Perennial Energy Holdings Ltd (2798)

2798
🏛️ 홍콩 →
0.82
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
2025-09-26 0.82 0.82 0.82 0.82 0.0M
2025-09-25 0.82 0.84 0.82 0.82 0.7M
2025-09-24 0.78 0.83 0.78 0.82 0.3M
2025-09-23 0.80 0.80 0.78 0.80 0.4M
2025-09-22 0.79 0.81 0.79 0.80 0.8M
2025-09-19 0.77 0.83 0.76 0.82 1.2M
2025-09-18 0.78 0.78 0.76 0.78 0.6M
2025-09-17 0.76 0.79 0.76 0.78 0.9M
2025-09-16 0.77 0.78 0.77 0.78 0.1M
2025-09-15 0.78 0.79 0.78 0.78 0.4M
2025-09-12 0.76 0.78 0.76 0.78 0.1M
2025-09-11 0.76 0.78 0.76 0.78 0.6M
2025-09-10 0.78 0.78 0.75 0.77 1.3M
2025-09-09 0.79 0.79 0.76 0.78 0.7M
2025-09-08 0.79 0.79 0.78 0.79 0.1M
2025-09-05 0.78 0.79 0.77 0.79 0.6M
2025-09-04 0.75 0.78 0.75 0.78 1.7M
2025-09-03 0.76 0.77 0.75 0.75 1.4M
2025-09-02 0.78 0.78 0.76 0.76 0.3M
2025-09-01 0.77 0.79 0.77 0.78 1.0M
2025-08-29 0.78 0.80 0.77 0.78 0.6M
2025-08-28 0.77 0.78 0.76 0.76 0.9M
2025-08-27 0.80 0.81 0.77 0.79 0.9M
2025-08-26 0.82 0.83 0.81 0.81 0.8M
2025-08-25 0.79 0.84 0.79 0.82 3.0M
2025-08-22 0.79 0.81 0.79 0.79 1.3M
2025-08-21 0.79 0.82 0.79 0.80 0.5M
2025-08-20 0.79 0.80 0.79 0.79 0.6M
2025-08-19 0.81 0.83 0.78 0.80 0.6M
2025-08-18 0.80 0.80 0.79 0.79 0.5M
2025-08-15 0.80 0.81 0.74 0.78 3.4M
2025-08-14 0.81 0.85 0.80 0.82 1.2M
2025-08-13 0.80 0.81 0.78 0.80 1.4M
2025-08-12 0.77 0.82 0.77 0.81 1.0M
2025-08-11 0.77 0.78 0.75 0.78 0.6M
2025-08-08 0.77 0.79 0.77 0.77 0.4M
2025-08-07 0.77 0.79 0.76 0.77 0.5M
2025-08-06 0.77 0.78 0.76 0.77 0.5M
2025-08-05 0.81 0.81 0.74 0.78 8.1M
2025-08-04 0.85 0.85 0.84 0.84 0.2M
2025-08-01 0.85 0.86 0.83 0.83 0.9M
2025-07-31 0.89 0.89 0.85 0.87 1.0M
2025-07-30 0.90 0.94 0.89 0.91 0.9M
2025-07-29 0.91 0.93 0.88 0.90 0.6M
2025-07-28 0.97 0.97 0.90 0.91 2.2M
2025-07-25 0.94 0.99 0.94 0.97 4.7M
2025-07-24 0.90 0.98 0.87 0.93 4.8M
2025-07-23 0.90 0.94 0.86 0.87 4.6M
2025-07-22 0.78 0.92 0.77 0.90 9.4M
2025-07-21 0.76 0.78 0.76 0.78 0.9M
2025-07-18 0.77 0.79 0.75 0.76 0.9M
2025-07-17 0.76 0.77 0.75 0.76 0.8M
2025-07-16 0.78 0.78 0.76 0.77 0.4M
2025-07-15 0.81 0.81 0.73 0.76 2.6M
2025-07-14 0.81 0.82 0.80 0.81 1.0M
2025-07-11 0.80 0.82 0.80 0.82 0.2M
2025-07-10 0.78 0.81 0.76 0.81 1.0M
2025-07-09 0.81 0.83 0.75 0.77 2.1M
2025-07-08 0.84 0.84 0.80 0.81 0.4M
2025-07-07 0.80 0.83 0.79 0.82 1.3M
2025-07-04 0.76 0.79 0.75 0.79 1.2M
2025-07-03 0.79 0.79 0.76 0.78 0.1M
2025-07-02 0.75 0.78 0.75 0.78 0.5M
2025-06-30 0.74 0.75 0.74 0.75 0.1M
2025-06-27 0.75 0.76 0.75 0.75 0.2M
2025-06-26 0.75 0.75 0.73 0.74 0.7M
2025-06-25 0.74 0.75 0.73 0.75 0.5M
2025-06-24 0.76 0.76 0.73 0.74 0.8M
2025-06-23 0.75 0.75 0.73 0.74 0.3M
2025-06-20 0.76 0.78 0.73 0.75 0.4M
2025-06-19 0.76 0.78 0.74 0.76 0.4M
2025-06-18 0.77 0.77 0.77 0.77 0.0M
2025-06-17 0.78 0.78 0.75 0.76 0.3M
2025-06-16 0.74 0.78 0.74 0.78 0.7M
2025-06-13 0.75 0.75 0.74 0.74 0.2M
2025-06-12 0.75 0.77 0.73 0.75 0.3M
2025-06-11 0.75 0.75 0.75 0.75 0.0M
2025-06-10 0.73 0.75 0.72 0.74 0.2M
2025-06-09 0.76 0.76 0.75 0.75 0.1M
2025-06-06 0.77 0.77 0.73 0.76 0.1M
2025-06-05 0.75 0.75 0.72 0.74 0.4M
2025-06-04 0.76 0.76 0.75 0.77 0.2M
2025-06-03 0.74 0.77 0.74 0.77 0.0M
2025-06-02 0.78 0.78 0.74 0.74 0.0M
2025-05-30 0.76 0.76 0.74 0.75 0.0M
2025-05-29 0.77 0.77 0.77 0.77 0.0M
2025-05-28 0.77 0.77 0.75 0.75 0.1M
2025-05-27 0.76 0.79 0.74 0.76 0.3M
2025-05-26 0.76 0.77 0.76 0.76 0.1M
2025-05-23 0.76 0.78 0.76 0.76 0.0M
2025-05-22 0.77 0.78 0.74 0.77 3.2M
2025-05-21 0.70 0.78 0.70 0.77 3.6M
2025-05-20 0.71 0.71 0.71 0.71 0.0M
2025-05-19 0.71 0.73 0.71 0.71 0.1M
2025-05-16 0.71 0.74 0.69 0.72 1.6M
2025-05-15 0.71 0.71 0.65 0.70 1.9M
2025-05-14 0.72 0.73 0.70 0.72 0.3M
2025-05-13 0.74 0.74 0.71 0.72 0.2M
2025-05-12 0.74 0.74 0.72 0.74 0.2M
2025-05-09 0.76 0.76 0.74 0.75 0.0M
2025-05-08 0.76 0.78 0.76 0.76 0.1M
2025-05-07 0.79 0.80 0.75 0.76 0.5M
2025-05-06 0.76 0.80 0.71 0.79 1.1M
2025-05-02 0.78 0.78 0.76 0.77 0.1M
2025-04-30 0.78 0.80 0.76 0.76 0.4M
2025-04-29 0.77 0.80 0.74 0.78 1.0M
2025-04-28 0.74 0.79 0.73 0.75 4.0M
2025-04-25 0.72 0.74 0.71 0.73 1.5M
2025-04-24 0.74 0.74 0.70 0.70 0.1M
2025-04-23 0.72 0.73 0.72 0.73 0.2M
2025-04-22 0.70 0.71 0.69 0.71 0.5M
2025-04-17 0.70 0.70 0.67 0.68 0.3M
2025-04-16 0.67 0.72 0.67 0.70 0.2M
2025-04-15 0.70 0.70 0.70 0.70 0.0M
2025-04-14 0.69 0.70 0.69 0.70 0.3M
2025-04-11 0.67 0.68 0.67 0.67 0.2M
2025-04-10 0.68 0.69 0.67 0.68 1.0M
2025-04-09 0.66 0.71 0.58 0.64 9.2M
2025-04-08 0.69 0.69 0.67 0.69 2.9M
2025-04-07 0.71 0.72 0.67 0.68 3.4M
2025-04-03 0.76 0.76 0.75 0.75 0.1M
2025-04-02 0.74 0.79 0.74 0.76 0.1M
2025-04-01 0.77 0.77 0.75 0.77 0.8M
2025-03-31 0.76 0.78 0.76 0.77 0.3M
2025-03-28 0.78 0.83 0.77 0.78 1.0M
2025-03-27 0.76 0.80 0.76 0.78 0.7M
2025-03-26 0.78 0.80 0.77 0.77 0.3M
2025-03-25 0.81 0.81 0.78 0.78 0.5M
2025-03-24 0.82 0.83 0.78 0.80 1.8M
2025-03-21 0.85 0.85 0.80 0.82 0.9M
2025-03-20 0.89 0.89 0.82 0.83 1.3M
2025-03-19 0.80 0.86 0.73 0.85 5.9M
2025-03-18 0.84 0.89 0.83 0.88 2.3M
2025-03-17 0.84 0.86 0.80 0.84 1.6M
2025-03-14 0.83 0.86 0.81 0.84 1.4M
2025-03-13 0.87 0.91 0.82 0.83 1.4M
2025-03-12 0.81 0.90 0.81 0.88 4.9M
2025-03-11 0.79 0.81 0.76 0.78 2.1M
2025-03-10 0.73 0.81 0.73 0.76 3.4M
2025-03-07 0.69 0.74 0.69 0.73 3.7M
2025-03-06 0.67 0.70 0.67 0.70 1.2M
2025-03-05 0.67 0.67 0.66 0.67 0.4M
2025-03-04 0.66 0.66 0.65 0.66 1.7M
2025-03-03 0.69 0.69 0.66 0.67 0.3M
2025-02-28 0.67 0.69 0.66 0.68 0.6M
2025-02-27 0.67 0.68 0.67 0.68 0.3M
2025-02-26 0.67 0.69 0.66 0.69 1.4M
2025-02-25 0.67 0.68 0.66 0.67 0.7M
2025-02-24 0.67 0.68 0.66 0.68 2.7M
2025-02-21 0.68 0.70 0.67 0.69 1.1M
2025-02-20 0.69 0.69 0.65 0.68 5.7M
2025-02-19 0.70 0.71 0.67 0.69 2.3M
2025-02-18 0.73 0.73 0.70 0.72 2.3M
2025-02-17 0.73 0.75 0.72 0.75 2.0M
2025-02-14 0.74 0.76 0.73 0.75 0.2M
2025-02-13 0.77 0.77 0.74 0.75 0.7M
2025-02-12 0.76 0.79 0.76 0.77 0.6M
2025-02-11 0.73 0.77 0.70 0.76 17.7M
2025-02-10 0.75 0.76 0.72 0.73 1.0M
2025-02-07 0.77 0.77 0.75 0.75 0.6M
2025-02-06 0.77 0.78 0.76 0.78 0.4M
2025-02-05 0.79 0.79 0.75 0.77 0.5M
2025-02-04 0.78 0.80 0.77 0.79 0.4M
2025-02-03 0.76 0.79 0.75 0.79 0.2M
2025-01-28 0.77 0.79 0.77 0.79 0.1M
2025-01-27 0.78 0.81 0.78 0.79 0.2M
2025-01-24 0.77 0.80 0.77 0.79 0.2M
2025-01-23 0.78 0.78 0.76 0.78 0.3M
2025-01-22 0.78 0.78 0.76 0.78 0.2M
2025-01-21 0.81 0.81 0.76 0.77 1.8M
2025-01-20 0.81 0.82 0.81 0.82 0.1M
2025-01-17 0.79 0.81 0.78 0.81 0.2M
2025-01-16 0.82 0.82 0.79 0.80 0.2M
2025-01-15 0.80 0.81 0.80 0.81 0.1M
2025-01-14 0.77 0.84 0.77 0.82 1.4M
2025-01-13 0.82 0.82 0.78 0.79 2.3M
2025-01-10 0.85 0.87 0.80 0.82 1.3M
2025-01-09 0.88 0.89 0.87 0.88 0.3M
2025-01-08 0.87 0.89 0.86 0.89 0.3M
2025-01-07 0.86 0.89 0.85 0.89 0.1M
2025-01-06 0.90 0.90 0.88 0.89 1.2M
2025-01-03 0.90 0.90 0.88 0.90 0.8M
2025-01-02 0.92 0.92 0.89 0.91 0.6M