Poly Property Development Co Ltd (6049)

6049
🏛️ 홍콩 →
33.82
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
2022-12-30 44.80 46.80 44.20 46.05 1.5M
2022-12-29 44.80 45.55 44.15 44.95 0.6M
2022-12-28 47.20 48.05 45.35 45.75 1.7M
2022-12-23 45.85 47.40 45.85 46.90 0.8M
2022-12-22 46.90 48.10 46.10 46.60 0.5M
2022-12-21 47.30 47.65 45.90 46.90 0.5M
2022-12-20 47.60 48.15 45.65 47.35 1.8M
2022-12-19 48.95 49.20 47.30 48.45 0.8M
2022-12-16 46.65 49.70 46.30 48.75 3.7M
2022-12-15 46.35 47.10 45.40 46.85 1.4M
2022-12-14 47.50 48.35 46.55 47.35 0.7M
2022-12-13 47.60 49.60 46.75 47.50 1.5M
2022-12-12 48.55 49.75 46.60 48.05 3.3M
2022-12-09 47.00 50.00 46.20 49.65 5.3M
2022-12-08 44.60 46.70 44.50 46.25 1.5M
2022-12-07 48.00 48.15 44.15 44.30 2.5M
2022-12-06 48.50 48.50 46.30 48.00 2.3M
2022-12-05 45.00 48.05 45.00 48.00 5.7M
2022-12-02 45.85 46.35 42.55 44.40 4.6M
2022-12-01 47.45 47.55 44.65 45.20 3.9M
2022-11-30 46.60 48.50 43.95 46.00 3.0M
2022-11-29 44.75 46.50 43.65 46.50 4.2M
2022-11-28 43.90 43.90 41.20 42.65 1.7M
2022-11-25 43.25 45.50 42.20 45.10 4.2M
2022-11-24 42.20 43.95 41.75 43.45 6.0M
2022-11-23 40.95 41.90 39.60 41.75 2.7M
2022-11-22 42.00 43.60 39.50 40.90 1.7M
2022-11-21 42.00 42.00 39.35 41.60 3.1M
2022-11-18 42.75 43.60 41.05 42.00 3.9M
2022-11-17 41.70 42.95 40.35 41.75 4.5M
2022-11-16 42.50 43.90 41.50 41.70 2.5M
2022-11-15 40.15 44.05 39.00 43.75 4.1M
2022-11-14 40.55 44.70 40.25 41.10 9.6M
2022-11-11 36.60 40.45 35.90 38.80 8.6M
2022-11-10 34.90 35.50 33.60 35.00 1.8M
2022-11-09 33.60 37.00 33.60 35.00 5.0M
2022-11-08 35.20 35.30 33.30 34.20 0.9M
2022-11-07 33.80 35.35 33.65 34.80 3.0M
2022-11-04 31.25 34.80 30.85 33.40 6.8M
2022-11-03 30.95 32.00 30.45 30.50 1.0M
2022-11-02 31.45 32.35 30.05 31.90 3.4M
2022-11-01 29.00 32.05 28.40 31.50 4.5M
2022-10-31 30.10 30.80 28.50 29.05 2.8M
2022-10-28 32.80 32.80 30.25 30.95 4.4M
2022-10-27 33.45 33.45 32.00 32.20 1.7M
2022-10-26 32.60 33.65 31.60 31.95 1.3M
2022-10-25 31.85 32.75 30.75 32.00 2.5M
2022-10-24 35.70 35.70 30.85 31.30 3.0M
2022-10-21 37.05 37.90 35.80 36.10 1.1M
2022-10-20 38.50 38.50 36.55 36.55 1.1M
2022-10-19 38.60 40.15 38.20 38.35 2.3M
2022-10-18 39.05 39.15 37.60 38.60 0.8M
2022-10-17 39.10 39.40 37.90 38.60 1.2M
2022-10-14 39.30 39.90 38.80 39.10 1.0M
2022-10-13 39.00 40.00 38.70 39.00 1.1M
2022-10-12 40.45 40.50 38.90 39.35 0.8M
2022-10-11 40.80 40.80 39.00 39.65 1.1M
2022-10-10 40.25 41.85 39.80 40.05 1.2M
2022-10-07 41.40 41.65 40.20 40.85 0.4M
2022-10-06 43.00 44.25 41.70 42.05 0.5M
2022-10-05 44.80 44.80 41.80 43.00 0.6M
2022-10-03 42.25 44.95 41.70 42.65 2.8M
2022-09-30 42.40 44.05 40.80 41.65 1.9M
2022-09-29 43.10 43.55 39.95 42.40 2.5M
2022-09-28 44.40 44.40 42.75 42.75 0.9M
2022-09-27 42.90 45.35 42.20 44.80 2.1M
2022-09-26 43.80 46.00 42.85 43.45 1.1M
2022-09-23 44.50 45.15 43.20 43.90 1.3M
2022-09-22 45.00 45.45 43.80 44.50 0.8M
2022-09-21 46.65 46.65 44.80 45.20 0.9M
2022-09-20 47.05 48.00 46.30 46.65 0.7M
2022-09-19 47.90 48.00 46.15 47.05 1.1M
2022-09-16 49.50 50.90 48.20 48.40 0.6M
2022-09-15 49.05 51.50 49.05 49.75 2.2M
2022-09-14 49.35 50.00 48.00 49.50 1.2M
2022-09-13 50.00 50.55 47.90 49.30 2.0M
2022-09-09 47.10 50.65 46.30 49.75 4.9M
2022-09-08 46.80 46.80 45.75 46.10 0.2M
2022-09-07 47.50 49.00 46.25 46.80 1.8M
2022-09-06 44.00 48.15 44.00 47.00 3.8M
2022-09-05 44.85 45.45 44.15 44.85 0.3M
2022-09-02 47.00 47.00 44.65 45.05 0.6M
2022-09-01 46.15 47.15 44.70 46.60 1.4M
2022-08-31 43.05 46.65 43.05 46.15 3.1M
2022-08-30 40.95 44.40 40.50 43.35 1.6M
2022-08-29 40.50 40.50 38.70 40.05 0.9M
2022-08-26 40.95 41.50 40.35 41.25 1.0M
2022-08-25 39.95 40.75 39.60 40.30 0.8M
2022-08-24 42.00 42.00 39.65 39.95 1.0M
2022-08-23 43.25 43.25 41.35 42.00 0.9M
2022-08-22 41.20 43.95 41.20 43.25 1.0M
2022-08-19 41.45 42.05 40.70 41.20 0.4M
2022-08-18 41.40 42.10 40.80 41.45 0.4M
2022-08-17 42.00 42.50 40.35 42.10 0.7M
2022-08-16 41.20 43.20 40.10 41.30 2.0M
2022-08-15 41.35 41.35 40.25 40.60 0.5M
2022-08-12 41.15 41.70 39.30 41.30 1.1M
2022-08-11 41.30 41.40 40.05 41.00 0.5M
2022-08-10 42.55 42.60 39.80 40.40 1.6M
2022-08-09 42.55 42.80 41.00 42.05 0.5M
2022-08-08 43.50 44.15 41.70 42.05 0.4M
2022-08-05 43.00 44.20 41.90 43.30 1.2M
2022-08-04 42.70 43.25 40.65 42.50 3.0M
2022-08-03 43.95 43.95 41.40 42.25 2.5M
2022-08-02 44.60 44.60 42.80 43.60 0.6M
2022-08-01 45.30 46.45 43.85 45.00 1.1M
2022-07-29 47.10 47.45 44.90 45.35 1.1M
2022-07-28 47.95 47.95 45.65 46.70 0.6M
2022-07-27 48.10 48.75 46.80 47.45 0.7M
2022-07-26 46.55 48.35 46.05 48.10 0.3M
2022-07-25 45.00 47.05 44.75 46.35 1.4M
2022-07-22 46.75 46.75 45.20 45.30 0.8M
2022-07-21 47.20 47.20 45.45 45.65 0.6M
2022-07-20 47.05 47.60 46.70 47.25 0.4M
2022-07-19 48.10 48.10 46.20 47.00 0.7M
2022-07-18 47.40 48.80 45.05 48.50 1.8M
2022-07-15 48.40 48.45 46.30 46.55 0.9M
2022-07-14 48.60 49.30 47.30 48.50 0.7M
2022-07-13 49.25 49.55 48.60 48.60 0.7M
2022-07-12 49.50 50.50 48.35 49.35 0.6M
2022-07-11 52.05 52.05 49.55 50.00 0.4M
2022-07-08 52.50 52.80 51.35 51.65 0.2M
2022-07-07 51.50 53.25 50.30 52.45 1.8M
2022-07-06 51.65 52.20 50.00 51.00 0.6M
2022-07-05 50.40 52.00 49.90 51.65 0.6M
2022-07-04 49.60 51.00 48.75 50.35 0.5M
2022-06-30 49.25 50.50 48.40 50.00 1.2M
2022-06-29 50.15 51.50 49.50 49.80 0.6M
2022-06-28 50.20 50.90 49.35 50.25 0.8M
2022-06-27 51.70 52.10 49.45 50.60 2.2M
2022-06-24 52.40 52.40 51.05 51.70 0.2M
2022-06-23 51.30 52.40 50.55 51.75 0.7M
2022-06-22 52.05 52.65 51.15 51.40 0.3M
2022-06-21 50.70 52.50 50.70 51.75 0.5M
2022-06-20 50.55 52.40 50.10 51.50 0.9M
2022-06-17 50.30 50.90 49.55 49.80 0.4M
2022-06-16 51.00 52.00 50.20 50.30 0.4M
2022-06-15 49.40 52.15 49.40 50.60 1.7M
2022-06-14 50.10 50.75 49.60 50.05 1.1M
2022-06-13 51.25 51.25 49.40 50.45 1.2M
2022-06-10 51.05 52.65 51.05 51.70 0.3M
2022-06-09 50.25 52.70 50.25 52.05 0.9M
2022-06-08 50.45 51.15 49.90 50.55 0.6M
2022-06-07 49.35 51.50 49.30 50.95 0.4M
2022-06-06 50.40 50.40 48.80 49.95 0.4M
2022-06-02 51.00 51.00 49.85 50.40 0.2M
2022-06-01 51.50 51.80 50.50 51.30 0.1M
2022-05-31 49.15 51.50 49.15 51.50 0.3M
2022-05-30 50.85 51.05 49.85 50.15 0.3M
2022-05-27 51.30 52.60 49.60 50.85 0.5M
2022-05-26 51.30 52.20 50.20 50.70 0.6M
2022-05-25 51.40 51.40 49.85 50.20 0.3M
2022-05-24 51.75 51.90 49.95 50.20 0.3M
2022-05-23 49.65 52.15 49.65 51.65 0.4M
2022-05-20 49.60 51.20 49.60 50.75 0.3M
2022-05-19 49.30 50.60 49.30 50.25 0.1M
2022-05-18 50.00 50.70 49.15 50.30 0.2M
2022-05-17 49.30 50.90 49.00 50.40 0.3M
2022-05-16 49.00 51.40 47.65 50.05 0.7M
2022-05-13 47.00 51.20 46.20 49.15 0.9M
2022-05-12 47.20 47.80 45.60 46.20 0.8M
2022-05-11 49.35 51.75 48.05 48.20 1.0M
2022-05-10 47.20 49.80 45.85 48.95 1.0M
2022-05-06 51.15 52.30 48.25 49.65 3.2M
2022-05-05 52.85 54.35 52.50 53.80 1.3M
2022-05-04 52.50 54.30 52.40 52.80 0.2M
2022-05-03 53.40 54.50 51.55 54.05 1.0M
2022-04-29 51.25 53.00 49.65 52.60 0.4M
2022-04-28 52.00 52.00 49.55 51.00 0.3M
2022-04-27 51.40 52.55 50.10 50.65 0.8M
2022-04-26 50.95 52.25 49.75 50.65 0.7M
2022-04-25 51.00 51.00 49.30 49.90 1.2M
2022-04-22 50.50 52.50 49.55 51.60 1.0M
2022-04-21 52.00 52.00 50.00 50.35 0.7M
2022-04-20 54.45 54.85 51.00 51.50 1.1M
2022-04-19 54.80 54.80 52.80 53.75 0.4M
2022-04-14 52.70 55.45 52.50 55.00 1.0M
2022-04-13 52.95 54.15 52.00 52.70 0.8M
2022-04-12 54.10 54.95 52.85 53.40 1.2M
2022-04-11 56.95 56.95 53.80 54.10 1.1M
2022-04-08 55.60 56.85 55.15 56.60 0.4M
2022-04-07 57.25 58.65 55.85 56.00 0.4M
2022-04-06 55.90 58.50 54.80 58.00 2.5M
2022-04-04 57.00 59.15 56.95 57.50 2.1M
2022-04-01 55.80 57.75 55.80 57.00 0.6M
2022-03-31 57.15 57.90 56.20 56.70 0.3M
2022-03-30 54.65 58.00 54.65 57.15 1.9M
2022-03-29 54.85 56.70 53.95 55.40 1.2M
2022-03-28 55.85 56.90 53.80 54.90 0.7M
2022-03-25 55.10 57.90 54.80 55.85 1.9M
2022-03-24 56.50 58.00 55.70 56.05 1.2M
2022-03-23 54.25 57.50 54.10 57.00 2.8M
2022-03-22 50.50 55.75 49.75 55.20 1.3M
2022-03-21 53.95 54.00 50.55 51.30 1.4M
2022-03-18 52.75 56.35 49.55 53.95 2.4M
2022-03-17 52.00 55.25 46.40 53.70 4.5M
2022-03-16 43.00 50.80 41.55 48.55 5.5M
2022-03-15 45.00 46.15 40.05 41.00 4.4M
2022-03-14 48.95 49.00 44.50 45.20 2.4M
2022-03-11 51.30 51.50 47.45 49.90 2.8M
2022-03-10 52.70 54.00 50.25 51.50 1.7M
2022-03-09 50.70 54.75 49.75 51.35 2.0M
2022-03-08 52.25 54.10 50.50 51.30 1.3M
2022-03-07 53.15 54.65 51.95 52.95 1.1M
2022-03-04 55.55 56.00 53.60 54.40 0.9M
2022-03-03 56.35 56.45 54.50 56.00 0.7M
2022-03-02 56.80 57.40 53.00 54.80 1.3M
2022-03-01 55.20 56.40 55.10 56.10 0.5M
2022-02-28 54.90 56.45 54.20 55.25 1.3M
2022-02-25 54.15 55.80 53.30 55.80 1.7M
2022-02-24 53.05 54.50 52.30 54.00 1.8M
2022-02-23 52.20 55.00 52.20 53.85 2.2M
2022-02-22 54.40 56.25 52.65 54.20 1.8M
2022-02-21 55.30 57.75 54.85 55.45 1.3M
2022-02-18 55.10 56.60 54.65 55.30 1.8M
2022-02-17 57.25 58.05 54.50 55.70 2.1M
2022-02-16 57.20 58.50 56.95 57.60 0.5M
2022-02-15 58.00 58.95 56.70 57.10 0.4M
2022-02-14 59.65 59.65 57.05 57.30 2.8M
2022-02-11 59.95 63.90 57.80 60.55 2.9M
2022-02-10 59.70 62.00 59.70 61.85 0.6M
2022-02-09 59.50 60.90 58.75 60.35 0.5M
2022-02-08 58.10 60.05 57.50 59.50 1.1M
2022-02-07 60.10 62.95 58.80 60.00 1.2M
2022-02-04 58.00 60.45 57.95 60.45 0.3M
2022-01-31 58.25 59.05 56.90 58.05 0.5M
2022-01-28 58.00 58.70 56.00 58.20 1.2M
2022-01-27 61.00 61.00 57.40 58.00 0.6M
2022-01-26 60.55 60.70 59.05 59.25 0.8M
2022-01-25 61.15 61.75 59.65 60.05 1.4M
2022-01-24 61.65 62.40 59.80 60.85 1.4M
2022-01-21 62.95 62.95 61.00 61.65 1.9M
2022-01-20 61.40 65.90 61.40 62.80 5.6M
2022-01-19 58.00 62.45 57.85 60.40 2.1M
2022-01-18 59.10 59.50 56.30 57.85 1.4M
2022-01-17 59.50 59.75 57.75 59.10 0.8M
2022-01-14 57.70 60.50 57.70 58.50 0.7M
2022-01-13 61.20 61.20 57.90 58.00 0.7M
2022-01-12 60.85 61.75 59.10 60.30 1.6M
2022-01-11 61.80 62.10 58.90 59.85 2.0M
2022-01-10 58.60 62.90 58.05 61.95 2.7M
2022-01-07 57.40 59.50 56.05 59.20 1.2M
2022-01-06 56.85 57.65 55.20 56.80 1.1M
2022-01-05 59.35 59.80 56.25 56.85 1.7M
2022-01-04 57.30 59.70 56.50 58.75 1.9M
2022-01-03 61.05 61.05 55.90 56.70 0.9M