Shing Chi Holdings Ltd (1741)

1741
🏛️ 홍콩 →
0.22
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 1.26 1.41 1.26 1.41 0.0M
2022-12-29 1.48 1.49 1.44 1.42 0.1M
2022-12-28 1.25 1.48 1.25 1.29 0.1M
2022-12-23 1.26 1.26 1.26 1.26 0.0M
2022-12-22 1.26 1.26 1.26 1.26 0.0M
2022-12-21 1.26 1.26 1.26 1.26 0.0M
2022-12-20 1.25 1.26 1.19 1.26 0.1M
2022-12-19 1.28 1.28 1.25 1.25 0.1M
2022-12-16 1.32 1.32 1.32 1.32 0.0M
2022-12-15 1.32 1.32 1.32 1.32 0.0M
2022-12-14 1.25 1.32 1.25 1.32 0.1M
2022-12-13 1.33 1.33 1.28 1.33 0.1M
2022-12-12 1.39 1.41 1.35 1.35 0.1M
2022-12-09 1.41 1.49 1.41 1.45 0.0M
2022-12-08 1.50 1.50 1.50 1.50 0.0M
2022-12-07 1.50 1.50 1.50 1.50 0.0M
2022-12-06 1.50 1.50 1.50 1.50 0.0M
2022-12-05 1.50 1.50 1.50 1.50 0.0M
2022-12-02 1.50 1.50 1.50 1.50 0.0M
2022-12-01 1.50 1.50 1.50 1.50 0.0M
2022-11-30 1.50 1.50 1.50 1.50 0.0M
2022-11-29 1.50 1.50 1.50 1.50 0.0M
2022-11-28 1.50 1.50 1.50 1.50 0.0M
2022-11-25 1.43 1.50 1.40 1.50 0.1M
2022-11-24 1.50 1.50 1.50 1.50 0.0M
2022-11-23 1.44 1.60 1.43 1.54 0.2M
2022-11-22 1.46 1.54 1.37 1.49 0.3M
2022-11-21 1.32 1.65 1.32 1.50 1.2M
2022-11-18 1.38 1.38 1.38 1.38 0.1M
2022-11-17 1.32 1.39 1.24 1.39 0.1M
2022-11-16 1.39 1.39 1.39 1.39 0.0M
2022-11-15 1.40 1.40 1.40 1.40 0.0M
2022-11-14 1.26 1.40 1.26 1.40 0.1M
2022-11-11 1.21 1.45 1.21 1.40 0.2M
2022-11-10 1.35 1.35 1.34 1.35 0.3M
2022-11-09 1.36 1.36 1.36 1.36 0.2M
2022-11-08 1.37 1.37 1.37 1.37 0.3M
2022-11-07 1.45 1.45 1.37 1.38 0.1M
2022-11-04 1.49 1.49 1.48 1.46 2.8M
2022-11-03 1.39 1.45 1.39 1.44 0.4M
2022-11-02 1.36 1.43 1.30 1.34 2.6M
2022-11-01 1.49 1.50 1.49 1.50 0.7M
2022-10-31 1.49 1.49 1.48 1.49 0.7M
2022-10-28 1.48 1.49 1.48 1.49 1.0M
2022-10-27 1.50 1.50 1.49 1.49 0.4M
2022-10-26 1.48 1.49 1.48 1.48 1.0M
2022-10-25 1.63 1.63 1.47 1.48 0.7M
2022-10-24 1.42 1.48 1.39 1.48 0.7M
2022-10-21 1.64 1.65 1.46 1.49 0.9M
2022-10-20 1.47 1.48 1.47 1.48 1.0M
2022-10-19 1.45 1.48 1.43 1.48 0.9M
2022-10-18 1.48 1.48 1.47 1.48 1.0M
2022-10-17 1.47 1.48 1.47 1.48 0.8M
2022-10-14 1.48 1.48 1.46 1.47 1.0M
2022-10-13 1.51 1.52 1.46 1.47 1.1M
2022-10-12 1.49 1.58 1.44 1.49 1.0M
2022-10-11 1.49 1.55 1.41 1.44 0.1M
2022-10-10 1.55 1.55 1.50 1.50 0.0M
2022-10-07 1.62 1.62 1.62 1.62 0.0M
2022-10-06 1.63 1.63 1.63 1.62 0.0M
2022-10-05 1.53 1.67 1.53 1.63 0.1M
2022-10-03 1.57 1.57 1.57 1.57 0.0M
2022-09-30 1.44 1.59 1.44 1.57 0.1M
2022-09-29 1.68 1.69 1.47 1.50 0.1M
2022-09-28 1.53 1.53 1.53 1.53 0.0M
2022-09-27 1.60 1.69 1.56 1.56 0.1M
2022-09-26 1.56 1.66 1.56 1.56 0.1M
2022-09-23 1.51 1.70 1.51 1.70 0.1M
2022-09-22 1.61 1.61 1.61 1.61 0.0M
2022-09-21 1.61 1.64 1.61 1.61 0.0M
2022-09-20 1.72 1.72 1.72 1.72 0.0M
2022-09-19 1.61 1.75 1.61 1.74 0.1M
2022-09-16 1.72 1.72 1.72 1.72 0.0M
2022-09-15 1.72 1.72 1.72 1.72 0.0M
2022-09-14 1.73 1.73 1.73 1.73 0.0M
2022-09-13 1.61 1.75 1.52 1.75 0.4M
2022-09-09 1.69 1.69 1.69 1.69 0.0M
2022-09-08 1.69 1.69 1.69 1.69 0.0M
2022-09-07 1.69 1.69 1.69 1.69 0.0M
2022-09-06 1.69 1.69 1.69 1.69 0.0M
2022-09-05 1.70 1.70 1.68 1.69 0.0M
2022-09-02 1.80 1.80 1.80 1.80 0.0M
2022-09-01 1.80 1.80 1.80 1.80 0.0M
2022-08-31 1.80 1.80 1.80 1.80 0.0M
2022-08-30 1.81 1.81 1.81 1.80 0.0M
2022-08-29 1.82 1.82 1.82 1.82 0.0M
2022-08-26 1.84 1.84 1.84 1.83 0.4M
2022-08-25 1.75 1.84 1.75 1.81 0.8M
2022-08-24 1.68 1.77 1.67 1.77 0.1M
2022-08-23 1.77 1.77 1.77 1.77 0.0M
2022-08-22 1.78 1.78 1.78 1.78 0.0M
2022-08-19 1.71 1.78 1.66 1.78 0.0M
2022-08-18 1.69 1.69 1.69 1.69 0.0M
2022-08-17 1.73 1.73 1.73 1.69 0.0M
2022-08-16 1.67 1.67 1.66 1.66 0.1M
2022-08-15 1.77 1.77 1.77 1.76 0.0M
2022-08-12 1.78 1.78 1.78 1.71 0.0M
2022-08-11 1.72 1.73 1.64 1.68 0.2M
2022-08-10 1.77 1.84 1.67 1.69 0.1M
2022-08-09 1.68 1.78 1.68 1.78 0.1M
2022-08-08 1.72 1.72 1.63 1.64 0.3M
2022-08-05 1.60 1.84 1.57 1.83 0.5M
2022-08-04 1.60 1.64 1.60 1.64 0.2M
2022-08-03 1.67 1.67 1.56 1.60 0.3M
2022-08-02 1.69 1.79 1.69 1.73 0.2M
2022-08-01 1.69 1.75 1.66 1.69 0.3M
2022-07-29 1.72 1.78 1.69 1.69 0.3M
2022-07-28 1.68 1.75 1.67 1.75 0.4M
2022-07-27 1.78 1.86 1.69 1.69 0.4M
2022-07-26 1.72 1.72 1.72 1.72 0.0M
2022-07-25 1.70 1.72 1.67 1.72 0.5M
2022-07-22 1.72 1.80 1.72 1.75 0.5M
2022-07-21 1.71 1.74 1.69 1.72 0.6M
2022-07-20 1.84 1.85 1.84 1.79 0.6M
2022-07-19 1.71 1.80 1.66 1.80 0.8M
2022-07-18 1.76 1.85 1.74 1.85 0.1M
2022-07-15 1.73 1.89 1.68 1.88 1.5M
2022-07-14 1.70 1.80 1.66 1.70 1.2M
2022-07-13 1.79 1.79 1.72 1.78 0.2M
2022-07-12 1.82 1.93 1.78 1.93 0.1M
2022-07-11 1.90 1.90 1.83 1.83 0.0M
2022-07-08 1.79 1.79 1.79 1.79 0.0M
2022-07-07 1.80 1.80 1.80 1.80 0.0M
2022-07-06 1.86 1.86 1.86 1.84 0.0M
2022-07-05 1.83 1.83 1.83 1.83 0.0M
2022-07-04 1.83 1.83 1.83 1.83 0.0M
2022-06-30 1.90 1.90 1.83 1.83 0.2M
2022-06-29 1.95 1.96 1.87 1.96 0.0M
2022-06-28 2.00 2.03 1.85 1.95 0.1M
2022-06-27 1.97 1.97 1.97 1.95 0.0M
2022-06-24 1.88 1.93 1.77 1.93 0.2M
2022-06-23 1.84 1.89 1.79 1.88 0.0M
2022-06-22 1.89 1.89 1.89 1.89 0.0M
2022-06-21 1.82 1.89 1.75 1.89 0.1M
2022-06-20 1.73 1.76 1.73 1.82 0.0M
2022-06-17 1.87 1.87 1.75 1.80 0.3M
2022-06-16 1.80 1.87 1.80 1.87 0.1M
2022-06-15 1.96 1.96 1.70 1.81 0.9M
2022-06-14 1.95 1.99 1.95 1.99 0.1M
2022-06-13 1.94 1.96 1.92 1.95 0.1M
2022-06-10 1.95 2.02 1.88 2.01 0.5M
2022-06-09 1.95 1.95 1.87 1.94 0.4M
2022-06-08 1.90 1.95 1.86 1.94 0.3M
2022-06-07 1.93 1.96 1.93 1.96 0.4M
2022-06-06 1.91 2.01 1.91 2.01 0.4M
2022-06-02 1.86 2.12 1.83 2.12 0.6M
2022-06-01 2.05 2.08 1.88 1.93 0.7M
2022-05-31 1.90 2.07 1.80 2.05 1.1M
2022-05-30 1.79 1.87 1.78 1.86 0.8M
2022-05-27 1.70 1.79 1.70 1.79 0.8M
2022-05-26 1.80 1.80 1.72 1.73 0.9M
2022-05-25 1.76 1.81 1.76 1.81 0.8M
2022-05-24 1.79 1.81 1.77 1.80 0.2M
2022-05-23 1.88 1.88 1.76 1.78 0.2M
2022-05-20 1.75 1.99 1.73 1.76 0.6M
2022-05-19 1.75 1.75 1.72 1.75 0.1M
2022-05-18 1.86 1.86 1.71 1.74 0.1M
2022-05-17 1.90 1.90 1.70 1.89 1.1M
2022-05-16 1.83 1.90 1.77 1.85 0.2M
2022-05-13 1.77 1.92 1.74 1.76 1.1M
2022-05-12 1.82 1.82 1.67 1.77 0.8M
2022-05-11 1.95 1.95 1.71 1.71 1.0M
2022-05-10 1.81 1.91 1.78 1.89 1.1M
2022-05-06 1.83 1.91 1.82 1.91 0.5M
2022-05-05 1.87 1.92 1.85 1.92 0.9M
2022-05-04 1.84 1.95 1.81 1.91 0.6M
2022-05-03 2.02 2.02 1.84 1.96 0.6M
2022-04-29 1.95 1.97 1.67 1.97 2.1M
2022-04-28 1.79 1.90 1.79 1.90 0.7M
2022-04-27 1.73 1.87 1.72 1.82 1.0M
2022-04-26 1.90 1.90 1.85 1.85 0.6M
2022-04-25 1.86 1.89 1.85 1.88 0.7M
2022-04-22 1.89 1.93 1.85 1.93 0.5M
2022-04-21 2.03 2.03 1.90 1.90 1.1M
2022-04-20 2.02 2.02 1.85 1.99 1.1M
2022-04-19 2.02 2.04 1.89 1.89 1.1M
2022-04-14 2.02 2.04 1.88 2.04 0.8M
2022-04-13 1.98 1.98 1.82 1.88 0.9M
2022-04-12 1.98 1.98 1.91 1.98 1.0M
2022-04-11 1.92 2.04 1.78 1.99 1.1M
2022-04-08 1.88 1.98 1.85 1.98 1.0M
2022-04-07 2.03 2.03 1.87 1.92 0.6M
2022-04-06 1.86 1.96 1.85 1.88 0.8M
2022-04-04 1.99 2.09 1.93 1.99 0.9M
2022-04-01 2.10 2.15 1.93 2.15 1.5M
2022-03-31 2.00 2.09 1.77 1.98 1.2M
2022-03-30 1.87 1.93 1.73 1.90 1.2M
2022-03-29 1.91 1.98 1.87 1.94 0.9M
2022-03-28 2.02 2.05 1.85 1.95 1.0M
2022-03-25 1.93 1.93 1.82 1.88 1.2M
2022-03-24 2.14 2.14 1.88 1.88 0.9M
2022-03-23 2.11 2.19 2.05 2.15 1.0M
2022-03-22 2.10 2.23 2.10 2.18 0.9M
2022-03-21 2.24 2.24 2.13 2.21 1.2M
2022-03-18 2.08 2.25 2.06 2.20 1.1M
2022-03-17 2.11 2.12 1.93 2.09 1.0M
2022-03-16 1.82 2.12 1.78 2.11 1.4M
2022-03-15 1.87 1.95 1.84 1.95 0.4M
2022-03-14 1.95 1.97 1.81 1.97 1.0M
2022-03-11 1.98 1.98 1.73 1.95 1.2M
2022-03-10 2.00 2.00 1.82 1.88 0.7M
2022-03-09 1.97 2.10 1.70 1.95 1.4M
2022-03-08 1.72 1.81 1.68 1.81 0.9M
2022-03-07 1.75 1.83 1.68 1.73 1.0M
2022-03-04 1.59 1.90 1.59 1.90 1.3M
2022-03-03 1.64 1.70 1.63 1.62 0.9M
2022-03-02 1.67 1.74 1.65 1.67 1.0M
2022-03-01 1.70 1.72 1.64 1.64 1.0M
2022-02-28 1.80 1.80 1.65 1.65 0.9M
2022-02-25 1.74 1.80 1.68 1.77 0.8M
2022-02-24 1.63 1.89 1.62 1.75 1.1M
2022-02-23 1.63 1.77 1.63 1.68 1.0M
2022-02-22 1.92 1.92 1.67 1.68 1.3M
2022-02-21 1.97 1.97 1.63 1.77 3.1M
2022-02-18 1.59 1.97 1.57 1.97 3.0M
2022-02-17 1.64 1.79 1.56 1.68 1.0M
2022-02-16 1.64 1.82 1.64 1.68 1.0M
2022-02-15 1.86 1.86 1.64 1.82 0.7M
2022-02-14 1.86 1.86 1.74 1.83 0.8M
2022-02-11 1.76 1.88 1.70 1.87 0.7M
2022-02-10 1.60 1.84 1.60 1.80 1.0M
2022-02-09 1.89 1.89 1.65 1.72 1.0M
2022-02-08 1.98 1.98 1.86 1.91 0.9M
2022-02-07 1.96 2.00 1.91 2.00 0.8M
2022-02-04 1.67 1.98 1.67 1.98 1.3M
2022-01-31 1.58 1.88 1.50 1.88 1.0M
2022-01-28 1.54 1.58 1.47 1.58 1.1M
2022-01-27 1.47 1.55 1.47 1.54 1.2M
2022-01-26 1.47 1.56 1.47 1.47 0.1M
2022-01-25 1.49 1.58 1.44 1.58 0.5M
2022-01-24 1.40 1.48 1.39 1.48 0.1M
2022-01-21 1.38 1.49 1.36 1.49 0.6M
2022-01-20 1.39 1.48 1.33 1.38 0.3M
2022-01-19 1.25 1.40 1.25 1.40 0.0M
2022-01-18 1.21 1.27 1.21 1.22 0.4M
2022-01-17 1.38 1.38 1.38 1.38 0.0M
2022-01-14 1.18 1.40 1.18 1.40 0.5M
2022-01-13 1.12 1.25 1.11 1.25 0.1M
2022-01-12 1.16 1.20 1.16 1.20 0.1M
2022-01-11 1.08 1.27 1.08 1.27 0.2M
2022-01-10 1.12 1.12 1.12 1.12 0.1M
2022-01-07 1.01 1.25 1.00 1.13 0.9M
2022-01-06 1.02 1.04 1.00 1.04 0.1M
2022-01-05 1.02 1.02 1.00 0.99 0.3M
2022-01-04 1.03 1.09 1.03 1.04 0.0M
2022-01-03 0.92 1.17 0.92 1.17 0.5M