Precision Tsugami China Corporation Ltd (1651)

1651
🏛️ 홍콩 →
30.38
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 7.20 7.20 7.20 7.20 0.0M
2022-12-29 7.47 7.50 7.11 7.20 0.0M
2022-12-28 7.48 7.50 7.20 7.20 0.0M
2022-12-23 7.30 7.30 7.07 7.09 0.0M
2022-12-22 7.50 7.50 7.25 7.26 0.1M
2022-12-21 7.66 7.66 7.50 7.52 0.0M
2022-12-20 7.75 7.75 7.66 7.66 0.0M
2022-12-19 7.77 7.77 7.75 7.75 0.0M
2022-12-16 8.04 8.04 8.00 8.00 0.0M
2022-12-15 8.01 8.01 8.01 8.01 0.0M
2022-12-14 7.79 8.06 7.75 8.06 0.0M
2022-12-13 8.08 8.08 8.00 8.00 0.0M
2022-12-12 7.51 7.85 7.50 7.85 0.0M
2022-12-09 8.14 8.15 8.00 8.10 0.0M
2022-12-08 7.80 7.80 7.80 7.80 0.0M
2022-12-07 7.79 7.80 7.79 7.80 0.0M
2022-12-06 7.63 7.63 7.63 7.63 0.0M
2022-12-05 7.50 7.63 7.50 7.63 0.1M
2022-12-02 7.50 7.60 7.31 7.41 0.0M
2022-12-01 8.00 8.00 7.82 8.00 0.1M
2022-11-30 7.70 7.87 7.50 7.81 0.1M
2022-11-29 7.79 7.79 7.46 7.70 0.0M
2022-11-28 7.60 7.60 7.31 7.33 0.0M
2022-11-25 7.27 7.49 7.25 7.30 0.0M
2022-11-24 7.50 7.50 7.30 7.35 0.0M
2022-11-23 7.50 7.50 7.50 7.50 0.0M
2022-11-22 7.50 7.50 7.20 7.50 0.1M
2022-11-21 7.50 7.50 7.37 7.37 0.0M
2022-11-18 7.58 7.78 7.30 7.58 0.0M
2022-11-17 7.20 7.20 7.19 7.20 0.0M
2022-11-16 7.60 7.60 7.19 7.20 0.0M
2022-11-15 7.60 7.60 7.56 7.56 0.1M
2022-11-14 7.49 7.50 7.49 7.49 0.0M
2022-11-11 7.40 7.40 7.35 7.40 0.0M
2022-11-10 7.20 7.20 7.08 7.12 0.1M
2022-11-09 7.10 7.15 6.96 7.15 0.6M
2022-11-08 7.00 7.00 6.85 6.99 0.1M
2022-11-07 6.99 6.99 6.97 6.97 0.0M
2022-11-04 6.66 7.00 6.66 6.97 0.1M
2022-11-03 6.66 6.66 6.66 6.66 0.0M
2022-11-02 6.56 6.56 6.56 6.66 0.0M
2022-11-01 6.90 6.93 6.53 6.93 0.0M
2022-10-31 6.90 6.90 6.90 6.90 0.0M
2022-10-28 6.95 6.95 6.91 6.91 0.0M
2022-10-27 7.05 7.20 6.97 6.97 0.1M
2022-10-26 6.99 6.99 6.20 6.97 0.1M
2022-10-25 7.30 7.30 6.99 7.00 0.1M
2022-10-24 7.55 7.55 7.32 7.32 0.1M
2022-10-21 7.55 7.56 7.55 7.56 0.0M
2022-10-20 7.55 7.55 7.55 7.55 0.0M
2022-10-19 7.55 7.55 7.55 7.55 0.0M
2022-10-18 7.55 7.55 7.55 7.55 0.0M
2022-10-17 7.55 7.55 7.55 7.55 0.0M
2022-10-14 7.55 7.55 7.55 7.55 0.0M
2022-10-13 7.56 7.56 7.56 7.56 0.0M
2022-10-12 7.56 7.56 7.31 7.56 0.0M
2022-10-11 7.57 7.57 7.55 7.56 0.0M
2022-10-10 7.69 7.70 7.60 7.60 0.0M
2022-10-07 8.00 8.00 7.70 7.70 0.0M
2022-10-06 8.00 8.00 8.00 8.00 0.0M
2022-10-05 7.78 7.78 7.78 7.78 0.0M
2022-10-03 7.78 7.78 7.78 7.78 0.0M
2022-09-30 7.78 7.78 7.78 7.78 0.0M
2022-09-29 7.78 7.78 7.78 7.78 0.0M
2022-09-28 7.90 7.90 7.75 7.75 0.0M
2022-09-27 8.08 8.08 7.71 7.79 0.0M
2022-09-26 8.10 8.10 8.10 8.08 0.0M
2022-09-23 7.85 7.85 7.80 7.86 0.0M
2022-09-22 7.85 7.85 7.85 7.85 0.0M
2022-09-21 7.87 7.87 7.87 7.87 0.6M
2022-09-20 7.99 7.99 7.85 7.89 0.0M
2022-09-19 7.86 7.86 7.86 7.88 0.0M
2022-09-16 7.95 7.95 7.92 7.92 0.0M
2022-09-15 7.99 7.99 7.95 7.96 0.0M
2022-09-14 7.98 7.98 7.98 7.98 0.0M
2022-09-13 8.01 8.01 7.98 7.98 0.0M
2022-09-09 7.98 7.98 7.98 7.98 0.0M
2022-09-08 8.10 8.10 7.97 7.98 0.0M
2022-09-07 8.10 8.11 8.00 8.00 0.0M
2022-09-06 8.00 8.00 8.00 8.00 0.0M
2022-09-05 8.01 8.10 7.99 7.99 0.0M
2022-09-02 8.08 8.08 8.08 8.08 0.0M
2022-09-01 8.10 8.10 8.00 8.08 0.0M
2022-08-31 8.08 8.08 8.08 8.08 0.0M
2022-08-30 8.12 8.13 8.07 8.08 0.0M
2022-08-29 8.30 8.30 8.01 8.08 0.3M
2022-08-26 8.31 8.32 8.30 8.30 0.0M
2022-08-25 8.31 8.31 8.31 8.31 0.0M
2022-08-24 8.55 8.55 8.46 8.46 0.0M
2022-08-23 8.31 8.31 8.31 8.31 0.0M
2022-08-22 8.38 8.50 8.31 8.40 0.0M
2022-08-19 8.80 8.80 8.50 8.50 0.0M
2022-08-18 8.76 8.76 8.76 8.76 0.0M
2022-08-17 9.37 9.37 8.86 9.37 0.0M
2022-08-16 9.54 9.54 9.37 9.37 0.1M
2022-08-15 9.44 9.54 8.97 9.36 0.1M
2022-08-12 8.79 9.40 8.79 9.34 0.0M
2022-08-11 8.69 8.69 8.69 8.69 0.0M
2022-08-10 8.70 8.70 8.63 8.69 0.0M
2022-08-09 8.70 8.70 8.70 8.70 0.0M
2022-08-08 8.70 8.70 8.70 8.70 0.0M
2022-08-05 8.53 8.81 8.53 8.80 0.0M
2022-08-04 8.57 8.60 8.51 8.53 0.1M
2022-08-03 8.63 8.65 8.57 8.57 0.3M
2022-08-02 9.01 9.01 8.61 8.66 0.0M
2022-08-01 9.02 9.02 9.02 9.02 0.0M
2022-07-29 9.20 9.30 9.05 9.05 0.0M
2022-07-28 9.22 9.22 9.22 9.20 0.0M
2022-07-27 9.22 9.23 9.17 9.17 0.0M
2022-07-26 9.22 9.22 9.21 9.21 0.0M
2022-07-25 9.22 9.22 9.13 9.13 0.0M
2022-07-22 9.22 9.22 9.11 9.20 0.0M
2022-07-21 9.20 9.20 9.06 9.20 0.0M
2022-07-20 9.03 9.23 9.03 9.20 0.1M
2022-07-19 9.13 9.13 9.13 9.13 0.0M
2022-07-18 8.92 9.16 8.92 9.13 0.0M
2022-07-15 9.10 9.10 8.96 8.96 0.0M
2022-07-14 9.07 9.18 9.03 9.18 0.1M
2022-07-13 9.19 9.35 9.09 9.09 0.0M
2022-07-12 9.17 9.23 9.16 9.19 0.0M
2022-07-11 9.40 9.59 9.20 9.22 0.1M
2022-07-08 9.21 9.41 9.21 9.40 0.2M
2022-07-07 9.33 9.35 9.03 9.20 0.0M
2022-07-06 9.61 9.61 9.49 9.49 0.1M
2022-07-05 9.80 9.80 9.43 9.50 0.1M
2022-07-04 9.85 9.88 9.85 9.80 0.1M
2022-06-30 10.50 10.50 9.87 9.89 0.2M
2022-06-29 10.84 11.00 10.08 10.40 0.1M
2022-06-28 9.11 12.00 9.11 10.74 3.3M
2022-06-27 8.70 8.89 8.70 8.82 0.1M
2022-06-24 8.49 8.58 8.49 8.57 0.4M
2022-06-23 8.23 8.36 8.22 8.36 0.0M
2022-06-22 8.30 8.32 8.26 8.31 0.0M
2022-06-21 8.30 8.30 8.22 8.26 0.0M
2022-06-20 8.40 8.40 8.32 8.36 0.0M
2022-06-17 8.33 8.35 8.26 8.26 0.0M
2022-06-16 8.40 8.40 8.31 8.33 0.0M
2022-06-15 8.40 8.40 8.34 8.34 0.0M
2022-06-14 8.41 8.45 8.30 8.45 0.0M
2022-06-13 8.63 8.63 8.63 8.63 0.0M
2022-06-10 8.59 8.70 8.59 8.63 0.0M
2022-06-09 8.50 8.60 8.50 8.60 0.0M
2022-06-08 8.36 8.60 8.36 8.46 0.0M
2022-06-07 8.36 8.59 8.32 8.34 0.1M
2022-06-06 8.43 8.43 8.40 8.41 0.0M
2022-06-02 8.50 8.50 8.50 8.48 0.0M
2022-06-01 8.38 8.38 8.38 8.38 0.0M
2022-05-30 8.47 8.70 8.35 8.35 0.1M
2022-05-27 8.47 8.47 8.47 8.47 0.0M
2022-05-26 8.47 8.47 8.47 8.47 0.0M
2022-05-25 8.61 8.61 8.61 8.47 0.0M
2022-05-24 8.60 8.60 8.60 8.56 0.0M
2022-05-23 8.74 8.76 8.56 8.56 0.0M
2022-05-20 8.58 8.76 8.58 8.76 0.0M
2022-05-18 8.64 8.64 8.47 8.58 0.0M
2022-05-17 8.67 8.69 8.67 8.66 0.0M
2022-05-16 8.67 8.67 8.66 8.64 0.0M
2022-05-13 8.55 8.76 8.55 8.66 0.0M
2022-05-12 8.44 8.55 8.44 8.54 0.0M
2022-05-11 8.38 8.55 8.38 8.55 0.0M
2022-05-10 8.33 8.55 8.33 8.55 0.0M
2022-05-06 8.71 8.71 8.31 8.45 0.0M
2022-05-05 8.71 8.71 8.71 8.71 0.0M
2022-05-04 8.71 8.80 8.70 8.72 0.0M
2022-05-03 8.93 8.95 8.90 8.91 0.0M
2022-04-29 8.89 8.89 8.89 8.89 0.0M
2022-04-28 8.89 8.90 8.52 8.89 0.0M
2022-04-27 8.70 8.70 8.44 8.59 0.1M
2022-04-26 8.41 8.41 8.41 8.44 0.0M
2022-04-25 8.58 8.65 8.40 8.40 0.1M
2022-04-22 8.55 8.84 8.55 8.70 0.0M
2022-04-21 8.80 8.80 8.55 8.60 0.0M
2022-04-20 8.80 8.80 8.80 8.80 0.0M
2022-04-19 9.00 9.00 9.00 8.95 0.0M
2022-04-14 8.69 8.90 8.69 8.90 0.0M
2022-04-12 8.60 8.87 8.60 8.86 0.0M
2022-04-11 8.60 8.60 8.60 8.60 0.0M
2022-04-08 8.60 8.72 8.60 8.68 0.0M
2022-04-07 8.71 8.71 8.71 8.71 0.0M
2022-04-06 9.00 9.00 8.75 8.75 0.0M
2022-04-04 8.70 8.90 8.70 8.90 0.0M
2022-04-01 8.91 8.91 8.90 8.90 0.0M
2022-03-31 9.00 9.00 9.00 9.00 0.0M
2022-03-30 9.10 9.10 8.95 9.00 0.0M
2022-03-29 9.38 9.38 9.30 9.30 0.0M
2022-03-28 9.28 9.39 9.28 9.39 0.0M
2022-03-25 9.28 9.28 9.28 9.28 0.5M
2022-03-24 9.28 9.29 9.28 9.28 0.1M
2022-03-23 9.29 9.29 9.29 9.29 0.0M
2022-03-22 9.13 9.13 9.13 9.13 0.0M
2022-03-21 9.14 9.30 9.13 9.13 0.0M
2022-03-18 8.88 8.97 8.88 8.97 0.9M
2022-03-17 8.87 8.88 8.86 8.88 0.0M
2022-03-16 7.98 8.50 7.70 8.43 0.5M
2022-03-15 8.89 8.89 8.05 8.11 0.1M
2022-03-14 9.02 9.43 8.88 8.88 0.0M
2022-03-11 9.20 9.20 9.20 9.20 0.0M
2022-03-10 8.88 9.10 8.85 9.06 0.1M
2022-03-09 9.05 9.05 8.99 8.99 2.5M
2022-03-08 9.44 9.44 9.20 9.20 0.0M
2022-03-07 9.44 9.80 9.43 9.44 0.0M
2022-03-04 9.55 9.83 9.38 9.83 0.0M
2022-03-03 9.62 9.62 9.58 9.58 0.0M
2022-03-02 9.72 9.90 9.68 9.72 0.0M
2022-03-01 9.81 9.81 9.80 9.80 0.0M
2022-02-28 9.65 10.00 9.65 10.00 0.1M
2022-02-25 9.65 9.65 9.65 9.65 0.0M
2022-02-24 9.80 9.80 9.65 9.65 0.0M
2022-02-23 9.98 9.98 9.97 9.97 0.0M
2022-02-22 10.00 10.10 10.00 9.99 0.0M
2022-02-21 10.10 10.10 10.10 10.04 0.0M
2022-02-18 10.02 10.02 10.02 10.02 0.0M
2022-02-17 10.02 10.02 10.02 10.02 0.0M
2022-02-16 10.02 10.02 10.02 10.02 0.1M
2022-02-15 10.06 10.26 10.06 10.10 0.5M
2022-02-14 10.12 10.12 10.12 10.12 0.0M
2022-02-11 10.10 10.30 10.10 10.12 0.0M
2022-02-10 10.26 10.28 10.26 10.16 0.0M
2022-02-09 10.66 10.66 10.48 10.28 0.0M
2022-02-08 10.02 10.18 10.00 10.10 0.0M
2022-02-07 9.99 10.28 9.99 10.06 0.0M
2022-02-04 10.10 10.20 9.93 10.04 0.0M
2022-01-31 10.26 10.26 9.97 10.00 0.0M
2022-01-28 9.80 11.00 9.59 10.18 0.2M
2022-01-27 9.80 9.80 9.80 9.80 0.0M
2022-01-26 9.87 9.87 9.87 9.87 0.0M
2022-01-25 9.96 9.96 9.61 9.87 0.0M
2022-01-24 9.90 10.10 9.90 9.92 2.4M
2022-01-21 10.12 10.12 9.80 9.80 0.0M
2022-01-20 9.88 10.14 9.88 9.90 0.0M
2022-01-19 10.00 10.00 10.00 10.00 0.0M
2022-01-18 9.94 10.18 9.93 10.00 0.1M
2022-01-17 9.71 9.95 9.70 9.95 0.0M
2022-01-14 9.87 9.87 9.70 9.71 0.0M
2022-01-13 9.82 9.82 9.82 9.90 0.0M
2022-01-12 9.83 9.83 9.70 9.80 0.1M
2022-01-11 9.95 9.95 9.71 9.84 0.1M
2022-01-10 9.98 9.98 9.98 9.98 0.0M
2022-01-07 10.02 10.02 10.02 9.98 0.0M
2022-01-06 9.70 10.00 9.70 9.99 0.0M
2022-01-05 9.74 9.75 9.74 9.75 0.0M
2022-01-04 9.80 9.80 9.80 9.80 0.0M
2022-01-03 9.73 9.73 9.73 9.80 0.0M