Sinohope Technology Holdings Ltd (1611)

1611
🏛️ 홍콩 →
5.25
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.73 2.79 2.60 2.66 0.1M
2022-12-29 2.62 2.87 2.58 2.74 0.4M
2022-12-28 2.73 2.73 2.50 2.60 0.4M
2022-12-23 3.05 3.05 2.68 2.73 0.4M
2022-12-22 2.35 3.18 2.30 2.95 1.5M
2022-12-21 2.45 2.49 2.33 2.35 0.1M
2022-12-20 2.64 2.64 2.29 2.45 0.3M
2022-12-19 2.60 2.67 2.38 2.45 0.8M
2022-12-16 3.02 3.02 2.57 2.57 1.0M
2022-12-15 3.11 3.11 2.95 2.98 0.7M
2022-12-14 3.15 3.21 3.11 3.12 0.2M
2022-12-13 3.23 3.32 3.10 3.15 1.4M
2022-12-12 3.34 3.40 3.21 3.25 0.3M
2022-12-09 3.38 3.41 3.31 3.34 0.4M
2022-12-08 3.35 3.48 3.33 3.38 0.3M
2022-12-07 3.38 3.44 3.33 3.35 0.9M
2022-12-06 3.41 3.45 3.30 3.44 0.3M
2022-12-05 3.59 3.59 3.40 3.45 0.4M
2022-12-02 3.38 3.49 3.35 3.40 0.1M
2022-12-01 3.50 3.60 3.39 3.39 0.7M
2022-11-30 3.36 3.50 3.30 3.44 0.2M
2022-11-29 3.44 3.47 3.36 3.36 0.2M
2022-11-28 3.40 3.44 3.27 3.44 0.3M
2022-11-25 3.48 3.54 3.44 3.48 0.1M
2022-11-24 3.40 3.51 3.40 3.50 0.0M
2022-11-23 3.48 3.54 3.47 3.54 0.1M
2022-11-22 3.42 3.52 3.40 3.46 0.2M
2022-11-21 3.45 3.46 3.33 3.41 0.2M
2022-11-18 3.72 3.72 3.50 3.55 0.4M
2022-11-17 3.78 3.78 3.51 3.64 0.3M
2022-11-16 3.53 3.70 3.53 3.64 0.7M
2022-11-15 3.52 3.72 3.43 3.53 0.8M
2022-11-14 4.04 4.04 3.23 3.52 3.4M
2022-11-11 4.12 4.30 4.05 4.11 0.4M
2022-11-10 3.85 4.10 3.80 4.09 0.5M
2022-11-09 3.92 4.05 3.89 4.00 0.4M
2022-11-08 4.10 4.23 3.80 3.95 0.7M
2022-11-07 4.00 4.32 4.00 4.23 0.5M
2022-11-04 4.11 4.25 3.93 4.11 0.6M
2022-11-03 3.99 4.20 3.90 4.10 0.5M
2022-11-02 4.02 4.10 3.90 4.02 0.3M
2022-11-01 3.69 4.20 3.62 4.14 1.7M
2022-10-31 3.41 3.64 3.32 3.52 0.4M
2022-10-28 3.59 3.59 3.40 3.54 0.1M
2022-10-27 3.50 3.68 3.50 3.58 0.3M
2022-10-26 3.55 3.55 3.39 3.41 0.1M
2022-10-25 3.21 3.40 3.21 3.35 0.1M
2022-10-24 3.49 3.70 3.21 3.21 0.4M
2022-10-21 3.50 3.68 3.43 3.49 0.1M
2022-10-20 3.70 3.70 3.54 3.60 0.2M
2022-10-19 3.80 4.15 3.75 3.75 0.6M
2022-10-18 3.35 3.78 3.35 3.70 0.4M
2022-10-17 3.32 3.35 3.24 3.35 0.1M
2022-10-14 3.50 3.50 3.28 3.30 0.1M
2022-10-13 3.30 3.45 3.30 3.40 0.1M
2022-10-12 3.51 3.51 3.25 3.31 0.3M
2022-10-11 3.61 3.79 3.50 3.50 0.2M
2022-10-10 3.90 3.90 3.50 3.61 0.2M
2022-10-07 3.80 3.88 3.71 3.85 0.0M
2022-10-06 3.89 3.89 3.80 3.80 0.1M
2022-10-05 3.96 3.96 3.83 3.84 0.1M
2022-10-03 3.75 3.75 3.67 3.75 0.2M
2022-09-30 3.84 4.00 3.75 3.77 0.2M
2022-09-29 3.93 4.14 3.80 3.90 0.1M
2022-09-28 4.17 4.17 3.85 3.92 0.1M
2022-09-27 4.01 4.01 3.79 4.00 0.2M
2022-09-26 4.09 4.19 3.98 4.01 0.1M
2022-09-23 4.10 4.14 4.00 4.02 0.1M
2022-09-22 4.03 4.18 4.02 4.16 0.1M
2022-09-21 4.28 4.38 4.02 4.20 0.3M
2022-09-20 4.40 4.50 4.20 4.28 0.1M
2022-09-19 4.15 4.44 4.15 4.40 0.3M
2022-09-16 4.15 4.42 4.15 4.42 1.1M
2022-09-15 4.00 4.40 4.00 4.08 0.6M
2022-09-14 4.00 4.30 3.80 4.19 1.0M
2022-09-13 3.64 4.22 3.62 4.17 1.6M
2022-09-09 3.50 3.64 3.50 3.62 0.1M
2022-09-08 3.52 3.65 3.51 3.55 0.1M
2022-09-07 3.63 3.65 3.50 3.52 0.3M
2022-09-06 3.60 3.69 3.59 3.60 0.4M
2022-09-05 3.82 3.94 3.50 3.54 0.8M
2022-09-02 3.96 3.96 3.78 3.82 0.8M
2022-09-01 4.00 4.14 3.99 4.00 0.4M
2022-08-31 4.03 4.14 4.00 4.08 0.2M
2022-08-30 4.27 4.27 4.00 4.14 0.2M
2022-08-29 4.00 4.34 4.00 4.27 0.2M
2022-08-26 4.15 4.24 4.09 4.17 0.2M
2022-08-25 4.00 4.23 4.00 4.15 0.1M
2022-08-24 4.04 4.13 4.00 4.02 0.1M
2022-08-23 4.10 4.23 4.03 4.04 0.1M
2022-08-22 4.20 4.20 4.00 4.10 0.2M
2022-08-19 4.35 4.35 4.28 4.28 0.1M
2022-08-18 4.29 4.44 4.29 4.31 0.1M
2022-08-17 4.40 4.45 4.28 4.29 0.2M
2022-08-16 4.35 4.44 4.26 4.40 0.1M
2022-08-15 4.50 4.55 4.34 4.35 0.3M
2022-08-12 4.40 4.65 4.20 4.50 0.7M
2022-08-11 4.20 4.47 4.20 4.40 0.3M
2022-08-10 4.25 4.32 4.16 4.18 0.2M
2022-08-09 4.41 4.44 4.25 4.32 0.3M
2022-08-08 4.36 4.36 4.10 4.19 0.1M
2022-08-05 4.12 4.25 4.12 4.20 0.3M
2022-08-04 3.95 4.12 3.95 4.05 0.1M
2022-08-03 4.03 4.15 3.84 3.84 0.3M
2022-08-02 4.13 4.13 3.92 4.03 0.4M
2022-08-01 4.00 4.19 3.98 4.18 0.1M
2022-07-29 4.35 4.37 3.92 4.18 0.5M
2022-07-28 4.33 4.50 4.28 4.35 0.4M
2022-07-27 4.33 4.33 4.16 4.22 0.2M
2022-07-26 4.36 4.36 4.18 4.34 0.2M
2022-07-25 4.35 4.40 4.20 4.39 0.4M
2022-07-22 4.33 4.46 4.33 4.36 0.2M
2022-07-21 4.51 4.51 4.30 4.33 0.3M
2022-07-20 4.51 4.87 4.39 4.45 0.9M
2022-07-19 4.16 4.90 4.15 4.31 2.0M
2022-07-18 4.21 4.33 3.88 4.12 2.6M
2022-07-15 4.60 4.61 4.10 4.20 1.5M
2022-07-14 5.06 5.06 4.60 4.60 1.3M
2022-07-13 6.00 6.00 5.03 5.06 0.9M
2022-07-12 5.94 6.20 5.48 5.59 1.3M
2022-07-11 4.78 6.40 4.35 5.50 3.5M
2022-07-08 6.47 6.49 4.85 4.87 3.5M
2022-07-07 3.47 6.68 3.42 6.49 16.2M
2022-07-06 3.68 3.85 3.45 3.50 0.4M
2022-07-05 3.81 3.81 3.64 3.68 0.1M
2022-07-04 3.80 3.80 3.65 3.65 0.5M
2022-06-30 3.82 3.89 3.68 3.85 0.3M
2022-06-29 3.98 3.98 3.88 3.90 0.2M
2022-06-28 4.01 4.01 3.70 3.88 0.5M
2022-06-27 3.96 4.00 3.89 4.01 0.2M
2022-06-24 4.08 4.09 3.96 4.01 0.2M
2022-06-23 3.92 4.02 3.91 4.00 0.2M
2022-06-22 4.07 4.14 3.90 3.92 0.1M
2022-06-21 3.99 4.10 3.98 4.07 0.1M
2022-06-20 4.07 4.07 3.88 4.05 0.2M
2022-06-17 4.20 4.20 3.93 4.06 0.3M
2022-06-16 3.95 4.13 3.95 4.06 0.2M
2022-06-15 3.77 4.02 3.77 3.95 0.2M
2022-06-14 3.81 3.95 3.68 3.93 0.3M
2022-06-13 4.15 4.17 3.90 3.98 0.3M
2022-06-10 4.18 4.35 4.18 4.35 0.1M
2022-06-09 4.26 4.45 4.26 4.30 0.1M
2022-06-08 4.26 4.36 4.23 4.26 0.2M
2022-06-07 4.14 4.45 4.14 4.22 0.2M
2022-06-06 4.11 4.18 4.07 4.13 0.1M
2022-06-02 4.44 4.44 4.11 4.11 0.2M
2022-06-01 4.50 4.70 4.41 4.44 0.2M
2022-05-31 3.85 4.63 3.85 4.50 0.8M
2022-05-30 3.72 3.92 3.72 3.92 0.3M
2022-05-27 3.80 3.80 3.70 3.72 0.2M
2022-05-26 3.89 3.90 3.70 3.80 0.2M
2022-05-25 3.82 3.89 3.76 3.89 0.2M
2022-05-24 4.07 4.07 3.80 3.82 0.4M
2022-05-23 4.16 4.16 4.02 4.07 0.1M
2022-05-20 4.12 4.21 4.10 4.19 0.2M
2022-05-19 4.00 4.05 3.92 4.05 0.2M
2022-05-18 4.28 4.30 4.13 4.13 0.1M
2022-05-17 4.08 4.26 4.08 4.16 0.1M
2022-05-16 4.13 4.32 3.98 4.05 0.3M
2022-05-13 4.36 4.36 4.07 4.13 0.1M
2022-05-12 4.50 4.56 3.90 4.16 0.5M
2022-05-11 4.75 4.93 4.59 4.62 0.3M
2022-05-10 5.05 5.18 4.50 4.80 0.5M
2022-05-06 5.29 5.30 5.18 5.18 0.1M
2022-05-05 5.55 5.60 5.41 5.42 0.1M
2022-05-04 5.43 5.55 5.28 5.55 0.1M
2022-05-03 5.57 5.68 5.39 5.58 0.2M
2022-04-29 5.38 5.60 5.25 5.50 0.4M
2022-04-28 5.34 5.44 5.24 5.43 0.2M
2022-04-27 5.19 5.40 5.19 5.30 0.0M
2022-04-26 5.12 5.40 5.12 5.14 0.1M
2022-04-25 5.41 5.41 5.12 5.12 0.1M
2022-04-22 5.35 5.74 5.30 5.41 0.2M
2022-04-21 5.60 5.60 5.36 5.36 0.1M
2022-04-20 5.80 5.80 5.51 5.58 0.0M
2022-04-19 5.47 5.70 5.39 5.66 0.2M
2022-04-14 5.61 5.82 5.36 5.50 0.2M
2022-04-13 5.60 5.60 5.32 5.40 0.1M
2022-04-12 5.52 5.63 5.25 5.54 0.2M
2022-04-11 6.04 6.04 5.52 5.60 0.2M
2022-04-08 6.11 6.11 6.02 6.05 0.1M
2022-04-07 6.28 6.28 6.10 6.14 0.1M
2022-04-06 6.45 6.45 6.20 6.26 0.2M
2022-04-04 6.41 6.50 6.30 6.45 0.1M
2022-04-01 6.30 6.52 6.30 6.34 0.2M
2022-03-31 6.72 6.72 6.40 6.40 0.1M
2022-03-30 6.50 6.75 6.31 6.72 0.3M
2022-03-29 6.60 6.66 6.46 6.50 0.2M
2022-03-28 6.79 6.79 6.30 6.39 0.5M
2022-03-25 6.44 6.90 6.10 6.20 1.0M
2022-03-24 6.18 6.20 5.84 6.20 0.3M
2022-03-23 5.70 6.20 5.51 6.20 0.7M
2022-03-22 5.24 5.70 5.24 5.60 0.9M
2022-03-21 5.32 5.56 5.24 5.24 0.2M
2022-03-18 5.35 5.47 5.30 5.31 0.3M
2022-03-17 5.86 5.90 5.34 5.42 0.8M
2022-03-16 4.80 5.58 4.80 5.56 1.1M
2022-03-15 5.47 5.47 4.71 4.75 0.6M
2022-03-14 6.00 6.00 5.46 5.50 0.3M
2022-03-11 5.97 6.06 5.80 5.96 0.3M
2022-03-10 6.14 6.41 6.00 6.16 0.3M
2022-03-09 6.31 6.33 5.65 6.00 0.6M
2022-03-08 6.72 6.77 6.27 6.30 0.4M
2022-03-07 6.76 6.76 6.41 6.71 0.3M
2022-03-04 7.07 7.07 6.81 6.99 0.2M
2022-03-03 6.95 7.30 6.94 7.08 0.1M
2022-03-02 7.26 7.26 6.96 6.99 0.2M
2022-03-01 7.23 7.34 7.06 7.25 0.4M
2022-02-28 6.98 7.11 6.85 7.05 0.1M
2022-02-25 6.74 7.18 6.74 7.05 0.2M
2022-02-24 7.13 7.23 6.61 6.93 0.6M
2022-02-23 7.10 7.27 7.09 7.19 0.1M
2022-02-22 7.30 7.31 6.96 7.10 0.6M
2022-02-21 7.39 7.51 7.30 7.30 0.2M
2022-02-18 7.55 7.61 7.36 7.38 0.4M
2022-02-17 7.62 7.76 7.50 7.60 0.1M
2022-02-16 7.79 7.87 7.55 7.62 0.2M
2022-02-15 7.60 7.62 7.48 7.50 0.1M
2022-02-14 7.63 7.64 7.42 7.53 0.2M
2022-02-11 8.10 8.10 7.71 7.78 0.3M
2022-02-10 8.08 8.29 7.83 8.06 0.7M
2022-02-09 7.67 8.09 7.61 8.09 0.6M
2022-02-08 7.55 7.75 7.46 7.67 0.3M
2022-02-07 7.45 7.90 7.45 7.55 0.4M
2022-02-04 7.36 7.56 7.36 7.40 0.2M
2022-01-31 7.30 7.40 7.18 7.30 0.1M
2022-01-28 7.40 7.40 7.22 7.23 0.2M
2022-01-27 7.39 7.80 7.38 7.40 0.5M
2022-01-26 7.38 7.60 7.38 7.45 0.2M
2022-01-25 7.30 7.66 7.30 7.42 0.3M
2022-01-24 7.50 7.86 7.23 7.41 0.9M
2022-01-21 7.70 7.70 7.41 7.50 0.6M
2022-01-20 7.48 7.70 7.43 7.49 0.2M
2022-01-19 7.56 7.70 7.42 7.48 0.2M
2022-01-18 7.59 7.80 7.49 7.54 0.3M
2022-01-17 7.40 7.80 7.40 7.65 0.3M
2022-01-14 7.66 7.76 7.53 7.70 0.2M
2022-01-13 7.86 7.86 7.61 7.66 0.3M
2022-01-12 7.87 8.12 7.78 7.83 0.7M
2022-01-11 7.68 7.94 7.55 7.66 0.6M
2022-01-10 7.54 7.86 7.37 7.68 0.6M
2022-01-07 7.53 7.80 7.49 7.59 0.5M
2022-01-06 7.38 7.65 7.30 7.53 0.5M
2022-01-05 7.66 7.79 7.33 7.43 0.8M
2022-01-04 8.09 8.38 7.60 7.66 2.9M
2022-01-03 8.21 8.61 8.15 8.38 0.5M