Stella International Holdings Ltd (1836)

1836
🏛️ 홍콩 →
15.46
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
2023-12-29 9.60 9.60 9.21 9.21 0.4M
2023-12-28 9.14 9.56 9.11 9.52 0.2M
2023-12-27 9.36 9.38 9.14 9.14 0.4M
2023-12-22 9.70 9.70 9.35 9.44 0.3M
2023-12-21 9.75 9.75 9.52 9.56 0.1M
2023-12-20 9.63 9.77 9.55 9.56 0.2M
2023-12-19 9.75 9.84 9.59 9.75 0.1M
2023-12-18 9.90 9.90 9.27 9.74 0.7M
2023-12-15 9.66 9.87 9.66 9.86 0.4M
2023-12-14 9.68 9.90 9.68 9.85 0.3M
2023-12-13 9.71 9.80 9.67 9.76 0.3M
2023-12-12 9.60 9.80 9.52 9.71 0.4M
2023-12-11 9.73 9.73 9.48 9.54 0.2M
2023-12-08 9.66 9.79 9.66 9.73 0.4M
2023-12-07 9.51 9.69 9.39 9.66 0.3M
2023-12-06 9.70 9.74 9.47 9.70 0.6M
2023-12-05 9.57 9.75 9.36 9.54 0.7M
2023-12-04 9.45 9.57 9.42 9.53 0.1M
2023-12-01 9.17 9.75 9.09 9.57 0.9M
2023-11-30 9.50 9.62 9.36 9.52 1.2M
2023-11-29 9.46 9.64 9.45 9.60 0.2M
2023-11-28 9.61 9.73 9.47 9.48 0.5M
2023-11-27 9.60 10.00 9.58 9.73 1.0M
2023-11-24 9.39 9.60 9.39 9.54 0.3M
2023-11-23 9.56 9.64 9.39 9.45 0.2M
2023-11-22 9.54 9.82 9.54 9.67 0.1M
2023-11-21 9.57 9.80 9.53 9.56 0.3M
2023-11-20 9.65 9.65 9.52 9.59 0.2M
2023-11-17 9.60 9.74 9.56 9.66 0.1M
2023-11-16 9.78 9.84 9.54 9.63 0.7M
2023-11-15 9.78 9.85 9.72 9.78 0.1M
2023-11-14 9.81 9.89 9.75 9.78 0.1M
2023-11-13 9.73 10.02 9.73 10.00 0.4M
2023-11-10 9.60 9.77 9.60 9.75 0.4M
2023-11-09 9.65 9.88 9.65 9.80 0.5M
2023-11-08 9.74 9.86 9.70 9.71 1.0M
2023-11-07 9.87 9.87 9.67 9.72 0.3M
2023-11-06 10.10 10.10 9.65 9.87 0.5M
2023-11-03 9.48 10.00 9.48 10.00 2.7M
2023-11-02 8.92 9.54 8.80 9.40 2.7M
2023-11-01 8.84 9.03 8.80 8.92 0.4M
2023-10-31 8.80 8.99 8.78 8.84 0.3M
2023-10-30 8.80 8.80 8.50 8.79 0.5M
2023-10-27 8.94 8.94 8.74 8.79 0.4M
2023-10-26 8.99 9.03 8.78 8.89 0.5M
2023-10-25 8.80 9.00 8.70 8.94 1.1M
2023-10-24 8.67 8.90 8.60 8.80 1.1M
2023-10-20 8.48 8.78 8.37 8.66 1.2M
2023-10-19 8.50 8.52 8.42 8.48 0.3M
2023-10-18 8.60 8.60 8.40 8.46 0.2M
2023-10-17 8.42 8.72 8.40 8.61 1.7M
2023-10-16 8.29 8.40 8.20 8.39 0.9M
2023-10-13 8.20 8.40 8.20 8.27 0.7M
2023-10-12 8.07 8.30 8.04 8.30 0.7M
2023-10-11 8.03 8.10 8.02 8.05 0.0M
2023-10-10 7.92 8.03 7.92 8.03 0.1M
2023-10-09 8.03 8.11 7.84 7.97 0.4M
2023-10-06 8.00 8.23 7.99 8.03 0.9M
2023-10-05 8.05 8.17 8.00 8.00 0.8M
2023-10-04 7.80 7.99 7.79 7.99 0.6M
2023-10-03 7.85 7.85 7.79 7.82 0.2M
2023-09-29 7.90 7.95 7.84 7.85 0.1M
2023-09-28 7.99 7.99 7.87 7.89 0.3M
2023-09-27 7.90 8.00 7.85 7.97 0.7M
2023-09-26 7.92 7.98 7.85 7.90 0.9M
2023-09-25 7.82 7.92 7.82 7.91 0.6M
2023-09-22 7.82 7.86 7.79 7.84 0.7M
2023-09-21 7.91 7.91 7.80 7.84 0.1M
2023-09-20 7.81 7.97 7.80 7.83 0.7M
2023-09-19 7.82 7.87 7.80 7.81 0.5M
2023-09-18 7.83 7.96 7.80 7.83 0.3M
2023-09-15 7.72 7.92 7.72 7.92 0.2M
2023-09-14 7.67 7.76 7.67 7.72 0.2M
2023-09-13 7.81 7.87 7.64 7.65 0.6M
2023-09-12 7.74 7.80 7.72 7.72 0.0M
2023-09-11 7.73 7.81 7.68 7.72 0.0M
2023-09-07 7.85 7.85 7.66 7.73 0.6M
2023-09-06 7.68 7.90 7.65 7.80 0.6M
2023-09-05 8.12 8.15 8.04 8.10 0.5M
2023-09-04 8.25 8.25 8.02 8.11 0.2M
2023-08-31 8.10 8.21 8.05 8.21 0.8M
2023-08-30 8.03 8.10 7.98 7.99 0.5M
2023-08-29 8.11 8.11 8.00 8.03 0.3M
2023-08-28 8.08 8.10 8.01 8.06 0.5M
2023-08-25 8.17 8.17 8.02 8.08 0.3M
2023-08-24 8.00 8.03 7.96 8.01 0.3M
2023-08-23 8.00 8.07 7.99 7.99 0.0M
2023-08-22 8.00 8.00 7.95 8.00 0.3M
2023-08-21 8.09 8.28 8.00 8.00 0.3M
2023-08-18 7.84 8.41 7.84 8.12 3.0M
2023-08-17 7.71 7.79 7.66 7.79 0.0M
2023-08-16 7.75 7.81 7.72 7.76 0.1M
2023-08-15 7.79 7.80 7.73 7.75 0.1M
2023-08-14 7.76 7.78 7.65 7.76 0.2M
2023-08-11 7.71 7.81 7.71 7.74 0.3M
2023-08-10 7.75 7.76 7.68 7.72 0.7M
2023-08-09 7.71 7.78 7.71 7.77 0.0M
2023-08-08 7.78 7.80 7.74 7.80 0.6M
2023-08-07 7.83 7.90 7.73 7.77 1.1M
2023-08-04 7.93 7.93 7.77 7.79 1.5M
2023-08-03 7.77 7.93 7.77 7.91 1.9M
2023-08-02 7.75 7.81 7.68 7.74 0.9M
2023-08-01 7.63 7.73 7.63 7.73 0.4M
2023-07-31 7.55 7.72 7.55 7.65 0.3M
2023-07-28 7.85 7.85 7.61 7.61 0.3M
2023-07-27 7.86 7.89 7.79 7.85 0.1M
2023-07-26 7.91 7.99 7.85 7.85 0.1M
2023-07-25 7.97 8.05 7.90 8.05 0.2M
2023-07-24 8.04 8.04 7.92 7.92 0.2M
2023-07-21 7.86 8.10 7.86 8.05 0.3M
2023-07-20 7.86 7.98 7.81 7.88 0.1M
2023-07-19 7.85 7.88 7.76 7.83 0.3M
2023-07-18 7.76 7.86 7.73 7.82 0.3M
2023-07-14 7.60 7.73 7.60 7.73 0.2M
2023-07-13 7.74 7.76 7.66 7.68 0.2M
2023-07-12 7.50 7.73 7.50 7.70 0.1M
2023-07-11 7.58 7.67 7.53 7.61 0.1M
2023-07-10 7.70 7.73 7.59 7.67 0.2M
2023-07-07 7.59 7.70 7.51 7.70 0.1M
2023-07-06 7.57 7.61 7.57 7.60 0.0M
2023-07-05 7.63 7.73 7.57 7.61 0.3M
2023-07-04 7.60 7.75 7.57 7.73 0.2M
2023-07-03 7.40 7.57 7.39 7.52 0.4M
2023-06-30 7.52 7.53 7.35 7.40 0.3M
2023-06-29 7.59 7.62 7.59 7.61 0.0M
2023-06-28 7.56 7.59 7.51 7.56 0.2M
2023-06-27 7.44 7.59 7.44 7.54 0.1M
2023-06-26 7.35 7.46 7.35 7.44 0.1M
2023-06-23 7.41 7.41 7.15 7.30 0.5M
2023-06-21 7.59 7.59 7.39 7.44 0.3M
2023-06-20 7.38 7.80 7.38 7.59 0.6M
2023-06-19 7.36 7.42 7.16 7.30 0.5M
2023-06-16 7.55 7.61 7.46 7.54 0.4M
2023-06-15 7.51 7.72 7.50 7.55 0.1M
2023-06-14 7.36 7.70 7.36 7.59 0.2M
2023-06-13 7.34 7.42 7.33 7.37 0.2M
2023-06-12 7.25 7.30 7.22 7.24 0.1M
2023-06-09 7.20 7.30 7.20 7.24 0.1M
2023-06-08 7.10 7.23 7.10 7.15 0.0M
2023-06-07 7.37 7.37 7.15 7.16 0.1M
2023-06-06 7.24 7.29 7.21 7.21 0.1M
2023-06-05 7.40 7.45 7.21 7.21 0.1M
2023-06-02 7.32 7.49 7.31 7.40 0.1M
2023-06-01 7.50 7.51 7.36 7.36 0.3M
2023-05-31 7.50 7.65 7.50 7.50 0.6M
2023-05-30 7.62 7.62 7.43 7.44 0.2M
2023-05-29 7.65 7.66 7.60 7.65 0.1M
2023-05-25 7.72 7.73 7.64 7.64 0.3M
2023-05-24 7.73 7.80 7.72 7.72 0.2M
2023-05-23 7.87 7.87 7.73 7.74 0.1M
2023-05-22 7.84 7.93 7.80 7.80 0.1M
2023-05-19 7.72 8.09 7.72 7.84 0.1M
2023-05-18 7.77 7.82 7.66 7.72 0.4M
2023-05-17 7.72 7.79 7.65 7.77 0.4M
2023-05-16 8.17 8.30 8.10 8.19 0.6M
2023-05-15 8.09 8.20 8.05 8.16 0.1M
2023-05-12 8.10 8.17 8.06 8.16 0.1M
2023-05-11 8.08 8.22 8.08 8.15 0.3M
2023-05-10 8.13 8.23 8.06 8.11 0.1M
2023-05-09 8.05 8.19 8.05 8.13 0.2M
2023-05-08 8.11 8.18 8.05 8.11 0.1M
2023-05-05 8.33 8.33 8.10 8.11 0.2M
2023-05-04 8.10 8.30 8.06 8.27 0.2M
2023-05-03 8.24 8.31 8.17 8.20 0.2M
2023-05-02 8.19 8.27 8.14 8.26 0.1M
2023-04-28 8.16 8.29 8.08 8.17 0.3M
2023-04-27 8.18 8.21 8.12 8.17 0.2M
2023-04-26 8.28 8.28 8.07 8.28 0.1M
2023-04-25 8.31 8.31 8.03 8.23 0.2M
2023-04-24 8.33 8.33 8.24 8.26 0.0M
2023-04-21 8.44 8.48 8.28 8.29 0.2M
2023-04-20 8.22 8.41 8.22 8.39 0.2M
2023-04-19 8.42 8.42 8.10 8.17 0.4M
2023-04-18 8.40 8.48 8.30 8.42 0.5M
2023-04-17 8.49 8.57 8.28 8.35 0.6M
2023-04-14 8.46 8.70 8.46 8.55 0.4M
2023-04-13 8.26 8.46 8.22 8.42 0.2M
2023-04-12 8.26 8.32 8.23 8.23 0.1M
2023-04-11 8.14 8.34 8.14 8.34 0.1M
2023-04-06 8.49 8.52 8.01 8.08 0.4M
2023-04-04 8.47 8.49 8.29 8.48 1.1M
2023-04-03 8.44 8.52 8.20 8.32 0.6M
2023-03-31 8.17 8.38 8.14 8.36 1.3M
2023-03-30 8.04 8.13 7.97 8.10 0.2M
2023-03-29 8.26 8.26 7.88 7.88 0.3M
2023-03-28 8.27 8.27 8.01 8.16 0.3M
2023-03-27 8.10 8.49 8.10 8.21 1.2M
2023-03-24 8.04 8.25 8.00 8.04 1.5M
2023-03-23 7.92 8.04 7.89 8.01 0.8M
2023-03-22 7.90 7.96 7.80 7.90 0.9M
2023-03-21 7.70 7.94 7.70 7.88 0.2M
2023-03-20 7.65 7.91 7.65 7.70 0.7M
2023-03-17 7.66 7.78 7.52 7.65 1.7M
2023-03-16 7.52 7.60 7.41 7.46 0.1M
2023-03-15 7.28 7.52 7.28 7.52 0.2M
2023-03-14 7.49 7.49 7.20 7.21 0.8M
2023-03-13 7.45 7.50 7.34 7.41 0.6M
2023-03-10 7.60 7.61 7.38 7.45 0.5M
2023-03-09 7.76 7.79 7.65 7.65 0.1M
2023-03-08 7.79 7.79 7.60 7.69 0.1M
2023-03-07 7.73 7.90 7.68 7.71 0.1M
2023-03-06 7.73 7.74 7.60 7.68 0.7M
2023-03-03 7.61 7.79 7.61 7.73 0.2M
2023-03-02 7.75 7.75 7.64 7.64 0.2M
2023-03-01 7.79 7.89 7.56 7.80 0.3M
2023-02-28 7.82 7.97 7.63 7.63 0.6M
2023-02-27 7.88 7.91 7.83 7.84 0.0M
2023-02-24 8.02 8.03 7.80 7.81 0.1M
2023-02-23 7.79 8.05 7.79 8.02 0.2M
2023-02-22 7.80 7.85 7.79 7.83 0.2M
2023-02-21 7.92 7.94 7.82 7.85 0.2M
2023-02-20 7.97 8.00 7.91 7.97 0.1M
2023-02-17 8.03 8.17 7.91 8.01 0.3M
2023-02-16 8.15 8.20 8.04 8.09 0.3M
2023-02-15 8.26 8.36 8.09 8.15 0.4M
2023-02-14 8.00 8.36 8.00 8.22 0.5M
2023-02-13 8.09 8.14 8.02 8.03 0.1M
2023-02-10 8.09 8.22 8.09 8.13 0.7M
2023-02-09 8.02 8.25 8.01 8.14 0.9M
2023-02-08 8.00 8.13 7.99 8.06 1.4M
2023-02-07 7.91 8.03 7.89 8.01 0.3M
2023-02-06 7.91 7.97 7.87 7.91 0.1M
2023-02-03 8.00 8.12 8.00 8.00 0.2M
2023-02-02 8.04 8.15 7.97 8.00 0.7M
2023-02-01 7.88 8.29 7.88 8.05 0.8M
2023-01-31 7.65 7.91 7.65 7.91 0.4M
2023-01-30 7.91 7.95 7.65 7.65 0.3M
2023-01-27 7.98 7.98 7.81 7.91 0.1M
2023-01-26 7.81 7.99 7.79 7.94 0.7M
2023-01-20 7.81 7.96 7.80 7.94 0.3M
2023-01-19 7.76 7.94 7.71 7.82 0.9M
2023-01-18 7.46 7.72 7.46 7.70 0.9M
2023-01-17 7.64 7.74 7.48 7.49 0.2M
2023-01-16 7.65 7.92 7.65 7.79 0.3M
2023-01-13 7.74 7.79 7.68 7.70 0.5M
2023-01-12 7.72 7.94 7.72 7.77 0.5M
2023-01-11 7.80 7.99 7.71 7.75 0.6M
2023-01-10 7.82 7.95 7.82 7.84 0.4M
2023-01-09 7.63 7.92 7.63 7.86 0.3M
2023-01-06 7.60 7.69 7.56 7.67 0.1M
2023-01-05 7.54 7.77 7.54 7.64 0.4M
2023-01-04 7.30 7.60 7.30 7.54 0.4M
2023-01-03 7.39 7.40 7.28 7.30 0.1M