Shandong Hi Speed Holdings Group Ltd (0412)

0412
🏛️ 홍콩 →
4.57
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
2023-12-29 6.05 6.10 5.98 6.07 3.2M
2023-12-28 6.10 6.13 5.98 6.05 3.1M
2023-12-27 6.28 6.37 6.09 6.14 3.1M
2023-12-22 6.32 6.42 6.32 6.40 3.0M
2023-12-21 6.32 6.43 6.30 6.43 3.0M
2023-12-20 6.42 6.51 6.37 6.43 3.4M
2023-12-19 6.52 6.61 6.31 6.52 2.8M
2023-12-18 6.52 6.70 6.51 6.62 2.9M
2023-12-15 6.26 6.62 6.26 6.62 5.0M
2023-12-14 6.25 6.52 6.25 6.34 3.1M
2023-12-13 6.20 6.40 6.06 6.32 2.8M
2023-12-12 6.20 6.30 6.15 6.25 3.0M
2023-12-11 6.30 6.40 6.05 6.28 2.7M
2023-12-08 6.43 6.51 6.32 6.36 3.0M
2023-12-07 6.34 6.58 6.34 6.46 2.7M
2023-12-06 6.08 6.40 6.08 6.35 4.2M
2023-12-05 6.18 6.30 6.12 6.18 2.6M
2023-12-04 6.02 6.26 6.02 6.26 3.8M
2023-12-01 6.03 6.15 5.98 6.10 3.1M
2023-11-30 5.85 6.09 5.85 6.03 2.9M
2023-11-29 5.80 5.92 5.72 5.90 3.1M
2023-11-28 5.70 5.91 5.70 5.85 3.2M
2023-11-27 5.66 5.85 5.63 5.76 3.2M
2023-11-24 5.75 5.90 5.67 5.71 3.2M
2023-11-23 5.65 5.85 5.65 5.81 3.6M
2023-11-22 5.59 5.76 5.54 5.72 3.4M
2023-11-21 5.50 5.64 5.40 5.59 3.0M
2023-11-20 5.65 5.75 5.50 5.50 3.3M
2023-11-17 5.60 5.77 5.54 5.72 3.2M
2023-11-16 5.87 5.87 5.63 5.66 3.1M
2023-11-15 5.69 5.87 5.54 5.87 4.0M
2023-11-14 5.75 5.95 5.52 5.69 5.1M
2023-11-13 5.66 5.83 5.56 5.83 3.3M
2023-11-10 5.63 5.72 5.50 5.72 3.8M
2023-11-09 5.72 5.73 5.57 5.66 3.8M
2023-11-08 5.92 5.97 5.61 5.78 3.7M
2023-11-07 5.90 6.07 5.73 5.96 3.6M
2023-11-06 5.50 5.95 5.50 5.95 4.3M
2023-11-03 5.39 5.58 5.30 5.54 3.8M
2023-11-02 5.57 5.68 5.39 5.39 5.3M
2023-11-01 5.42 5.60 5.32 5.57 6.2M
2023-10-31 5.42 5.50 5.28 5.44 3.9M
2023-10-30 5.56 5.62 5.32 5.45 3.9M
2023-10-27 5.45 5.62 5.38 5.60 3.6M
2023-10-26 5.32 5.57 5.32 5.50 3.1M
2023-10-25 5.17 5.50 5.17 5.39 4.0M
2023-10-24 5.22 5.27 5.12 5.17 5.4M
2023-10-20 5.48 5.51 5.24 5.26 3.9M
2023-10-19 5.47 5.54 5.35 5.54 3.7M
2023-10-18 5.25 5.59 5.25 5.53 3.7M
2023-10-17 5.25 5.32 5.22 5.30 3.8M
2023-10-16 5.20 5.42 5.12 5.29 4.3M
2023-10-13 5.57 5.57 5.10 5.20 7.2M
2023-10-12 5.46 5.74 5.46 5.60 6.3M
2023-10-11 5.04 5.65 5.04 5.50 6.1M
2023-10-10 4.78 5.10 4.72 5.10 4.2M
2023-10-09 4.76 4.89 4.76 4.83 2.6M
2023-10-06 4.75 4.85 4.74 4.82 3.5M
2023-10-05 4.74 4.85 4.74 4.81 4.0M
2023-10-04 4.74 4.90 4.68 4.80 4.4M
2023-10-03 4.70 4.80 4.68 4.79 4.6M
2023-09-29 4.67 4.77 4.63 4.71 6.0M
2023-09-28 4.70 4.74 4.63 4.67 1.0M
2023-09-27 4.86 4.95 4.61 4.71 3.1M
2023-09-26 4.80 5.00 4.70 4.86 4.8M
2023-09-25 4.65 5.23 4.57 4.88 7.6M
2023-09-22 4.63 4.74 4.63 4.64 2.2M
2023-09-21 4.71 4.74 4.63 4.63 1.9M
2023-09-20 4.70 4.78 4.50 4.71 9.9M
2023-09-19 4.74 4.76 4.62 4.67 1.1M
2023-09-18 4.74 4.76 4.60 4.74 1.4M
2023-09-15 4.88 4.88 4.66 4.74 2.3M
2023-09-14 4.93 5.00 4.74 4.88 1.0M
2023-09-13 4.92 5.10 4.91 4.93 2.4M
2023-09-12 4.82 5.00 4.74 4.92 1.2M
2023-09-11 4.60 4.83 4.60 4.81 3.2M
2023-09-07 4.68 4.70 4.60 4.60 1.1M
2023-09-06 4.67 4.74 4.61 4.68 0.7M
2023-09-05 4.76 4.85 4.65 4.67 0.4M
2023-09-04 4.70 4.90 4.70 4.76 0.5M
2023-08-31 4.72 4.86 4.55 4.70 3.8M
2023-08-30 4.71 4.99 4.56 4.72 7.2M
2023-08-29 4.72 4.83 4.60 4.71 1.2M
2023-08-28 4.79 4.99 4.70 4.70 0.6M
2023-08-25 4.91 5.00 4.78 4.79 2.5M
2023-08-24 4.88 4.97 4.73 4.91 2.3M
2023-08-23 5.07 5.19 4.80 4.88 3.9M
2023-08-22 5.03 5.15 4.67 5.07 10.4M
2023-08-21 5.10 5.19 4.60 5.03 5.7M
2023-08-18 4.92 5.15 4.79 5.10 3.3M
2023-08-17 4.97 4.99 4.82 4.92 1.0M
2023-08-16 5.07 5.07 4.83 4.97 5.4M
2023-08-15 5.08 5.12 4.71 5.07 2.6M
2023-08-14 5.29 5.33 4.93 5.08 2.9M
2023-08-11 5.25 5.30 4.96 5.29 4.1M
2023-08-10 5.32 5.33 5.17 5.25 3.9M
2023-08-09 5.57 5.57 5.19 5.19 3.3M
2023-08-08 5.52 5.57 5.35 5.57 4.3M
2023-08-07 5.46 5.58 5.37 5.52 4.4M
2023-08-04 5.46 5.56 5.34 5.46 4.9M
2023-08-03 5.49 5.57 5.42 5.46 5.2M
2023-08-02 5.60 5.80 5.48 5.49 3.2M
2023-08-01 5.68 5.70 5.58 5.60 4.3M
2023-07-31 5.88 5.95 5.61 5.68 3.6M
2023-07-28 5.56 5.90 5.56 5.88 3.6M
2023-07-27 5.75 5.93 5.56 5.56 3.9M
2023-07-26 5.86 5.89 5.75 5.75 4.7M
2023-07-25 5.66 5.86 5.60 5.86 6.7M
2023-07-24 5.74 5.77 5.57 5.66 3.6M
2023-07-21 6.00 6.00 5.57 5.74 3.7M
2023-07-20 5.91 6.03 5.88 6.00 3.6M
2023-07-19 5.99 6.05 5.80 5.91 3.5M
2023-07-18 5.58 5.99 5.48 5.99 14.4M
2023-07-14 5.80 5.89 5.58 5.58 4.7M
2023-07-13 5.90 6.00 5.68 5.80 3.6M
2023-07-12 5.79 5.90 5.65 5.90 3.7M
2023-07-11 5.96 6.19 5.65 5.79 4.0M
2023-07-10 5.59 5.98 5.59 5.96 3.4M
2023-07-07 5.65 5.79 5.35 5.59 7.3M
2023-07-06 5.76 5.76 5.53 5.65 5.5M
2023-07-05 5.82 5.87 5.47 5.76 3.8M
2023-07-04 6.23 6.31 5.67 5.88 5.8M
2023-07-03 5.81 6.30 5.79 6.30 5.6M
2023-06-30 5.95 6.02 5.81 5.81 3.9M
2023-06-29 5.74 6.03 5.56 5.95 4.3M
2023-06-28 5.67 5.84 5.48 5.74 4.2M
2023-06-27 5.60 5.70 5.38 5.67 6.0M
2023-06-26 5.84 5.84 5.52 5.70 4.0M
2023-06-23 6.00 6.00 5.61 5.84 4.8M
2023-06-21 6.40 6.41 5.55 6.00 5.3M
2023-06-20 6.43 6.53 6.28 6.40 6.8M
2023-06-19 6.60 6.82 6.43 6.43 6.6M
2023-06-16 6.14 6.76 6.02 6.59 12.3M
2023-06-15 5.71 6.13 5.70 6.13 7.6M
2023-06-14 5.04 5.72 5.04 5.71 7.9M
2023-06-13 4.88 5.04 4.84 5.04 8.9M
2023-06-12 4.79 4.88 4.75 4.88 7.6M
2023-06-09 4.78 4.79 4.72 4.79 3.4M
2023-06-08 4.80 4.80 4.69 4.78 2.6M
2023-06-07 4.75 4.81 4.59 4.80 5.3M
2023-06-06 4.76 4.77 4.57 4.67 1.8M
2023-06-05 4.86 4.86 4.74 4.76 4.8M
2023-06-02 4.85 4.87 4.77 4.86 4.6M
2023-06-01 4.85 4.85 4.74 4.85 4.3M
2023-05-31 4.85 4.85 4.79 4.85 6.5M
2023-05-30 4.83 4.85 4.80 4.85 4.3M
2023-05-29 4.75 4.88 4.74 4.83 3.2M
2023-05-25 4.74 4.85 4.73 4.75 3.5M
2023-05-24 4.73 4.74 4.70 4.74 3.3M
2023-05-23 4.63 4.73 4.55 4.73 3.4M
2023-05-22 4.62 4.75 4.58 4.63 4.9M
2023-05-19 4.64 4.70 4.44 4.60 4.3M
2023-05-18 4.64 4.75 4.43 4.64 3.9M
2023-05-17 4.75 4.75 4.60 4.64 6.7M
2023-05-16 4.81 4.81 4.66 4.75 7.1M
2023-05-15 4.84 4.86 4.64 4.81 4.9M
2023-05-12 5.07 5.07 4.76 4.84 4.9M
2023-05-11 4.88 5.07 4.87 5.07 6.1M
2023-05-10 4.75 4.95 4.72 4.91 4.0M
2023-05-09 4.71 4.76 4.60 4.75 4.5M
2023-05-08 4.92 4.92 4.65 4.71 3.7M
2023-05-05 4.91 4.96 4.77 4.96 7.2M
2023-05-04 4.83 4.96 4.80 4.95 4.5M
2023-05-03 4.72 4.88 4.71 4.87 4.8M
2023-05-02 4.75 4.93 4.69 4.72 4.5M
2023-04-28 4.69 4.80 4.69 4.78 4.5M
2023-04-27 4.76 4.82 4.68 4.69 3.3M
2023-04-26 4.66 4.78 4.60 4.76 4.6M
2023-04-25 4.80 4.84 4.61 4.66 2.1M
2023-04-24 4.80 4.85 4.61 4.76 2.5M
2023-04-21 4.85 4.96 4.71 4.80 2.1M
2023-04-20 4.84 4.85 4.55 4.85 3.4M
2023-04-19 4.94 5.05 4.72 4.77 2.6M
2023-04-18 5.01 5.02 4.87 4.99 3.7M
2023-04-17 4.94 5.04 4.86 5.00 2.3M
2023-04-14 5.05 5.13 4.94 5.09 2.4M
2023-04-13 5.01 5.20 5.00 5.11 2.4M
2023-04-12 4.84 5.19 4.84 5.06 2.4M
2023-04-11 4.80 5.00 4.80 4.87 2.3M
2023-04-06 4.93 4.98 4.80 4.80 2.4M
2023-04-04 4.93 4.97 4.83 4.93 7.8M
2023-04-03 4.92 5.12 4.89 4.99 2.3M
2023-03-31 4.99 4.99 4.86 4.94 3.0M
2023-03-30 5.05 5.05 4.80 5.03 5.4M
2023-03-29 5.07 5.07 4.72 5.01 2.1M
2023-03-28 4.99 5.07 4.60 5.00 5.2M
2023-03-27 5.09 5.09 4.86 4.88 3.6M
2023-03-24 5.00 5.10 4.80 4.97 5.4M
2023-03-23 5.16 5.20 4.90 5.03 1.3M
2023-03-22 5.09 5.15 5.00 5.10 3.7M
2023-03-21 5.18 5.18 5.08 5.09 1.5M
2023-03-20 5.34 5.34 5.13 5.18 3.7M
2023-03-17 5.22 5.30 5.20 5.25 3.9M
2023-03-16 5.34 5.34 5.21 5.21 2.7M
2023-03-15 5.30 5.35 5.22 5.34 1.1M
2023-03-14 5.26 5.40 5.24 5.27 1.7M
2023-03-13 5.27 5.40 5.22 5.29 2.5M
2023-03-10 5.20 5.27 5.16 5.27 7.2M
2023-03-09 5.25 5.26 5.14 5.19 4.5M
2023-03-08 5.27 5.27 5.17 5.23 4.8M
2023-03-07 5.18 5.29 5.14 5.23 1.9M
2023-03-06 5.14 5.23 5.08 5.18 1.6M
2023-03-03 5.18 5.21 5.07 5.15 3.7M
2023-03-02 5.15 5.16 5.05 5.15 3.4M
2023-03-01 4.80 5.15 4.67 5.12 2.7M
2023-02-28 4.72 4.78 4.61 4.65 2.4M
2023-02-27 4.85 4.85 4.39 4.65 5.0M
2023-02-24 4.75 4.87 4.67 4.70 1.9M
2023-02-23 4.94 4.96 4.70 4.82 2.8M
2023-02-22 4.89 4.95 4.76 4.95 2.5M
2023-02-21 4.95 5.04 4.79 4.80 2.5M
2023-02-20 5.07 5.07 4.72 4.78 4.6M
2023-02-17 5.22 5.24 5.09 5.09 4.5M
2023-02-16 5.28 5.28 5.07 5.25 4.7M
2023-02-15 5.26 5.29 5.07 5.24 4.6M
2023-02-14 5.28 5.30 5.16 5.26 3.3M
2023-02-13 5.18 5.36 5.15 5.30 4.1M
2023-02-10 5.10 5.40 5.00 5.26 5.0M
2023-02-09 4.96 5.12 4.95 5.10 4.7M
2023-02-08 5.00 5.20 4.79 5.00 4.2M
2023-02-07 4.92 5.15 4.88 5.10 4.3M
2023-02-06 4.99 5.03 4.81 4.98 4.6M
2023-02-03 5.09 5.09 4.85 4.99 3.1M
2023-02-02 4.91 5.06 4.77 5.06 6.2M
2023-02-01 4.99 4.99 4.63 4.91 4.4M
2023-01-31 5.02 5.04 4.80 4.84 3.8M
2023-01-30 4.91 5.06 4.84 4.84 3.7M
2023-01-27 5.09 5.20 4.91 4.94 1.5M
2023-01-26 5.25 5.47 5.13 5.13 2.1M
2023-01-20 5.09 5.45 5.09 5.37 5.9M
2023-01-19 4.95 5.10 4.95 5.05 1.7M
2023-01-18 5.14 5.15 5.00 5.12 5.5M
2023-01-17 5.18 5.18 4.99 5.13 4.6M
2023-01-16 5.16 5.20 4.93 5.18 6.7M
2023-01-13 5.03 5.15 4.92 5.12 4.2M
2023-01-12 5.43 5.49 5.01 5.01 12.2M
2023-01-11 5.50 5.72 5.46 5.52 11.3M
2023-01-10 5.09 5.53 5.02 5.52 17.4M
2023-01-09 5.10 5.23 5.08 5.15 10.2M
2023-01-06 5.50 5.50 5.09 5.17 9.4M
2023-01-05 5.55 5.55 5.15 5.29 16.5M
2023-01-04 5.77 5.83 5.36 5.36 10.0M
2023-01-03 5.75 5.91 5.50 5.77 12.5M