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
2022-12-30 1.67 1.69 1.64 1.68 3.8M
2022-12-29 1.68 1.68 1.65 1.67 4.4M
2022-12-28 1.75 1.78 1.69 1.71 10.9M
2022-12-23 1.66 1.75 1.65 1.72 10.0M
2022-12-22 1.62 1.65 1.61 1.65 5.1M
2022-12-21 1.58 1.60 1.56 1.59 3.5M
2022-12-20 1.60 1.61 1.56 1.57 3.8M
2022-12-19 1.64 1.65 1.57 1.60 4.7M
2022-12-16 1.59 1.65 1.58 1.65 5.6M
2022-12-15 1.63 1.63 1.56 1.58 4.0M
2022-12-14 1.63 1.68 1.61 1.65 4.7M
2022-12-13 1.61 1.66 1.61 1.64 6.0M
2022-12-12 1.60 1.72 1.59 1.61 13.2M
2022-12-09 1.60 1.65 1.55 1.63 13.1M
2022-12-08 1.48 1.62 1.48 1.57 12.7M
2022-12-07 1.46 1.56 1.45 1.48 10.4M
2022-12-06 1.42 1.47 1.40 1.47 5.1M
2022-12-05 1.36 1.45 1.32 1.45 13.9M
2022-12-02 1.32 1.34 1.29 1.34 4.4M
2022-12-01 1.28 1.36 1.28 1.31 10.5M
2022-11-30 1.26 1.27 1.22 1.25 4.1M
2022-11-29 1.21 1.25 1.18 1.23 5.0M
2022-11-28 1.18 1.19 1.16 1.18 3.3M
2022-11-25 1.20 1.21 1.19 1.20 1.9M
2022-11-24 1.19 1.22 1.18 1.22 0.6M
2022-11-23 1.20 1.20 1.17 1.19 1.5M
2022-11-22 1.22 1.22 1.17 1.19 1.8M
2022-11-21 1.23 1.23 1.19 1.21 2.3M
2022-11-18 1.24 1.25 1.22 1.24 2.1M
2022-11-17 1.26 1.26 1.21 1.24 2.5M
2022-11-16 1.28 1.29 1.24 1.26 3.6M
2022-11-15 1.27 1.29 1.25 1.28 8.8M
2022-11-14 1.21 1.27 1.21 1.24 10.2M
2022-11-11 1.20 1.20 1.14 1.20 6.9M
2022-11-10 1.13 1.15 1.12 1.15 1.5M
2022-11-09 1.16 1.18 1.15 1.16 3.1M
2022-11-08 1.15 1.16 1.12 1.16 3.1M
2022-11-07 1.13 1.17 1.13 1.15 5.6M
2022-11-04 1.08 1.15 1.08 1.12 4.6M
2022-11-03 1.07 1.11 1.06 1.07 1.7M
2022-11-02 1.04 1.11 1.04 1.11 4.1M
2022-11-01 1.03 1.07 1.00 1.04 4.8M
2022-10-31 1.05 1.05 1.01 1.02 4.3M
2022-10-28 1.08 1.08 1.04 1.05 1.7M
2022-10-27 1.08 1.10 1.07 1.09 1.9M
2022-10-26 1.10 1.14 1.08 1.09 1.9M
2022-10-25 1.09 1.10 1.08 1.08 0.8M
2022-10-24 1.14 1.14 1.08 1.09 1.9M
2022-10-21 1.16 1.16 1.13 1.14 0.6M
2022-10-20 1.14 1.15 1.13 1.14 0.7M
2022-10-19 1.21 1.21 1.15 1.15 0.6M
2022-10-18 1.15 1.21 1.15 1.20 2.2M
2022-10-17 1.16 1.18 1.13 1.18 0.8M
2022-10-14 1.18 1.19 1.16 1.16 1.4M
2022-10-13 1.14 1.17 1.14 1.16 1.2M
2022-10-12 1.18 1.19 1.11 1.14 3.1M
2022-10-11 1.20 1.20 1.13 1.15 1.8M
2022-10-10 1.22 1.25 1.18 1.19 1.6M
2022-10-07 1.27 1.28 1.21 1.25 1.9M
2022-10-06 1.21 1.29 1.21 1.28 3.8M
2022-10-05 1.11 1.21 1.11 1.20 3.2M
2022-10-03 1.11 1.13 1.09 1.10 2.3M
2022-09-30 1.11 1.12 1.07 1.10 2.5M
2022-09-29 1.16 1.16 1.09 1.10 2.5M
2022-09-28 1.20 1.20 1.14 1.14 3.4M
2022-09-27 1.22 1.22 1.18 1.20 3.0M
2022-09-26 1.25 1.26 1.19 1.21 5.5M
2022-09-23 1.23 1.24 1.21 1.21 1.7M
2022-09-22 1.22 1.24 1.21 1.24 1.7M
2022-09-21 1.24 1.30 1.22 1.25 3.7M
2022-09-20 1.20 1.30 1.19 1.25 6.0M
2022-09-19 1.20 1.21 1.17 1.20 3.6M
2022-09-16 1.24 1.25 1.18 1.18 22.6M
2022-09-15 1.25 1.28 1.24 1.26 1.1M
2022-09-14 1.26 1.27 1.24 1.24 2.3M
2022-09-13 1.31 1.31 1.28 1.28 1.5M
2022-09-09 1.25 1.30 1.25 1.29 2.1M
2022-09-08 1.26 1.26 1.25 1.25 0.6M
2022-09-07 1.25 1.27 1.25 1.25 1.5M
2022-09-06 1.25 1.27 1.25 1.26 0.8M
2022-09-05 1.27 1.28 1.26 1.26 1.0M
2022-09-02 1.30 1.30 1.27 1.28 0.9M
2022-09-01 1.30 1.32 1.28 1.30 1.4M
2022-08-31 1.28 1.32 1.28 1.31 1.4M
2022-08-30 1.33 1.34 1.29 1.30 2.4M
2022-08-29 1.35 1.36 1.33 1.33 0.8M
2022-08-26 1.33 1.37 1.33 1.35 1.3M
2022-08-25 1.40 1.40 1.35 1.36 0.6M
2022-08-24 1.39 1.39 1.35 1.35 0.7M
2022-08-23 1.39 1.39 1.37 1.39 1.1M
2022-08-22 1.38 1.41 1.38 1.40 0.6M
2022-08-19 1.38 1.40 1.38 1.38 0.9M
2022-08-18 1.39 1.39 1.38 1.38 0.6M
2022-08-17 1.40 1.41 1.39 1.41 0.4M
2022-08-16 1.39 1.41 1.39 1.40 0.6M
2022-08-15 1.41 1.41 1.39 1.39 0.2M
2022-08-12 1.40 1.42 1.38 1.41 0.9M
2022-08-11 1.40 1.41 1.37 1.38 0.8M
2022-08-10 1.40 1.41 1.37 1.37 1.2M
2022-08-09 1.37 1.42 1.37 1.40 0.6M
2022-08-08 1.40 1.41 1.38 1.39 0.7M
2022-08-05 1.37 1.41 1.37 1.40 0.8M
2022-08-04 1.36 1.39 1.36 1.37 1.6M
2022-08-03 1.39 1.42 1.36 1.38 1.9M
2022-08-02 1.44 1.44 1.38 1.39 2.7M
2022-08-01 1.46 1.47 1.43 1.45 1.5M
2022-07-29 1.49 1.49 1.46 1.47 1.4M
2022-07-28 1.48 1.50 1.48 1.50 1.1M
2022-07-27 1.49 1.50 1.48 1.48 0.9M
2022-07-26 1.49 1.50 1.48 1.50 0.9M
2022-07-25 1.49 1.51 1.48 1.50 1.0M
2022-07-22 1.49 1.50 1.48 1.50 0.7M
2022-07-21 1.49 1.51 1.48 1.50 1.2M
2022-07-20 1.49 1.51 1.49 1.49 0.6M
2022-07-19 1.48 1.50 1.48 1.49 0.9M
2022-07-18 1.47 1.52 1.46 1.50 1.9M
2022-07-15 1.51 1.52 1.47 1.47 1.6M
2022-07-14 1.51 1.52 1.49 1.51 1.8M
2022-07-13 1.49 1.52 1.49 1.52 1.0M
2022-07-12 1.50 1.52 1.49 1.50 1.0M
2022-07-11 1.51 1.52 1.50 1.51 1.1M
2022-07-08 1.53 1.53 1.51 1.53 0.8M
2022-07-07 1.52 1.52 1.50 1.51 1.1M
2022-07-06 1.52 1.53 1.50 1.52 2.6M
2022-07-05 1.54 1.54 1.51 1.52 1.8M
2022-07-04 1.57 1.57 1.52 1.52 2.3M
2022-06-30 1.59 1.60 1.57 1.57 2.0M
2022-06-29 1.59 1.61 1.57 1.59 3.2M
2022-06-28 1.57 1.62 1.56 1.61 3.4M
2022-06-27 1.57 1.59 1.57 1.58 1.4M
2022-06-24 1.56 1.57 1.55 1.55 1.2M
2022-06-23 1.55 1.57 1.53 1.56 0.9M
2022-06-22 1.56 1.57 1.52 1.54 0.8M
2022-06-21 1.54 1.58 1.54 1.56 1.5M
2022-06-20 1.51 1.55 1.50 1.53 2.5M
2022-06-17 1.58 1.58 1.50 1.50 6.2M
2022-06-16 1.59 1.60 1.57 1.58 0.8M
2022-06-15 1.60 1.60 1.57 1.57 1.5M
2022-06-14 1.57 1.60 1.55 1.59 1.1M
2022-06-13 1.60 1.60 1.58 1.58 1.2M
2022-06-10 1.63 1.63 1.53 1.60 1.7M
2022-06-09 1.65 1.65 1.63 1.63 1.1M
2022-06-08 1.62 1.66 1.62 1.63 2.7M
2022-06-07 1.59 1.62 1.59 1.60 2.6M
2022-06-06 1.63 1.63 1.60 1.60 1.5M
2022-06-02 1.61 1.64 1.60 1.63 0.6M
2022-06-01 1.64 1.64 1.61 1.62 1.5M
2022-05-31 1.60 1.63 1.60 1.63 2.0M
2022-05-30 1.56 1.60 1.55 1.60 0.9M
2022-05-27 1.58 1.59 1.56 1.57 1.0M
2022-05-26 1.58 1.58 1.56 1.57 0.8M
2022-05-25 1.57 1.59 1.56 1.57 0.7M
2022-05-24 1.56 1.58 1.54 1.56 1.4M
2022-05-23 1.53 1.60 1.53 1.58 2.5M
2022-05-20 1.51 1.55 1.51 1.53 3.8M
2022-05-19 1.54 1.54 1.49 1.50 4.5M
2022-05-18 1.55 1.56 1.53 1.55 1.3M
2022-05-17 1.53 1.55 1.52 1.55 1.1M
2022-05-16 1.55 1.57 1.51 1.53 4.9M
2022-05-13 1.52 1.54 1.50 1.52 2.6M
2022-05-12 1.54 1.54 1.49 1.51 6.7M
2022-05-11 1.56 1.58 1.53 1.53 3.2M
2022-05-10 1.53 1.58 1.52 1.55 2.5M
2022-05-06 1.58 1.60 1.56 1.56 2.3M
2022-05-05 1.63 1.66 1.60 1.60 3.0M
2022-05-04 1.60 1.63 1.60 1.61 1.0M
2022-05-03 1.61 1.63 1.57 1.61 1.4M
2022-04-29 1.56 1.62 1.56 1.60 2.3M
2022-04-28 1.56 1.59 1.55 1.58 1.5M
2022-04-27 1.57 1.58 1.54 1.56 2.2M
2022-04-26 1.58 1.59 1.55 1.58 1.6M
2022-04-25 1.61 1.61 1.55 1.57 2.3M
2022-04-22 1.62 1.64 1.59 1.62 2.4M
2022-04-21 1.67 1.68 1.62 1.62 2.8M
2022-04-20 1.68 1.70 1.67 1.68 1.9M
2022-04-19 1.69 1.70 1.66 1.68 1.3M
2022-04-14 1.66 1.71 1.66 1.71 2.5M
2022-04-13 1.65 1.68 1.65 1.66 1.7M
2022-04-12 1.66 1.69 1.63 1.69 1.7M
2022-04-11 1.74 1.74 1.64 1.66 2.0M
2022-04-08 1.72 1.75 1.71 1.74 1.5M
2022-04-07 1.76 1.79 1.72 1.72 0.9M
2022-04-06 1.71 1.78 1.71 1.77 3.3M
2022-04-04 1.68 1.73 1.68 1.71 1.3M
2022-04-01 1.70 1.71 1.66 1.68 1.9M
2022-03-31 1.74 1.76 1.70 1.72 1.1M
2022-03-30 1.72 1.76 1.72 1.74 1.6M
2022-03-29 1.73 1.74 1.69 1.72 1.9M
2022-03-28 1.77 1.77 1.72 1.75 1.1M
2022-03-25 1.80 1.82 1.73 1.77 2.6M
2022-03-24 1.86 1.86 1.79 1.81 1.9M
2022-03-23 1.85 1.87 1.82 1.84 1.5M
2022-03-22 1.81 1.88 1.81 1.85 1.8M
2022-03-21 1.86 1.87 1.81 1.83 1.3M
2022-03-18 1.77 1.84 1.74 1.84 24.5M
2022-03-17 1.64 1.77 1.64 1.77 7.0M
2022-03-16 1.61 1.63 1.50 1.59 7.2M
2022-03-15 1.70 1.70 1.56 1.58 6.4M
2022-03-14 1.78 1.78 1.70 1.71 4.4M
2022-03-11 1.81 1.82 1.75 1.81 3.6M
2022-03-10 1.87 1.87 1.81 1.81 2.8M
2022-03-09 1.89 1.89 1.80 1.82 5.2M
2022-03-08 1.94 1.94 1.87 1.88 3.4M
2022-03-07 1.99 1.99 1.92 1.94 5.3M
2022-03-04 1.98 2.01 1.97 1.99 2.3M
2022-03-03 2.00 2.02 2.00 2.02 1.7M
2022-03-02 2.00 2.02 1.99 1.99 2.1M
2022-03-01 1.97 2.03 1.95 2.01 4.2M
2022-02-28 1.99 1.99 1.94 1.99 3.6M
2022-02-25 2.00 2.01 1.97 2.00 1.7M
2022-02-24 2.04 2.04 1.98 1.98 4.7M
2022-02-23 2.03 2.04 2.02 2.04 1.6M
2022-02-22 2.06 2.06 2.02 2.04 4.2M
2022-02-21 2.07 2.08 2.06 2.08 0.9M
2022-02-18 2.06 2.09 2.06 2.08 1.2M
2022-02-17 2.07 2.09 2.07 2.07 1.4M
2022-02-16 2.07 2.10 2.06 2.07 1.8M
2022-02-15 2.07 2.08 2.05 2.05 1.2M
2022-02-14 2.08 2.08 2.05 2.06 1.1M
2022-02-11 2.08 2.10 2.07 2.09 1.9M
2022-02-10 2.09 2.09 2.07 2.09 2.8M
2022-02-09 2.09 2.10 2.07 2.08 3.2M
2022-02-08 2.10 2.12 2.07 2.08 2.0M
2022-02-07 2.08 2.11 2.08 2.10 1.3M
2022-02-04 2.06 2.09 2.04 2.08 0.9M
2022-01-31 2.05 2.06 2.05 2.06 0.1M
2022-01-28 2.09 2.09 2.05 2.06 1.5M
2022-01-27 2.10 2.10 2.06 2.07 2.0M
2022-01-26 2.13 2.14 2.11 2.12 0.6M
2022-01-25 2.15 2.15 2.10 2.11 1.6M
2022-01-24 2.12 2.16 2.11 2.15 2.9M
2022-01-21 2.13 2.14 2.11 2.13 2.2M
2022-01-20 2.09 2.13 2.09 2.13 1.9M
2022-01-19 2.10 2.12 2.09 2.11 1.3M
2022-01-18 2.11 2.11 2.09 2.10 0.7M
2022-01-17 2.11 2.13 2.08 2.10 4.6M
2022-01-14 2.08 2.08 2.06 2.07 1.4M
2022-01-13 2.10 2.10 2.06 2.07 2.7M
2022-01-12 2.09 2.10 2.08 2.09 0.9M
2022-01-11 2.10 2.10 2.08 2.10 2.3M
2022-01-10 2.11 2.12 2.08 2.10 3.3M
2022-01-07 2.09 2.12 2.09 2.11 0.9M
2022-01-06 2.09 2.11 2.08 2.10 1.4M
2022-01-05 2.11 2.11 2.08 2.10 1.4M
2022-01-04 2.12 2.12 2.07 2.10 5.9M
2022-01-03 2.14 2.16 2.07 2.10 2.4M