South Manganese Investment Ltd (1091)

1091
🏛️ 홍콩 →
0.40
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 1.15 1.19 1.12 1.18 15.7M
2021-12-30 1.13 1.17 1.10 1.15 20.0M
2021-12-29 1.07 1.19 1.07 1.13 56.1M
2021-12-28 1.10 1.10 1.03 1.04 16.0M
2021-12-24 1.10 1.12 1.07 1.10 6.1M
2021-12-23 1.05 1.15 1.05 1.10 36.4M
2021-12-22 1.02 1.06 1.01 1.05 13.5M
2021-12-21 1.04 1.06 1.01 1.01 19.8M
2021-12-20 1.08 1.14 1.03 1.04 21.9M
2021-12-17 1.06 1.09 1.01 1.08 19.5M
2021-12-16 1.01 1.07 1.01 1.06 8.8M
2021-12-15 1.10 1.11 1.03 1.03 31.8M
2021-12-14 1.18 1.21 1.08 1.09 41.6M
2021-12-13 1.07 1.18 1.06 1.17 39.7M
2021-12-10 1.09 1.12 1.05 1.07 17.5M
2021-12-09 0.97 1.11 0.95 1.10 54.2M
2021-12-08 0.96 0.98 0.94 0.96 8.4M
2021-12-07 0.95 0.98 0.95 0.96 7.4M
2021-12-06 0.96 0.97 0.94 0.95 6.0M
2021-12-03 0.97 1.03 0.93 0.96 25.5M
2021-12-02 1.00 1.00 0.95 0.97 13.6M
2021-12-01 1.01 1.06 1.01 1.01 20.7M
2021-11-30 0.94 1.03 0.94 0.98 21.0M
2021-11-29 0.91 0.98 0.91 0.94 7.2M
2021-11-26 0.97 0.98 0.93 0.94 11.0M
2021-11-25 1.00 1.00 0.96 0.99 13.1M
2021-11-24 0.97 1.02 0.96 1.01 9.6M
2021-11-23 1.01 1.01 0.96 0.97 16.3M
2021-11-22 1.04 1.05 0.98 1.00 15.5M
2021-11-19 1.08 1.14 1.04 1.06 30.1M
2021-11-18 0.98 1.08 0.94 1.08 32.8M
2021-11-17 0.95 0.99 0.92 0.97 15.4M
2021-11-16 0.93 0.97 0.92 0.95 8.5M
2021-11-15 0.94 0.95 0.89 0.94 17.4M
2021-11-12 1.03 1.03 0.94 0.95 22.1M
2021-11-11 0.92 1.03 0.91 0.99 30.1M
2021-11-10 0.94 0.94 0.87 0.92 23.1M
2021-11-09 0.95 0.95 0.87 0.94 19.4M
2021-11-08 0.94 0.98 0.92 0.95 16.1M
2021-11-05 1.03 1.05 0.91 0.93 50.4M
2021-11-04 1.02 1.07 1.02 1.05 18.9M
2021-11-03 1.09 1.10 0.97 1.00 57.4M
2021-11-02 1.15 1.15 1.04 1.09 48.9M
2021-11-01 1.21 1.21 1.10 1.12 64.0M
2021-10-29 1.20 1.24 1.18 1.23 10.6M
2021-10-28 1.21 1.23 1.17 1.20 23.3M
2021-10-27 1.35 1.35 1.20 1.23 34.0M
2021-10-26 1.40 1.41 1.33 1.35 14.8M
2021-10-25 1.36 1.42 1.31 1.38 22.1M
2021-10-22 1.40 1.42 1.34 1.35 16.7M
2021-10-21 1.37 1.42 1.31 1.40 39.0M
2021-10-20 1.33 1.39 1.26 1.35 51.3M
2021-10-19 1.28 1.35 1.24 1.34 40.8M
2021-10-18 1.17 1.27 1.17 1.25 45.3M
2021-10-15 1.19 1.21 1.14 1.16 30.4M
2021-10-12 1.20 1.26 1.15 1.17 21.3M
2021-10-11 1.16 1.22 1.15 1.18 19.1M
2021-10-08 1.25 1.25 1.12 1.16 32.1M
2021-10-07 1.20 1.30 1.17 1.22 31.1M
2021-10-06 1.20 1.22 1.16 1.20 21.2M
2021-10-05 1.12 1.24 1.10 1.20 37.9M
2021-10-04 1.18 1.19 1.11 1.13 17.4M
2021-09-30 1.15 1.28 1.11 1.18 40.1M
2021-09-29 1.22 1.22 1.10 1.15 52.7M
2021-09-28 1.20 1.28 1.16 1.24 38.4M
2021-09-27 1.26 1.33 1.10 1.17 66.3M
2021-09-24 1.45 1.45 1.24 1.25 76.1M
2021-09-23 1.15 1.46 1.13 1.45 154.6M
2021-09-21 1.19 1.21 1.07 1.07 57.3M
2021-09-20 1.24 1.27 1.15 1.19 29.8M
2021-09-17 1.27 1.35 1.20 1.26 29.7M
2021-09-16 1.35 1.37 1.23 1.26 44.6M
2021-09-15 1.42 1.43 1.27 1.33 73.1M
2021-09-14 1.52 1.52 1.39 1.41 53.8M
2021-09-13 1.44 1.52 1.43 1.50 71.1M
2021-09-10 1.55 1.56 1.39 1.44 55.6M
2021-09-09 1.39 1.47 1.33 1.46 71.6M
2021-09-08 1.55 1.60 1.33 1.39 167.6M
2021-09-07 1.41 1.58 1.41 1.48 151.9M
2021-09-06 1.43 1.49 1.24 1.39 103.7M
2021-09-03 1.57 1.57 1.36 1.40 108.6M
2021-09-02 1.60 1.67 1.50 1.54 59.3M
2021-09-01 1.66 1.69 1.48 1.57 67.1M
2021-08-31 1.67 1.78 1.55 1.63 90.4M
2021-08-30 1.77 1.89 1.50 1.65 180.9M
2021-08-27 1.43 1.71 1.40 1.66 123.7M
2021-08-26 1.36 1.53 1.33 1.45 105.4M
2021-08-25 1.25 1.34 1.22 1.32 51.4M
2021-08-24 1.35 1.36 1.16 1.25 88.5M
2021-08-23 1.12 1.30 1.05 1.29 129.6M
2021-08-20 1.18 1.20 0.79 1.03 414.5M
2021-08-19 1.49 1.50 1.23 1.24 152.3M
2021-08-18 1.44 1.53 1.42 1.49 49.6M
2021-08-17 1.71 1.73 1.40 1.42 151.9M
2021-08-16 1.71 1.80 1.58 1.68 102.2M
2021-08-13 1.50 1.67 1.49 1.63 143.0M
2021-08-12 1.46 1.75 1.46 1.75 119.5M
2021-08-11 1.53 1.56 1.43 1.46 75.8M
2021-08-10 1.59 1.64 1.47 1.56 97.4M
2021-08-09 1.36 1.57 1.33 1.57 178.5M
2021-08-06 1.28 1.37 1.23 1.31 136.8M
2021-08-05 1.27 1.36 1.14 1.21 127.5M
2021-08-04 1.38 1.39 1.20 1.27 90.7M
2021-08-03 1.32 1.45 1.28 1.37 109.5M
2021-08-02 1.31 1.38 1.26 1.29 118.0M
2021-07-30 1.31 1.35 1.10 1.25 141.0M
2021-07-29 1.30 1.38 1.16 1.26 127.7M
2021-07-28 0.97 1.25 0.97 1.25 146.7M
2021-07-27 1.13 1.15 0.90 0.96 110.8M
2021-07-26 0.90 1.13 0.90 1.09 231.2M
2021-07-23 0.90 1.01 0.79 0.85 265.5M
2021-07-22 0.57 0.79 0.57 0.79 175.3M
2021-07-21 0.54 0.56 0.54 0.56 3.7M
2021-07-20 0.57 0.58 0.53 0.54 7.5M
2021-07-19 0.57 0.58 0.56 0.58 3.2M
2021-07-16 0.57 0.59 0.56 0.57 3.5M
2021-07-15 0.55 0.58 0.53 0.57 4.4M
2021-07-14 0.58 0.58 0.55 0.55 3.6M
2021-07-13 0.58 0.59 0.57 0.58 3.6M
2021-07-12 0.59 0.60 0.55 0.58 9.6M
2021-07-09 0.55 0.60 0.55 0.59 11.6M
2021-07-08 0.54 0.58 0.54 0.57 9.5M
2021-07-07 0.52 0.58 0.50 0.56 11.4M
2021-07-06 0.50 0.52 0.50 0.52 3.1M
2021-07-05 0.50 0.51 0.49 0.50 5.8M
2021-07-02 0.48 0.49 0.48 0.48 1.8M
2021-06-30 0.49 0.49 0.48 0.49 3.8M
2021-06-29 0.48 0.50 0.48 0.49 0.9M
2021-06-28 0.49 0.49 0.48 0.49 1.1M
2021-06-25 0.48 0.49 0.48 0.48 2.5M
2021-06-24 0.48 0.49 0.47 0.48 1.1M
2021-06-23 0.48 0.49 0.47 0.48 3.3M
2021-06-22 0.49 0.49 0.47 0.48 1.8M
2021-06-21 0.50 0.50 0.47 0.48 4.2M
2021-06-18 0.50 0.51 0.49 0.49 1.1M
2021-06-17 0.50 0.50 0.49 0.49 1.2M
2021-06-16 0.50 0.51 0.49 0.50 2.6M
2021-06-15 0.51 0.52 0.50 0.50 1.7M
2021-06-11 0.50 0.52 0.49 0.51 8.6M
2021-06-10 0.50 0.50 0.48 0.49 0.7M
2021-06-09 0.50 0.50 0.48 0.50 1.9M
2021-06-08 0.50 0.50 0.49 0.50 1.1M
2021-06-07 0.50 0.50 0.49 0.50 4.0M
2021-06-04 0.50 0.51 0.49 0.50 2.1M
2021-06-03 0.50 0.50 0.50 0.50 2.0M
2021-06-02 0.50 0.51 0.50 0.50 1.7M
2021-06-01 0.52 0.52 0.50 0.51 4.6M
2021-05-31 0.52 0.52 0.50 0.51 2.7M
2021-05-28 0.52 0.54 0.52 0.53 6.2M
2021-05-27 0.53 0.53 0.51 0.52 3.0M
2021-05-26 0.53 0.53 0.51 0.53 7.3M
2021-05-25 0.49 0.52 0.49 0.51 5.6M
2021-05-24 0.49 0.50 0.48 0.50 6.7M
2021-05-21 0.50 0.50 0.48 0.49 7.8M
2021-05-20 0.52 0.52 0.49 0.50 13.2M
2021-05-18 0.52 0.55 0.51 0.53 6.7M
2021-05-17 0.52 0.53 0.50 0.51 5.3M
2021-05-14 0.52 0.53 0.50 0.52 11.6M
2021-05-13 0.57 0.57 0.50 0.52 22.1M
2021-05-12 0.58 0.60 0.57 0.59 4.4M
2021-05-11 0.61 0.61 0.56 0.58 18.6M
2021-05-10 0.58 0.64 0.58 0.63 51.9M
2021-05-07 0.59 0.60 0.57 0.57 10.6M
2021-05-06 0.59 0.60 0.57 0.59 52.1M
2021-05-05 0.53 0.61 0.52 0.59 44.0M
2021-05-04 0.53 0.55 0.52 0.53 3.1M
2021-05-03 0.53 0.53 0.50 0.52 3.8M
2021-04-30 0.56 0.56 0.54 0.54 4.0M
2021-04-29 0.55 0.58 0.55 0.57 3.4M
2021-04-28 0.57 0.57 0.54 0.55 5.0M
2021-04-27 0.60 0.60 0.56 0.57 8.5M
2021-04-26 0.58 0.60 0.55 0.60 35.2M
2021-04-23 0.53 0.54 0.51 0.51 2.5M
2021-04-22 0.52 0.56 0.51 0.53 4.5M
2021-04-21 0.53 0.53 0.50 0.52 5.4M
2021-04-20 0.53 0.55 0.50 0.53 5.5M
2021-04-19 0.45 0.54 0.45 0.52 10.2M
2021-04-16 0.45 0.46 0.44 0.45 2.3M
2021-04-15 0.45 0.45 0.44 0.45 1.4M
2021-04-14 0.44 0.45 0.44 0.44 1.6M
2021-04-13 0.45 0.46 0.44 0.44 1.6M
2021-04-12 0.43 0.46 0.43 0.45 3.8M
2021-04-09 0.44 0.44 0.42 0.43 1.8M
2021-04-08 0.45 0.46 0.44 0.44 2.4M
2021-04-07 0.43 0.46 0.42 0.45 5.5M
2021-04-01 0.43 0.44 0.42 0.43 4.2M
2021-03-31 0.44 0.44 0.42 0.44 3.4M
2021-03-30 0.42 0.43 0.41 0.43 3.2M
2021-03-29 0.39 0.42 0.39 0.42 3.3M
2021-03-26 0.39 0.41 0.39 0.39 4.7M
2021-03-25 0.38 0.39 0.37 0.38 2.8M
2021-03-24 0.40 0.40 0.38 0.38 6.8M
2021-03-23 0.44 0.44 0.40 0.41 9.5M
2021-03-22 0.46 0.47 0.44 0.45 2.9M
2021-03-19 0.50 0.50 0.45 0.45 16.3M
2021-03-18 0.50 0.51 0.48 0.50 3.2M
2021-03-17 0.51 0.51 0.49 0.50 2.5M
2021-03-16 0.50 0.51 0.48 0.51 3.4M
2021-03-15 0.50 0.51 0.49 0.50 3.2M
2021-03-12 0.50 0.51 0.48 0.50 4.4M
2021-03-11 0.47 0.51 0.46 0.50 9.6M
2021-03-10 0.47 0.48 0.46 0.47 2.4M
2021-03-09 0.47 0.49 0.45 0.46 7.6M
2021-03-08 0.53 0.53 0.46 0.48 13.3M
2021-03-05 0.52 0.54 0.50 0.52 11.1M
2021-03-04 0.57 0.59 0.54 0.55 5.6M
2021-03-03 0.55 0.59 0.53 0.59 9.5M
2021-03-02 0.60 0.61 0.54 0.55 12.8M
2021-03-01 0.60 0.62 0.54 0.60 12.4M
2021-02-26 0.59 0.62 0.57 0.60 15.5M
2021-02-25 0.65 0.69 0.62 0.63 16.6M
2021-02-24 0.72 0.74 0.57 0.63 33.8M
2021-02-23 0.77 0.80 0.66 0.72 31.4M
2021-02-22 0.70 0.80 0.70 0.74 42.8M
2021-02-19 0.63 0.73 0.60 0.70 47.4M
2021-02-18 0.57 0.67 0.53 0.64 75.0M
2021-02-17 0.50 0.57 0.49 0.56 48.4M
2021-02-16 0.43 0.51 0.43 0.50 44.3M
2021-02-11 0.42 0.43 0.42 0.43 1.1M
2021-02-10 0.43 0.46 0.41 0.42 13.4M
2021-02-09 0.41 0.43 0.40 0.43 4.3M
2021-02-08 0.41 0.42 0.40 0.41 1.2M
2021-02-05 0.40 0.42 0.38 0.41 1.1M
2021-02-04 0.42 0.43 0.40 0.42 2.2M
2021-02-03 0.39 0.42 0.38 0.41 5.1M
2021-02-02 0.42 0.42 0.35 0.39 19.2M
2021-02-01 0.43 0.43 0.42 0.43 0.1M
2021-01-29 0.42 0.44 0.42 0.43 2.6M
2021-01-28 0.44 0.45 0.42 0.43 3.3M
2021-01-27 0.46 0.46 0.43 0.45 1.8M
2021-01-26 0.45 0.45 0.44 0.44 1.6M
2021-01-25 0.46 0.46 0.44 0.46 2.7M
2021-01-22 0.47 0.47 0.45 0.46 2.4M
2021-01-21 0.45 0.47 0.44 0.47 7.6M
2021-01-20 0.45 0.45 0.43 0.44 4.1M
2021-01-19 0.47 0.47 0.44 0.46 6.2M
2021-01-18 0.48 0.48 0.46 0.47 2.1M
2021-01-15 0.48 0.48 0.46 0.48 5.7M
2021-01-14 0.49 0.49 0.47 0.48 2.3M
2021-01-13 0.49 0.50 0.47 0.49 4.5M
2021-01-12 0.50 0.51 0.49 0.50 2.0M
2021-01-11 0.50 0.53 0.49 0.50 3.8M
2021-01-08 0.50 0.51 0.49 0.50 1.8M
2021-01-07 0.47 0.52 0.47 0.51 9.7M
2021-01-06 0.48 0.49 0.46 0.48 2.8M
2021-01-05 0.49 0.49 0.47 0.48 2.8M
2021-01-04 0.47 0.50 0.47 0.49 4.6M