Shun Tak Holdings Ltd (0242)

0242
🏛️ 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
2021-12-31 2.11 2.16 2.11 2.15 0.4M
2021-12-30 2.10 2.14 2.10 2.13 0.6M
2021-12-29 2.11 2.13 2.11 2.13 0.7M
2021-12-28 2.11 2.12 2.10 2.11 0.7M
2021-12-24 2.13 2.15 2.12 2.13 0.5M
2021-12-23 2.09 2.12 2.09 2.12 0.8M
2021-12-22 2.09 2.10 2.08 2.09 0.4M
2021-12-21 2.08 2.10 2.07 2.09 1.0M
2021-12-20 2.08 2.10 2.07 2.07 0.8M
2021-12-17 2.06 2.13 2.06 2.13 12.3M
2021-12-16 2.09 2.09 2.06 2.08 1.9M
2021-12-15 2.08 2.11 2.08 2.08 1.7M
2021-12-14 2.09 2.11 2.06 2.08 2.4M
2021-12-13 2.10 2.12 2.08 2.09 1.3M
2021-12-10 2.15 2.15 2.08 2.09 1.6M
2021-12-09 2.10 2.21 2.08 2.17 4.1M
2021-12-08 2.12 2.12 2.08 2.08 1.7M
2021-12-07 2.10 2.12 2.09 2.11 1.1M
2021-12-06 2.13 2.15 2.06 2.08 3.3M
2021-12-03 2.10 2.15 2.10 2.13 2.0M
2021-12-02 2.11 2.12 2.08 2.10 2.6M
2021-12-01 2.09 2.13 2.09 2.11 1.9M
2021-11-30 2.13 2.14 2.08 2.08 3.3M
2021-11-29 2.20 2.20 2.10 2.14 2.6M
2021-11-26 2.30 2.32 2.22 2.23 2.3M
2021-11-25 2.23 2.34 2.23 2.32 6.5M
2021-11-24 2.22 2.22 2.19 2.20 1.5M
2021-11-23 2.12 2.23 2.11 2.22 3.0M
2021-11-22 2.11 2.15 2.09 2.12 2.3M
2021-11-19 2.11 2.12 2.02 2.09 1.3M
2021-11-18 2.10 2.13 2.10 2.13 1.1M
2021-11-17 2.13 2.13 2.10 2.11 0.6M
2021-11-16 2.09 2.14 2.08 2.14 5.9M
2021-11-15 2.16 2.16 2.08 2.09 0.7M
2021-11-12 2.12 2.14 2.12 2.14 0.5M
2021-11-11 2.09 2.14 2.09 2.13 0.3M
2021-11-10 2.12 2.14 2.08 2.13 0.6M
2021-11-09 2.16 2.17 2.12 2.13 0.9M
2021-11-08 2.12 2.18 2.11 2.15 2.0M
2021-11-05 2.10 2.12 2.08 2.10 1.1M
2021-11-04 2.08 2.11 2.08 2.09 0.7M
2021-11-03 2.08 2.10 2.06 2.08 0.8M
2021-11-02 2.13 2.13 2.06 2.08 1.9M
2021-11-01 2.11 2.13 2.10 2.12 0.2M
2021-10-29 2.13 2.14 2.10 2.13 1.4M
2021-10-28 2.13 2.13 2.10 2.11 0.6M
2021-10-27 2.15 2.15 2.12 2.14 0.4M
2021-10-26 2.14 2.16 2.13 2.15 0.7M
2021-10-25 2.14 2.16 2.14 2.16 0.4M
2021-10-22 2.16 2.20 2.14 2.16 1.1M
2021-10-21 2.15 2.18 2.14 2.17 0.6M
2021-10-20 2.17 2.18 2.16 2.16 0.6M
2021-10-19 2.14 2.18 2.14 2.17 1.3M
2021-10-18 2.15 2.16 2.12 2.14 0.9M
2021-10-15 2.14 2.16 2.11 2.14 1.5M
2021-10-12 2.10 2.14 2.10 2.14 1.1M
2021-10-11 2.13 2.15 2.10 2.10 0.8M
2021-10-08 2.11 2.14 2.08 2.10 1.2M
2021-10-07 2.11 2.14 2.09 2.11 1.8M
2021-10-06 2.11 2.11 2.07 2.08 0.9M
2021-10-05 2.09 2.09 2.06 2.07 0.7M
2021-10-04 2.08 2.09 2.06 2.08 0.4M
2021-09-30 2.09 2.11 2.06 2.09 2.0M
2021-09-29 2.07 2.09 2.06 2.08 1.3M
2021-09-28 2.10 2.11 2.08 2.09 1.1M
2021-09-27 2.13 2.13 2.08 2.09 1.7M
2021-09-24 2.16 2.17 2.10 2.13 1.3M
2021-09-23 2.09 2.14 2.09 2.14 2.2M
2021-09-21 2.05 2.09 2.03 2.07 1.8M
2021-09-20 2.14 2.14 2.00 2.06 4.3M
2021-09-17 2.16 2.20 2.13 2.13 5.1M
2021-09-16 2.21 2.21 2.14 2.16 3.0M
2021-09-15 2.26 2.26 2.21 2.21 4.7M
2021-09-14 2.34 2.34 2.28 2.29 2.4M
2021-09-13 2.35 2.35 2.33 2.34 1.3M
2021-09-10 2.34 2.39 2.34 2.36 1.1M
2021-09-09 2.35 2.39 2.34 2.35 2.3M
2021-09-08 2.39 2.42 2.35 2.35 2.3M
2021-09-07 2.42 2.43 2.38 2.39 2.2M
2021-09-06 2.45 2.50 2.38 2.42 11.2M
2021-09-03 2.28 2.30 2.28 2.29 1.4M
2021-09-02 2.26 2.29 2.26 2.28 0.6M
2021-09-01 2.24 2.29 2.23 2.29 1.7M
2021-08-31 2.25 2.26 2.23 2.23 1.6M
2021-08-30 2.22 2.27 2.21 2.22 0.8M
2021-08-27 2.26 2.26 2.22 2.22 0.6M
2021-08-26 2.27 2.27 2.22 2.26 1.4M
2021-08-25 2.27 2.31 2.24 2.27 0.8M
2021-08-24 2.21 2.30 2.21 2.27 3.7M
2021-08-23 2.17 2.22 2.17 2.20 1.3M
2021-08-20 2.22 2.23 2.15 2.17 2.8M
2021-08-19 2.22 2.25 2.20 2.22 2.2M
2021-08-18 2.22 2.22 2.20 2.21 0.7M
2021-08-17 2.24 2.24 2.20 2.21 1.0M
2021-08-16 2.21 2.24 2.21 2.24 1.1M
2021-08-13 2.23 2.24 2.21 2.22 1.4M
2021-08-12 2.23 2.25 2.22 2.23 1.6M
2021-08-11 2.24 2.26 2.23 2.23 1.0M
2021-08-10 2.24 2.24 2.22 2.23 1.4M
2021-08-09 2.27 2.27 2.23 2.24 0.5M
2021-08-06 2.27 2.28 2.22 2.23 2.4M
2021-08-05 2.25 2.31 2.24 2.31 1.9M
2021-08-04 2.29 2.29 2.24 2.25 1.6M
2021-08-03 2.28 2.33 2.28 2.29 1.9M
2021-08-02 2.25 2.34 2.25 2.33 3.9M
2021-07-30 2.26 2.26 2.19 2.25 2.6M
2021-07-29 2.24 2.27 2.23 2.25 3.0M
2021-07-28 2.22 2.26 2.18 2.22 4.5M
2021-07-27 2.30 2.32 2.21 2.21 4.5M
2021-07-26 2.32 2.34 2.29 2.29 3.2M
2021-07-23 2.36 2.36 2.31 2.33 1.9M
2021-07-22 2.33 2.37 2.33 2.36 1.1M
2021-07-21 2.31 2.33 2.31 2.31 1.3M
2021-07-20 2.36 2.36 2.31 2.31 3.5M
2021-07-19 2.39 2.40 2.37 2.37 1.7M
2021-07-16 2.42 2.42 2.40 2.41 0.7M
2021-07-15 2.36 2.44 2.36 2.43 2.6M
2021-07-14 2.39 2.41 2.36 2.37 2.7M
2021-07-13 2.40 2.41 2.37 2.39 3.3M
2021-07-12 2.39 2.42 2.39 2.40 1.3M
2021-07-09 2.42 2.42 2.38 2.38 2.8M
2021-07-08 2.52 2.52 2.41 2.42 3.1M
2021-07-07 2.51 2.51 2.47 2.51 1.3M
2021-07-06 2.49 2.51 2.47 2.51 1.6M
2021-07-05 2.53 2.53 2.49 2.50 2.1M
2021-07-02 2.52 2.53 2.45 2.51 4.5M
2021-06-30 2.49 2.55 2.48 2.50 5.6M
2021-06-29 2.47 2.50 2.45 2.46 2.4M
2021-06-28 2.47 2.47 2.42 2.46 0.5M
2021-06-25 2.48 2.48 2.44 2.47 2.1M
2021-06-24 2.46 2.47 2.43 2.46 1.7M
2021-06-23 2.50 2.50 2.46 2.46 2.3M
2021-06-22 2.57 2.57 2.48 2.49 5.0M
2021-06-21 2.41 2.60 2.39 2.57 11.7M
2021-06-18 2.41 2.42 2.39 2.41 2.9M
2021-06-17 2.41 2.43 2.39 2.41 2.1M
2021-06-16 2.40 2.44 2.40 2.42 1.9M
2021-06-15 2.47 2.47 2.38 2.38 5.3M
2021-06-11 2.47 2.47 2.45 2.45 0.5M
2021-06-10 2.48 2.49 2.45 2.46 1.2M
2021-06-09 2.47 2.49 2.46 2.48 0.7M
2021-06-08 2.46 2.47 2.44 2.46 2.2M
2021-06-07 2.45 2.47 2.43 2.47 0.9M
2021-06-04 2.46 2.47 2.43 2.45 1.6M
2021-06-03 2.48 2.48 2.45 2.47 1.0M
2021-06-02 2.50 2.50 2.45 2.47 1.5M
2021-06-01 2.48 2.49 2.46 2.48 0.6M
2021-05-31 2.49 2.50 2.46 2.48 1.5M
2021-05-28 2.47 2.53 2.47 2.48 3.8M
2021-05-27 2.42 2.49 2.42 2.49 5.2M
2021-05-26 2.41 2.44 2.41 2.42 1.9M
2021-05-25 2.41 2.43 2.39 2.42 2.5M
2021-05-24 2.45 2.45 2.40 2.40 2.0M
2021-05-21 2.39 2.48 2.38 2.46 4.9M
2021-05-20 2.38 2.40 2.36 2.37 2.0M
2021-05-18 2.37 2.39 2.37 2.38 2.3M
2021-05-17 2.40 2.40 2.37 2.37 1.9M
2021-05-14 2.41 2.41 2.40 2.40 0.7M
2021-05-13 2.41 2.42 2.40 2.41 2.5M
2021-05-12 2.43 2.45 2.41 2.43 2.6M
2021-05-11 2.43 2.45 2.41 2.43 2.8M
2021-05-10 2.44 2.46 2.43 2.45 0.8M
2021-05-07 2.44 2.45 2.42 2.44 2.1M
2021-05-06 2.47 2.48 2.42 2.43 2.0M
2021-05-05 2.48 2.48 2.45 2.46 1.4M
2021-05-04 2.46 2.49 2.45 2.48 1.6M
2021-05-03 2.49 2.49 2.44 2.46 1.5M
2021-04-30 2.48 2.51 2.46 2.49 3.7M
2021-04-29 2.44 2.52 2.44 2.51 3.6M
2021-04-28 2.43 2.46 2.42 2.44 1.2M
2021-04-27 2.45 2.46 2.42 2.44 1.2M
2021-04-26 2.44 2.45 2.42 2.43 1.3M
2021-04-23 2.43 2.45 2.40 2.43 2.5M
2021-04-22 2.43 2.46 2.42 2.43 2.0M
2021-04-21 2.49 2.49 2.43 2.43 2.4M
2021-04-20 2.49 2.50 2.46 2.49 3.1M
2021-04-19 2.45 2.52 2.45 2.49 3.6M
2021-04-16 2.46 2.47 2.43 2.44 3.3M
2021-04-15 2.47 2.47 2.44 2.46 1.7M
2021-04-14 2.45 2.47 2.44 2.46 2.3M
2021-04-13 2.44 2.46 2.43 2.43 1.2M
2021-04-12 2.48 2.49 2.42 2.43 2.4M
2021-04-09 2.50 2.50 2.47 2.48 2.4M
2021-04-08 2.46 2.49 2.44 2.49 3.4M
2021-04-07 2.45 2.47 2.43 2.45 1.9M
2021-04-01 2.40 2.45 2.40 2.45 2.7M
2021-03-31 2.42 2.42 2.38 2.38 4.6M
2021-03-30 2.40 2.43 2.40 2.41 2.3M
2021-03-29 2.38 2.48 2.36 2.42 6.2M
2021-03-26 2.45 2.45 2.40 2.41 3.3M
2021-03-25 2.41 2.45 2.38 2.43 4.0M
2021-03-24 2.46 2.48 2.40 2.41 7.1M
2021-03-23 2.58 2.60 2.48 2.48 4.1M
2021-03-22 2.58 2.60 2.55 2.55 2.8M
2021-03-19 2.61 2.62 2.57 2.57 41.9M
2021-03-18 2.62 2.64 2.60 2.61 5.2M
2021-03-17 2.58 2.64 2.57 2.61 8.2M
2021-03-16 2.54 2.58 2.53 2.58 6.1M
2021-03-15 2.54 2.57 2.50 2.52 7.5M
2021-03-12 2.55 2.57 2.50 2.52 4.1M
2021-03-11 2.52 2.57 2.50 2.53 5.6M
2021-03-10 2.51 2.52 2.44 2.51 6.3M
2021-03-09 2.52 2.54 2.46 2.47 6.0M
2021-03-08 2.58 2.61 2.50 2.51 4.7M
2021-03-05 2.56 2.58 2.54 2.57 4.5M
2021-03-04 2.59 2.61 2.55 2.60 4.6M
2021-03-03 2.55 2.61 2.55 2.59 6.2M
2021-03-02 2.61 2.61 2.53 2.53 7.6M
2021-03-01 2.61 2.64 2.58 2.59 4.3M
2021-02-26 2.62 2.67 2.56 2.63 11.7M
2021-02-25 2.62 2.68 2.58 2.63 11.2M
2021-02-24 2.68 2.73 2.55 2.58 21.8M
2021-02-23 2.55 2.77 2.55 2.68 34.3M
2021-02-22 2.51 2.58 2.50 2.53 8.1M
2021-02-19 2.47 2.51 2.45 2.49 3.9M
2021-02-18 2.58 2.58 2.48 2.49 7.1M
2021-02-17 2.46 2.61 2.44 2.58 16.9M
2021-02-16 2.43 2.47 2.40 2.45 11.5M
2021-02-11 2.39 2.40 2.36 2.39 2.5M
2021-02-10 2.34 2.38 2.32 2.38 3.8M
2021-02-09 2.35 2.35 2.32 2.32 1.7M
2021-02-08 2.35 2.35 2.31 2.35 2.6M
2021-02-05 2.30 2.38 2.30 2.33 6.1M
2021-02-04 2.31 2.35 2.30 2.33 2.2M
2021-02-03 2.32 2.34 2.29 2.32 2.7M
2021-02-02 2.30 2.33 2.30 2.30 1.7M
2021-02-01 2.29 2.31 2.25 2.30 1.5M
2021-01-29 2.31 2.34 2.26 2.27 6.1M
2021-01-28 2.36 2.36 2.30 2.31 4.4M
2021-01-27 2.36 2.40 2.34 2.36 2.4M
2021-01-26 2.36 2.37 2.34 2.36 1.5M
2021-01-25 2.35 2.38 2.34 2.37 3.6M
2021-01-22 2.44 2.44 2.36 2.36 5.5M
2021-01-21 2.48 2.49 2.43 2.45 2.9M
2021-01-20 2.42 2.49 2.42 2.48 5.2M
2021-01-19 2.38 2.47 2.38 2.42 11.2M
2021-01-18 2.40 2.40 2.36 2.38 3.1M
2021-01-15 2.43 2.43 2.38 2.40 1.5M
2021-01-14 2.40 2.44 2.39 2.42 2.5M
2021-01-13 2.36 2.41 2.36 2.40 3.3M
2021-01-12 2.36 2.38 2.35 2.36 3.4M
2021-01-11 2.36 2.38 2.34 2.36 2.3M
2021-01-08 2.37 2.38 2.33 2.36 3.8M
2021-01-07 2.40 2.40 2.37 2.38 1.9M
2021-01-06 2.39 2.40 2.37 2.39 1.9M
2021-01-05 2.40 2.42 2.39 2.42 2.0M
2021-01-04 2.38 2.43 2.38 2.41 2.7M