.95 0.7M
2021-12-21 1.92 1.94 1.86 1.93 0.7M
2021-12-20 2.12 2.12 1.92 1.94 0.8M
2021-12-17 2.15 2.15 2.05 2.13 0.5M
2021-12-16 2.16 2.17 2.12 2.15 0.7M
2021-12-15 2.18 2.18 2.13 2.17 0.7M
2021-12-14 2.19 2.19 2.13 2.18 0.7M
2021-12-13 2.20 2.20 2.15 2.18 0.7M
2021-12-10 2.14 2.20 2.11 2.17 1.1M
2021-12-09 2.17 2.17 2.11 2.16 0.7M
2021-12-08 2.15 2.20 2.10 2.12 0.7M
2021-12-07 2.13 2.17 2.00 2.15 1.6M
2021-12-06 2.16 2.18 2.10 2.13 0.6M
2021-12-03 2.10 2.18 2.06 2.16 1.0M
2021-12-02 2.16 2.16 2.02 2.10 1.3M
2021-12-01 2.20 2.22 2.11 2.15 1.0M
2021-11-30 2.25 2.29 2.12 2.16 0.6M
2021-11-29 2.30 2.30 2.22 2.25 1.6M
2021-11-26 2.25 2.33 2.24 2.28 2.1M
2021-11-25 2.19 2.27 2.15 2.26 2.1M
2021-11-24 2.26 2.28 2.13 2.17 1.6M
2021-11-23 2.30 2.31 2.26 2.26 1.7M
2021-11-22 2.30 2.32 2.28 2.30 2.0M
2021-11-19 2.32 2.35 2.26 2.29 1.7M
2021-11-18 2.29 2.34 2.29 2.32 2.7M
2021-11-17 2.29 2.31 2.26 2.29 2.1M
2021-11-16 2.28 2.30 2.15 2.29 2.7M
2021-11-15 2.29 2.32 2.25 2.28 2.5M
2021-11-12 2.25 2.31 2.24 2.29 2.5M
2021-11-11 2.20 2.27 2.19 2.25 2.4M
2021-11-10 2.18 2.20 2.16 2.19 2.1M
2021-11-09 2.12 2.17 2.12 2.17 3.8M
2021-11-08 2.10 2.19 2.09 2.12 1.6M
2021-11-05 2.10 2.21 2.10 2.15 4.5M
2021-11-04 2.02 2.10 2.01 2.10 3.3M
2021-11-03 2.05 2.08 2.00 2.02 2.3M
2021-11-02 2.03 2.10 2.01 2.02 2.5M
2021-11-01 2.04 2.05 1.97 2.03 2.3M
2021-10-29 1.95 2.07 1.95 2.06 3.1M
2021-10-28 1.85 1.98 1.85 1.98 2.0M
2021-10-27 1.78 1.87 1.74 1.86 1.5M
2021-10-26 1.80 1.85 1.76 1.78 0.9M
2021-10-25 1.79 1.80 1.75 1.77 0.6M
2021-10-22 1.77 1.80 1.75 1.78 0.8M
2021-10-21 1.73 1.79 1.73 1.75 0.8M
2021-10-20 1.72 1.74 1.70 1.71 0.6M
2021-10-19 1.70 1.73 1.69 1.71 0.6M
2021-10-18 1.70 1.75 1.68 1.70 0.6M
2021-10-15 1.69 1.74 1.67 1.70 0.6M
2021-10-12 1.72 1.72 1.67 1.70 0.7M
2021-10-11 1.75 1.77 1.70 1.72 0.6M
2021-10-08 1.77 1.80 1.71 1.73 0.8M
2021-10-07 1.70 1.83 1.68 1.77 1.8M
2021-10-06 1.68 1.72 1.66 1.69 0.6M
2021-10-05 1.66 1.71 1.65 1.67 0.6M
2021-10-04 1.68 1.74 1.65 1.66 0.6M
2021-09-30 1.70 1.74 1.65 1.66 0.7M
2021-09-29 1.68 1.71 1.65 1.67 0.8M
2021-09-28 1.70 1.74 1.70 1.70 0.8M
2021-09-27 1.70 1.70 1.66 1.69 0.7M
2021-09-24 1.70 1.73 1.67 1.68 0.8M
2021-09-23 1.70 1.75 1.69 1.70 1.0M
2021-09-21 1.70 1.71 1.67 1.71 0.9M
2021-09-20 1.80 1.80 1.69 1.70 0.9M
2021-09-17 1.80 1.85 1.79 1.80 0.6M
2021-09-16 1.85 1.86 1.75 1.78 0.8M
2021-09-15 1.88 1.91 1.82 1.83 0.9M
2021-09-14 1.95 1.95 1.88 1.91 0.7M
2021-09-13 1.91 2.00 1.90 1.95 0.6M
2021-09-10 1.95 2.00 1.93 1.96 0.6M
2021-09-09 2.00 2.02 1.92 1.97 0.9M
2021-09-08 2.05 2.05 1.96 1.97 1.0M
2021-09-07 2.00 2.07 1.97 2.05 1.0M
2021-09-06 2.00 2.05 1.97 2.01 0.6M
2021-09-03 2.05 2.07 2.00 2.00 0.8M
2021-09-02 1.97 2.09 1.97 2.06 1.0M
2021-09-01 1.97 1.99 1.95 1.97 0.8M
2021-08-31 1.95 2.00 1.95 1.99 0.9M
2021-08-30 1.98 2.04 1.95 1.97 0.7M
2021-08-27 2.01 2.03 1.92 1.98 1.3M
2021-08-26 2.06 2.10 2.00 2.01 0.9M
2021-08-25 2.01 2.14 2.01 2.06 1.2M
2021-08-24 2.20 2.20 1.99 2.01 2.2M
2021-08-23 2.15 2.26 2.13 2.22 1.3M
2021-08-20 2.20 2.27 2.09 2.16 1.0M
2021-08-19 2.18 2.32 2.15 2.20 1.6M
2021-08-18 2.14 2.24 2.02 2.18 2.4M
2021-08-17 2.48 2.54 2.13 2.14 3.6M
2021-08-16 2.78 2.85 2.48 2.48 2.3M
2021-08-13 2.74 2.76 2.65 2.75 2.2M
2021-08-12 2.70 2.75 2.54 2.75 3.5M
2021-08-11 2.77 2.82 2.69 2.72 2.6M
2021-08-10 2.65 2.80 2.60 2.77 5.8M
2021-08-09 2.58 2.65 2.50 2.62 1.2M
2021-08-06 2.60 2.60 2.44 2.60 2.6M
2021-08-05 2.69 2.75 2.50 2.58 3.4M
2021-08-04 2.65 2.70 2.60 2.69 2.2M
2021-08-03 2.55 2.72 2.47 2.65 5.4M
2021-08-02 2.40 2.57 2.32 2.54 3.3M
2021-07-30 2.45 2.55 2.35 2.40 5.0M
2021-07-29 2.25 2.50 2.22 2.47 10.7M
2021-07-28 2.04 2.25 1.99 2.24 2.8M
2021-07-27 2.14 2.16 1.94 2.04 1.9M
2021-07-26 2.29 2.29 2.05 2.13 1.7M
2021-07-23 2.27 2.35 2.20 2.29 3.6M
2021-07-22 2.10 2.28 2.09 2.28 4.5M
2021-07-21 1.95 2.10 1.95 2.10 3.2M
2021-07-20 1.95 1.97 1.91 1.95 1.3M
2021-07-19 1.92 1.97 1.85 1.97 1.4M
2021-07-16 1.86 1.95 1.81 1.92 1.3M
2021-07-15 1.83 1.87 1.79 1.85 1.0M
2021-07-14 2.02 2.02 1.67 1.83 3.8M
2021-07-13 1.97 2.02 1.97 1.97 0.5M
2021-07-12 1.92 2.03 1.92 1.97 0.2M
2021-07-09 1.93 1.97 1.90 1.92 0.4M
2021-07-08 1.98 2.00 1.92 1.93 0.4M
2021-07-07 2.00 2.00 1.97 1.98 0.3M
2021-07-06 1.99 2.03 1.96 2.03 0.4M
2021-07-05 2.00 2.03 1.97 2.02 0.6M
2021-07-02 2.01 2.05 1.98 2.00 1.1M
2021-06-30 2.04 2.05 2.01 2.04 0.4M
2021-06-29 2.05 2.06 2.01 2.04 0.6M
2021-06-28 2.00 2.05 1.98 2.04 0.7M
2021-06-25 2.02 2.05 1.98 2.00 0.3M
2021-06-24 2.02 2.06 1.97 2.03 0.4M
2021-06-23 1.98 2.07 1.96 2.02 0.4M
2021-06-22 1.94 2.04 1.93 1.96 2.0M
2021-06-21 1.97 1.97 1.93 1.93 0.3M
2021-06-18 1.95 1.99 1.92 1.98 1.0M
2021-06-17 1.99 2.00 1.94 1.96 0.4M
2021-06-16 2.04 2.07 1.97 1.98 0.5M
2021-06-15 2.06 2.06 1.97 2.03 0.6M
2021-06-11 2.02 2.04 2.00 2.03 0.2M
2021-06-10 2.04 2.05 1.99 2.02 0.9M
2021-06-09 2.08 2.08 2.03 2.04 0.2M
2021-06-08 2.05 2.07 2.03 2.06 0.1M
2021-06-07 2.08 2.10 2.03 2.03 0.4M
2021-06-04 2.06 2.11 2.03 2.08 0.5M
2021-06-03 2.08 2.08 2.04 2.06 0.2M
2021-06-02 2.09 2.11 2.07 2.08 0.2M
2021-06-01 2.06 2.15 2.03 2.10 0.4M
2021-05-31 2.06 2.08 2.03 2.06 0.3M
2021-05-28 2.10 2.17 2.06 2.06 0.5M
2021-05-27 2.10 2.15 2.10 2.13 0.3M
2021-05-26 2.03 2.13 2.02 2.10 0.4M
2021-05-25 2.09 2.10 2.00 2.04 1.2M
2021-05-24 2.12 2.14 2.09 2.10 0.4M
2021-05-21 2.16 2.27 2.13 2.16 0.7M
2021-05-20 2.23 2.29 2.15 2.20 0.6M
2021-05-18 2.16 2.25 2.15 2.24 0.6M
2021-05-17 2.18 2.26 2.14 2.22 2.1M
2021-05-14 2.11 2.30 2.11 2.15 5.7M
2021-05-13 1.98 2.04 1.91 2.01 0.9M
2021-05-12 1.96 2.04 1.93 1.98 0.4M
2021-05-11 2.00 2.00 1.90 1.96 1.2M
2021-05-10 2.00 2.06 1.95 2.00 0.7M
2021-05-07 2.08 2.10 2.01 2.02 0.5M
2021-05-06 2.13 2.13 2.07 2.08 0.6M
2021-05-05 2.13 2.19 2.12 2.13 0.4M
2021-05-04 2.13 2.19 2.13 2.14 0.6M
2021-05-03 2.18 2.18 2.12 2.13 0.2M
2021-04-30 2.22 2.22 2.18 2.18 0.4M
2021-04-29 2.21 2.27 2.20 2.21 0.2M
2021-04-28 2.20 2.25 2.20 2.21 0.2M
2021-04-27 2.20 2.25 2.20 2.25 0.5M
2021-04-26 2.27 2.29 2.19 2.20 0.5M
2021-04-23 2.19 2.30 2.17 2.28 1.2M
2021-04-22 2.15 2.22 2.14 2.19 0.5M
2021-04-21 2.12 2.15 2.10 2.13 0.4M
2021-04-20 2.17 2.24 2.13 2.14 0.4M
2021-04-19 2.14 2.22 2.12 2.22 0.8M
2021-04-16 2.12 2.15 2.10 2.12 0.3M
2021-04-15 2.19 2.19 2.09 2.12 0.6M
2021-04-14 2.11 2.20 2.11 2.17 0.8M
2021-04-13 2.16 2.16 2.11 2.12 0.5M
2021-04-12 2.21 2.21 2.17 2.17 0.4M
2021-04-09 2.26 2.30 2.21 2.24 0.2M
2021-04-08 2.30 2.38 2.26 2.26 0.3M
2021-04-07 2.36 2.36 2.28 2.30 0.3M
2021-04-01 2.37 2.47 2.25 2.35 0.6M
2021-03-31 2.42 2.47 2.25 2.37 2.1M
2021-03-30 2.20 2.45 2.11 2.42 2.0M
2021-03-29 2.22 2.26 2.17 2.20 0.4M
2021-03-26 2.33 2.33 2.18 2.22 0.9M
2021-03-25 2.21 2.39 2.12 2.23 1.9M
2021-03-24 2.37 2.37 2.25 2.28 0.8M
2021-03-23 2.40 2.42 2.33 2.38 0.6M
2021-03-22 2.29 2.43 2.29 2.40 0.8M
2021-03-19 2.43 2.44 2.35 2.35 0.6M
2021-03-18 2.52 2.55 2.46 2.49 1.2M
2021-03-17 2.46 2.52 2.33 2.51 1.9M
2021-03-16 2.41 2.54 2.38 2.50 2.5M
2021-03-15 2.19 2.38 2.12 2.38 3.0M
2021-03-12 2.25 2.33 2.10 2.19 1.9M
2021-03-11 2.09 2.26 2.09 2.25 2.3M
2021-03-10 2.15 2.17 2.04 2.08 1.4M
2021-03-09 2.10 2.22 1.90 2.07 3.9M
2021-03-08 2.31 2.31 2.06 2.10 2.9M
2021-03-05 2.38 2.38 2.10 2.28 6.6M
2021-03-04 2.60 2.60 2.38 2.41 5.8M
2021-03-03 2.77 2.77 2.54 2.61 4.6M
2021-03-02 2.82 2.85 2.76 2.77 1.6M
2021-03-01 2.88 2.92 2.75 2.82 3.1M
2021-02-26 3.00 3.01 2.85 2.85 5.4M
2021-02-25 3.09 3.15 3.03 3.08 1.7M
2021-02-24 3.14 3.20 3.03 3.03 3.8M
2021-02-23 3.25 3.28 3.13 3.14 3.8M
2021-02-22 3.25 3.36 3.22 3.25 2.5M
2021-02-19 3.25 3.30 3.14 3.25 2.6M
2021-02-18 3.42 3.46 3.25 3.25 2.6M
2021-02-17 3.56 3.57 3.38 3.41 4.9M
2021-02-16 3.20 3.59 3.20 3.57 9.0M
2021-02-11 3.15 3.22 3.10 3.20 1.6M
2021-02-10 3.21 3.26 3.10 3.15 2.8M
2021-02-09 3.10 3.33 3.10 3.18 3.9M
2021-02-08 3.09 3.10 3.05 3.09 2.5M
2021-02-05 3.15 3.22 3.10 3.10 1.6M
2021-02-04 3.14 3.23 3.08 3.14 2.5M
2021-02-03 3.23 3.25 3.13 3.14 1.9M
2021-02-02 3.11 3.30 3.11 3.26 3.2M
2021-02-01 3.10 3.22 3.09 3.11 2.2M
2021-01-29 3.16 3.25 3.02 3.07 3.6M
2021-01-28 3.10 3.27 3.02 3.12 4.9M
2021-01-27 3.35 3.47 3.10 3.13 9.5M
2021-01-26 3.60 3.61 3.35 3.35 6.0M
2021-01-25 3.85 3.85 3.52 3.58 8.1M
2021-01-22 3.82 4.00 3.75 3.85 11.6M
2021-01-21 3.69 3.84 3.59 3.77 10.9M
2021-01-20 3.50 3.66 3.48 3.64 5.4M
2021-01-19 3.71 3.79 3.41 3.50 8.3M
2021-01-18 3.34 3.73 3.02 3.69 24.5M
2021-01-15 3.70 3.70 3.33 3.37 17.8M
2021-01-14 3.90 3.98 3.69 3.72 10.6M
2021-01-13 4.15 4.15 3.80 3.87 19.9M
2021-01-12 4.11 4.25 4.11 4.15 10.6M
2021-01-11 4.30 4.35 4.10 4.10 14.7M
2021-01-08 4.48 4.62 4.14 4.24 31.9M
2021-01-07 4.13 4.76 4.10 4.42 105.4M
2021-01-06 4.12 4.52 4.10 4.10 188.0M