Sparkle Roll Group Ltd (0970)

0970
🏛️ 홍콩 →
0.54
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 1.28 1.28 1.09 1.10 0.0M
2022-12-29 1.17 1.17 1.17 1.17 0.0M
2022-12-28 1.15 1.17 1.15 1.17 0.0M
2022-12-23 1.26 1.26 1.26 1.26 0.0M
2022-12-22 1.15 1.28 1.14 1.28 0.0M
2022-12-21 1.15 1.44 1.15 1.25 0.1M
2022-12-20 1.14 1.18 1.14 1.15 0.0M
2022-12-19 1.17 1.22 1.15 1.15 0.0M
2022-12-16 1.14 1.25 1.12 1.25 0.1M
2022-12-15 1.10 1.14 1.09 1.14 0.5M
2022-12-14 1.10 1.12 1.10 1.12 0.0M
2022-12-13 1.12 1.14 1.10 1.14 0.1M
2022-12-12 1.15 1.20 1.12 1.14 0.0M
2022-12-09 1.10 1.17 1.09 1.15 0.3M
2022-12-08 1.14 1.15 1.07 1.15 0.2M
2022-12-07 1.15 1.20 1.07 1.12 0.3M
2022-12-06 1.20 1.20 1.12 1.15 0.5M
2022-12-05 1.20 1.20 1.07 1.14 0.2M
2022-12-02 1.17 1.18 1.12 1.14 0.1M
2022-12-01 1.28 1.28 1.17 1.20 1.1M
2022-11-30 1.22 1.22 1.20 1.22 0.0M
2022-11-29 1.22 1.33 1.22 1.28 0.0M
2022-11-28 1.33 1.36 1.23 1.28 0.1M
2022-11-25 1.23 1.28 1.17 1.28 3.2M
2022-11-24 1.20 1.28 1.20 1.22 0.2M
2022-11-23 1.20 1.31 1.20 1.31 0.2M
2022-11-22 1.22 1.28 1.20 1.28 0.1M
2022-11-21 1.25 1.33 1.20 1.25 0.1M
2022-11-18 1.20 1.34 1.17 1.23 0.1M
2022-11-17 1.17 1.20 1.14 1.18 0.1M
2022-11-16 1.17 1.20 1.15 1.17 0.1M
2022-11-15 1.22 1.28 1.20 1.22 0.3M
2022-11-14 1.33 1.34 1.15 1.28 0.4M
2022-11-11 1.26 1.46 1.22 1.28 0.5M
2022-11-10 1.20 1.60 1.17 1.41 0.5M
2022-11-09 1.10 1.25 1.10 1.18 0.4M
2022-11-08 1.12 1.17 1.06 1.17 0.3M
2022-11-07 1.07 1.20 0.88 1.12 10.1M
2022-11-04 1.04 1.28 0.98 1.15 2.6M
2022-11-03 1.04 1.09 0.98 1.01 0.4M
2022-11-02 0.99 1.20 0.98 1.04 1.2M
2022-11-01 1.10 1.10 0.94 0.99 0.1M
2022-10-31 1.17 1.22 1.06 1.07 2.1M
2022-10-28 1.28 1.28 1.12 1.14 0.9M
2022-10-27 1.28 1.28 1.23 1.23 0.7M
2022-10-26 1.26 1.26 1.22 1.25 0.3M
2022-10-25 1.28 1.34 1.26 1.26 1.2M
2022-10-24 1.33 1.39 1.28 1.31 5.3M
2022-10-21 1.38 1.46 1.36 1.36 2.1M
2022-10-20 1.44 1.46 1.36 1.46 1.0M
2022-10-19 1.44 1.49 1.28 1.49 1.4M
2022-10-18 1.47 1.57 1.38 1.57 0.2M
2022-10-17 1.42 1.46 1.36 1.44 1.2M
2022-10-14 1.41 1.52 1.38 1.44 0.1M
2022-10-13 1.38 1.46 1.34 1.42 2.9M
2022-10-12 1.44 1.46 1.33 1.42 0.7M
2022-10-11 1.47 1.47 1.44 1.46 1.3M
2022-10-10 1.42 1.47 1.39 1.47 0.1M
2022-10-07 1.49 1.49 1.44 1.46 0.6M
2022-10-06 1.52 1.52 1.46 1.50 0.6M
2022-10-05 1.71 1.71 1.49 1.49 1.4M
2022-10-03 1.76 1.76 1.62 1.66 0.1M
2022-09-30 1.54 1.76 1.54 1.76 1.3M
2022-09-29 1.49 1.63 1.47 1.49 0.3M
2022-09-28 1.49 1.60 1.47 1.52 2.0M
2022-09-27 1.49 1.57 1.46 1.55 0.4M
2022-09-26 1.55 1.57 1.47 1.54 1.4M
2022-09-23 1.55 1.58 1.49 1.57 0.2M
2022-09-22 1.49 1.55 1.49 1.55 0.9M
2022-09-21 1.47 1.57 1.41 1.57 0.2M
2022-09-20 1.52 1.54 1.47 1.47 1.3M
2022-09-19 1.58 1.68 1.50 1.55 0.3M
2022-09-16 1.50 1.60 1.49 1.60 1.8M
2022-09-15 1.52 1.57 1.50 1.50 0.0M
2022-09-14 1.55 1.65 1.54 1.54 1.6M
2022-09-13 1.58 1.60 1.50 1.58 0.5M
2022-09-09 1.58 1.60 1.50 1.60 1.1M
2022-09-08 1.50 1.63 1.50 1.57 0.6M
2022-09-07 1.54 1.60 1.54 1.54 1.5M
2022-09-06 1.54 1.60 1.52 1.60 0.1M
2022-09-05 1.58 1.60 1.50 1.60 1.3M
2022-09-02 1.65 1.65 1.50 1.58 0.6M
2022-09-01 1.50 1.60 1.44 1.60 4.9M
2022-08-31 1.52 1.52 1.46 1.50 1.7M
2022-08-30 1.55 1.55 1.47 1.52 1.3M
2022-08-29 1.63 1.63 1.49 1.49 2.8M
2022-08-26 1.65 1.70 1.57 1.57 10.7M
2022-08-25 1.55 1.82 1.55 1.73 2.1M
2022-08-24 1.62 1.62 1.50 1.60 1.9M
2022-08-23 1.49 1.60 1.49 1.60 0.1M
2022-08-22 1.57 1.57 1.50 1.55 2.4M
2022-08-19 1.52 1.60 1.41 1.60 0.7M
2022-08-18 1.52 1.60 1.46 1.46 1.5M
2022-08-17 1.52 1.52 1.46 1.50 2.0M
2022-08-16 1.57 1.57 1.44 1.47 1.7M
2022-08-15 1.58 1.58 1.50 1.58 0.2M
2022-08-12 1.60 1.66 1.50 1.57 7.1M
2022-08-11 1.57 1.68 1.44 1.63 3.4M
2022-08-10 1.60 1.66 1.55 1.65 1.3M
2022-08-09 1.66 1.68 1.52 1.65 0.7M
2022-08-08 1.65 1.76 1.63 1.74 0.0M
2022-08-05 1.74 1.78 1.62 1.73 1.7M
2022-08-04 1.73 1.76 1.63 1.65 0.6M
2022-08-03 1.71 1.74 1.63 1.63 0.4M
2022-08-02 1.74 1.78 1.70 1.71 0.8M
2022-08-01 1.76 1.82 1.71 1.73 1.2M
2022-07-29 1.76 1.92 1.76 1.78 5.2M
2022-07-28 1.86 2.16 1.76 1.76 11.0M
2022-07-27 1.82 1.87 1.82 1.86 1.4M
2022-07-26 1.81 1.87 1.81 1.82 0.8M
2022-07-25 1.81 1.82 1.79 1.82 1.4M
2022-07-22 1.79 1.84 1.79 1.82 1.7M
2022-07-21 1.79 1.84 1.78 1.84 0.7M
2022-07-20 1.87 1.87 1.82 1.86 0.8M
2022-07-19 1.84 1.89 1.79 1.84 0.5M
2022-07-18 1.82 1.84 1.76 1.81 6.0M
2022-07-15 1.89 1.89 1.76 1.84 1.0M
2022-07-14 1.81 1.89 1.81 1.84 3.5M
2022-07-13 1.74 1.81 1.74 1.76 0.8M
2022-07-12 1.76 1.76 1.71 1.76 0.2M
2022-07-11 1.81 1.82 1.81 1.81 3.3M
2022-07-08 1.82 1.82 1.73 1.82 0.9M
2022-07-07 1.82 1.82 1.78 1.79 6.1M
2022-07-06 1.82 1.82 1.68 1.71 1.4M
2022-07-05 1.71 1.79 1.71 1.73 1.2M
2022-07-04 1.70 1.82 1.70 1.81 1.1M
2022-06-30 1.71 1.73 1.70 1.73 2.0M
2022-06-29 1.62 1.71 1.62 1.70 1.6M
2022-06-28 1.70 1.73 1.68 1.70 0.1M
2022-06-27 1.68 1.73 1.60 1.68 0.8M
2022-06-24 1.65 1.68 1.57 1.68 4.6M
2022-06-23 1.84 2.16 1.55 1.65 4.0M
2022-06-22 1.84 1.84 1.62 1.74 0.0M
2022-06-21 1.81 1.82 1.76 1.76 0.9M
2022-06-20 1.71 1.78 1.68 1.71 0.6M
2022-06-17 1.78 1.81 1.78 1.79 0.2M
2022-06-16 1.84 1.84 1.76 1.81 0.3M
2022-06-15 1.84 1.92 1.82 1.84 2.2M
2022-06-14 1.76 1.86 1.76 1.84 1.7M
2022-06-13 1.84 1.89 1.82 1.86 2.5M
2022-06-10 1.84 1.84 1.76 1.82 3.3M
2022-06-09 1.79 1.86 1.76 1.86 1.5M
2022-06-08 1.84 1.90 1.81 1.87 0.3M
2022-06-07 1.70 1.92 1.70 1.92 3.6M
2022-06-06 1.92 1.97 1.84 1.84 0.4M
2022-06-02 1.84 1.92 1.84 1.84 0.0M
2022-06-01 1.82 1.82 1.82 1.81 0.5M
2022-05-31 1.92 2.00 1.76 1.76 0.6M
2022-05-30 1.95 1.95 1.82 1.86 1.3M
2022-05-27 1.73 2.05 1.73 1.81 2.6M
2022-05-26 1.76 1.76 1.73 1.73 0.6M
2022-05-25 1.60 1.76 1.60 1.76 0.9M
2022-05-24 1.65 1.66 1.65 1.66 0.2M
2022-05-23 1.65 1.65 1.57 1.60 0.1M
2022-05-20 1.65 1.81 1.52 1.65 1.6M
2022-05-19 1.84 1.84 1.62 1.62 0.2M
2022-05-18 1.92 2.06 1.84 1.94 0.5M
2022-05-17 1.60 1.89 1.58 1.82 2.3M
2022-05-16 1.57 1.73 1.47 1.65 1.9M
2022-05-13 1.46 1.76 1.46 1.57 0.7M
2022-05-12 1.49 1.52 1.44 1.47 0.2M
2022-05-11 1.49 1.49 1.49 1.49 0.0M
2022-05-10 1.46 1.52 1.46 1.49 0.0M
2022-05-06 1.41 1.49 1.41 1.46 0.3M
2022-05-05 1.52 1.52 1.41 1.42 1.1M
2022-05-04 1.49 1.52 1.44 1.44 1.5M
2022-05-03 1.44 1.52 1.36 1.39 0.4M
2022-04-29 1.52 1.60 1.38 1.39 2.0M
2022-04-28 1.52 1.58 1.33 1.47 0.5M
2022-04-27 1.52 1.52 1.31 1.34 0.4M
2022-04-26 1.47 1.60 1.36 1.36 0.2M
2022-04-25 1.58 1.68 1.41 1.46 0.6M
2022-04-22 1.63 1.63 1.36 1.50 0.5M
2022-04-21 1.84 1.84 1.47 1.47 1.0M
2022-04-20 1.84 1.95 1.65 1.71 0.1M
2022-04-19 1.76 1.84 1.73 1.74 0.2M
2022-04-14 1.84 1.84 1.76 1.76 0.2M
2022-04-13 1.84 1.84 1.68 1.76 0.1M
2022-04-12 1.78 1.78 1.74 1.76 0.1M
2022-04-11 1.82 1.82 1.73 1.73 0.8M
2022-04-08 1.89 1.95 1.73 1.73 1.0M
2022-04-07 1.84 2.08 1.12 1.92 3.1M
2022-04-06 1.84 1.92 1.84 1.92 0.3M
2022-04-04 1.90 1.97 1.86 1.92 0.8M
2022-04-01 1.89 1.90 1.87 1.90 0.1M
2022-03-31 1.92 2.00 1.89 1.92 1.0M
2022-03-30 1.87 1.92 1.87 1.90 0.6M
2022-03-29 1.92 1.92 1.92 1.92 0.0M
2022-03-28 1.92 2.00 1.90 1.92 0.7M
2022-03-25 1.97 2.08 1.82 1.98 0.5M
2022-03-24 1.97 1.97 1.87 1.92 0.2M
2022-03-23 1.97 1.97 1.86 1.92 3.8M
2022-03-22 1.97 1.97 1.87 1.92 0.8M
2022-03-21 1.98 1.98 1.79 1.90 0.7M
2022-03-18 1.98 1.98 1.86 1.92 0.0M
2022-03-17 2.03 2.03 1.84 1.92 0.5M
2022-03-16 2.02 2.05 1.89 1.95 1.4M
2022-03-15 1.94 1.95 1.92 1.92 0.3M
2022-03-14 2.05 2.05 1.76 1.95 0.1M
2022-03-11 2.02 2.06 2.02 1.97 0.5M
2022-03-10 2.06 2.08 2.02 2.02 0.2M
2022-03-09 2.08 2.13 1.98 2.03 0.4M
2022-03-08 2.16 2.16 1.84 2.05 0.6M
2022-03-07 2.08 2.13 1.98 1.98 0.1M
2022-03-04 2.14 2.29 2.03 2.08 2.5M
2022-03-03 2.21 2.21 1.97 2.16 0.5M
2022-03-02 2.19 2.29 2.13 2.13 3.3M
2022-03-01 2.22 2.24 2.10 2.11 0.7M
2022-02-28 2.37 2.37 2.08 2.24 1.8M
2022-02-25 2.35 2.40 2.30 2.24 1.4M
2022-02-24 2.32 2.51 2.32 2.35 1.3M
2022-02-23 2.32 2.37 2.24 2.30 0.4M
2022-02-22 2.38 2.38 2.19 2.19 1.6M
2022-02-21 2.43 2.45 2.32 2.32 0.7M
2022-02-18 2.43 2.45 2.35 2.45 1.1M
2022-02-17 2.46 2.53 2.40 2.43 3.3M
2022-02-16 2.43 2.53 2.38 2.43 0.4M
2022-02-15 2.54 2.64 2.43 2.43 0.7M
2022-02-14 2.56 2.70 2.48 2.56 0.5M
2022-02-11 2.69 2.69 2.59 2.61 0.8M
2022-02-10 2.70 2.74 2.62 2.67 1.3M
2022-02-09 2.72 2.72 2.66 2.66 0.7M
2022-02-08 2.75 2.75 2.69 2.72 2.1M
2022-02-07 2.83 2.85 2.80 2.80 0.3M
2022-02-04 2.82 2.83 2.78 2.80 1.0M
2022-01-31 2.70 2.88 2.70 2.85 0.2M
2022-01-28 2.75 2.78 2.72 2.74 0.7M
2022-01-27 2.74 2.78 2.69 2.78 0.8M
2022-01-26 2.78 2.80 2.74 2.80 2.8M
2022-01-25 2.82 2.82 2.72 2.80 0.9M
2022-01-24 2.82 2.88 2.78 2.80 2.1M
2022-01-21 2.96 3.04 2.80 2.98 3.0M
2022-01-20 3.04 3.04 2.82 2.88 2.1M
2022-01-19 3.04 3.12 2.90 2.91 0.3M
2022-01-18 3.04 3.20 2.99 3.01 3.5M
2022-01-17 2.83 3.10 2.83 3.02 2.3M
2022-01-14 2.90 3.20 2.90 2.98 6.0M
2022-01-13 2.69 2.96 2.69 2.90 3.5M
2022-01-12 2.72 2.80 2.62 2.70 1.4M
2022-01-11 2.78 2.80 2.62 2.72 1.2M
2022-01-10 2.67 2.85 2.51 2.77 1.5M
2022-01-07 2.78 2.80 2.58 2.64 2.0M
2022-01-06 2.77 2.78 2.69 2.78 1.1M
2022-01-05 2.78 2.80 2.69 2.74 1.0M
2022-01-04 2.77 2.80 2.77 2.80 1.0M
2022-01-03 2.83 2.88 2.75 2.75 3.7M