SUNeVision Holdings Ltd (1686)

1686
🏛️ 홍콩 →
6.52
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
2023-12-29 3.06 3.11 3.04 3.09 0.3M
2023-12-28 2.96 3.08 2.93 3.04 1.3M
2023-12-27 2.95 3.01 2.89 2.93 0.5M
2023-12-22 2.97 3.02 2.92 2.99 0.6M
2023-12-21 2.94 2.99 2.93 2.98 0.5M
2023-12-20 2.95 2.99 2.88 2.94 0.7M
2023-12-19 2.98 3.00 2.96 3.00 0.8M
2023-12-18 2.99 2.99 2.92 2.96 0.3M
2023-12-15 2.86 3.01 2.86 3.00 1.0M
2023-12-14 2.78 2.90 2.78 2.85 5.4M
2023-12-13 2.78 2.78 2.74 2.76 1.3M
2023-12-12 2.83 2.85 2.79 2.79 0.5M
2023-12-11 2.84 2.86 2.78 2.83 0.7M
2023-12-08 2.85 2.92 2.81 2.86 1.0M
2023-12-07 2.85 2.85 2.77 2.85 1.2M
2023-12-06 2.80 2.85 2.80 2.85 0.7M
2023-12-05 2.90 2.90 2.69 2.80 3.7M
2023-12-04 2.90 2.97 2.86 2.88 0.6M
2023-12-01 2.86 2.90 2.85 2.90 0.4M
2023-11-30 3.05 3.05 2.86 2.87 2.6M
2023-11-29 3.05 3.05 2.95 2.99 1.2M
2023-11-28 3.07 3.07 3.03 3.07 0.3M
2023-11-27 3.08 3.08 3.01 3.02 0.6M
2023-11-24 3.10 3.13 3.07 3.07 1.0M
2023-11-23 3.04 3.11 3.02 3.10 0.7M
2023-11-22 3.07 3.15 3.01 3.09 0.8M
2023-11-21 3.02 3.09 3.02 3.05 0.4M
2023-11-20 2.99 3.03 2.99 3.01 0.2M
2023-11-17 3.01 3.01 2.96 2.99 0.5M
2023-11-16 3.09 3.09 2.98 3.04 0.7M
2023-11-15 3.08 3.12 3.06 3.09 0.6M
2023-11-14 3.05 3.06 2.98 3.05 0.3M
2023-11-13 3.03 3.05 2.96 3.05 0.5M
2023-11-10 2.96 2.97 2.93 2.95 0.3M
2023-11-09 3.01 3.01 2.96 2.97 0.6M
2023-11-08 3.07 3.07 3.00 3.00 1.2M
2023-11-07 3.14 3.14 3.07 3.08 0.3M
2023-11-06 3.07 3.19 3.07 3.14 0.5M
2023-11-03 2.97 3.09 2.97 3.07 0.6M
2023-11-02 3.00 3.00 2.96 2.97 0.1M
2023-11-01 2.93 2.97 2.91 2.92 0.2M
2023-10-31 3.00 3.03 2.87 2.91 1.3M
2023-10-30 3.10 3.10 3.03 3.05 0.9M
2023-10-27 3.08 3.09 3.03 3.07 0.6M
2023-10-26 3.02 3.04 2.95 3.01 1.6M
2023-10-25 3.06 3.11 3.03 3.03 0.5M
2023-10-24 3.05 3.08 3.00 3.05 0.7M
2023-10-20 3.10 3.12 3.02 3.05 0.6M
2023-10-19 3.16 3.16 3.08 3.11 0.4M
2023-10-18 3.19 3.19 3.14 3.16 1.1M
2023-10-17 3.18 3.20 3.13 3.14 0.4M
2023-10-16 3.25 3.25 3.10 3.16 1.0M
2023-10-13 3.35 3.38 3.23 3.24 1.0M
2023-10-12 3.32 3.38 3.31 3.35 0.8M
2023-10-11 3.22 3.32 3.22 3.32 0.9M
2023-10-10 3.24 3.29 3.20 3.20 0.9M
2023-10-09 3.19 3.25 3.17 3.21 0.2M
2023-10-06 3.20 3.26 3.20 3.25 0.1M
2023-10-05 3.16 3.24 3.16 3.21 0.2M
2023-10-04 3.16 3.19 3.09 3.19 2.0M
2023-10-03 3.30 3.30 3.10 3.12 0.6M
2023-09-29 3.15 3.26 3.14 3.24 0.9M
2023-09-28 3.05 3.16 2.98 3.06 4.3M
2023-09-27 3.10 3.10 3.02 3.04 2.5M
2023-09-26 3.25 3.35 3.10 3.10 2.3M
2023-09-25 3.34 3.34 3.24 3.28 1.4M
2023-09-22 3.21 3.34 3.21 3.32 0.6M
2023-09-21 3.25 3.28 3.21 3.26 1.2M
2023-09-20 3.30 3.33 3.27 3.28 0.6M
2023-09-19 3.30 3.37 3.24 3.34 2.3M
2023-09-18 3.41 3.42 3.30 3.30 0.4M
2023-09-15 3.40 3.48 3.40 3.41 1.6M
2023-09-14 3.46 3.46 3.36 3.40 1.4M
2023-09-13 3.66 3.66 3.40 3.45 1.5M
2023-09-12 3.54 3.58 3.50 3.50 0.8M
2023-09-11 3.50 3.64 3.50 3.64 1.5M
2023-09-07 3.62 3.62 3.53 3.53 0.5M
2023-09-06 3.64 3.67 3.57 3.57 0.5M
2023-09-05 3.65 3.68 3.55 3.62 1.4M
2023-09-04 3.64 3.67 3.34 3.61 12.1M
2023-08-31 3.80 3.82 3.74 3.75 0.3M
2023-08-30 3.80 3.84 3.76 3.78 0.4M
2023-08-29 3.72 3.80 3.69 3.77 0.8M
2023-08-28 3.84 3.84 3.73 3.73 0.2M
2023-08-25 3.80 3.80 3.72 3.73 0.5M
2023-08-24 3.76 3.85 3.76 3.79 0.5M
2023-08-23 3.65 3.75 3.65 3.73 0.9M
2023-08-22 3.56 3.67 3.53 3.61 0.8M
2023-08-21 3.72 3.73 3.49 3.53 2.0M
2023-08-18 3.89 3.89 3.68 3.72 2.2M
2023-08-17 3.87 3.93 3.86 3.87 1.3M
2023-08-16 3.91 3.97 3.86 3.93 0.7M
2023-08-15 4.00 4.02 3.93 3.97 0.4M
2023-08-14 3.98 4.00 3.93 3.97 0.8M
2023-08-11 4.08 4.08 3.96 4.02 0.4M
2023-08-10 4.00 4.08 4.00 4.04 0.4M
2023-08-09 4.00 4.00 3.94 4.00 0.2M
2023-08-08 4.00 4.00 3.91 3.96 0.3M
2023-08-07 3.97 3.98 3.90 3.95 0.7M
2023-08-04 4.00 4.00 3.95 3.97 0.6M
2023-08-03 4.01 4.01 3.98 3.98 0.1M
2023-08-02 4.03 4.05 3.97 4.01 0.4M
2023-08-01 4.06 4.06 3.96 4.03 0.7M
2023-07-31 4.06 4.06 3.99 4.04 0.7M
2023-07-28 4.00 4.04 3.98 4.00 1.4M
2023-07-27 4.00 4.00 3.94 3.98 0.6M
2023-07-26 3.93 3.98 3.90 3.96 1.3M
2023-07-25 3.93 3.93 3.85 3.92 0.9M
2023-07-24 3.94 3.95 3.84 3.85 1.3M
2023-07-21 3.95 4.00 3.94 3.96 0.6M
2023-07-20 3.99 4.01 3.95 3.95 0.5M
2023-07-19 4.00 4.04 3.96 3.99 0.4M
2023-07-18 4.08 4.08 3.99 4.00 0.4M
2023-07-14 4.03 4.10 4.01 4.08 0.6M
2023-07-13 4.02 4.06 4.01 4.05 0.5M
2023-07-12 4.03 4.04 3.97 3.97 0.4M
2023-07-11 4.02 4.03 3.99 4.00 0.3M
2023-07-10 4.02 4.05 3.98 3.98 0.3M
2023-07-07 4.00 4.04 3.98 4.00 0.5M
2023-07-06 4.04 4.08 3.99 4.03 0.9M
2023-07-05 4.11 4.11 4.02 4.02 0.5M
2023-07-04 4.04 4.12 4.04 4.12 0.3M
2023-07-03 4.02 4.06 4.01 4.04 1.2M
2023-06-30 4.08 4.08 3.99 4.00 1.4M
2023-06-29 4.13 4.16 4.06 4.08 0.9M
2023-06-28 4.20 4.20 4.13 4.17 0.4M
2023-06-27 4.12 4.20 4.11 4.20 0.5M
2023-06-26 4.19 4.19 4.05 4.09 0.8M
2023-06-23 4.33 4.33 4.10 4.19 1.9M
2023-06-21 4.40 4.41 4.33 4.33 0.3M
2023-06-20 4.42 4.43 4.38 4.43 0.3M
2023-06-19 4.46 4.50 4.42 4.47 0.5M
2023-06-16 4.33 4.54 4.30 4.51 1.7M
2023-06-15 4.40 4.40 4.26 4.29 1.1M
2023-06-14 4.48 4.48 4.31 4.34 0.7M
2023-06-13 4.31 4.44 4.30 4.43 1.4M
2023-06-12 4.41 4.41 4.26 4.30 2.1M
2023-06-09 4.33 4.40 4.18 4.40 4.0M
2023-06-08 4.38 4.39 4.26 4.33 1.3M
2023-06-07 4.36 4.47 4.30 4.33 1.0M
2023-06-06 4.68 4.68 4.38 4.41 0.6M
2023-06-05 4.53 4.72 4.47 4.53 0.9M
2023-06-02 4.29 4.55 4.25 4.53 2.3M
2023-06-01 4.25 4.29 4.17 4.25 0.4M
2023-05-31 4.22 4.23 4.12 4.20 0.8M
2023-05-30 4.29 4.29 4.21 4.26 0.4M
2023-05-29 4.21 4.32 4.21 4.29 0.4M
2023-05-25 4.26 4.26 4.15 4.19 0.4M
2023-05-24 4.30 4.30 4.20 4.22 0.3M
2023-05-23 4.40 4.40 4.24 4.32 0.3M
2023-05-22 4.28 4.35 4.25 4.30 0.3M
2023-05-19 4.37 4.45 4.25 4.28 0.4M
2023-05-18 4.30 4.33 4.27 4.30 0.3M
2023-05-17 4.36 4.36 4.28 4.29 0.3M
2023-05-16 4.37 4.38 4.29 4.36 0.2M
2023-05-15 4.31 4.37 4.29 4.37 0.1M
2023-05-12 4.30 4.32 4.29 4.30 0.4M
2023-05-11 4.34 4.43 4.31 4.32 0.3M
2023-05-10 4.37 4.40 4.34 4.36 0.4M
2023-05-09 4.43 4.47 4.38 4.39 0.4M
2023-05-08 4.47 4.47 4.41 4.43 0.2M
2023-05-05 4.40 4.47 4.40 4.40 0.5M
2023-05-04 4.42 4.45 4.36 4.40 0.4M
2023-05-03 4.45 4.53 4.36 4.36 0.5M
2023-05-02 4.45 4.45 4.41 4.45 0.2M
2023-04-28 4.45 4.50 4.43 4.45 0.4M
2023-04-27 4.46 4.47 4.42 4.43 0.2M
2023-04-26 4.44 4.50 4.42 4.43 0.4M
2023-04-25 4.55 4.55 4.43 4.47 1.1M
2023-04-24 4.56 4.61 4.49 4.52 0.5M
2023-04-21 4.55 4.56 4.51 4.53 0.8M
2023-04-20 4.58 4.65 4.55 4.56 0.3M
2023-04-19 4.60 4.63 4.56 4.56 0.7M
2023-04-18 4.61 4.65 4.55 4.63 0.3M
2023-04-17 4.51 4.63 4.51 4.57 0.8M
2023-04-14 4.51 4.54 4.49 4.51 0.4M
2023-04-13 4.53 4.54 4.48 4.48 0.4M
2023-04-12 4.51 4.58 4.49 4.53 0.5M
2023-04-11 4.51 4.57 4.47 4.51 0.7M
2023-04-06 4.55 4.62 4.45 4.55 0.7M
2023-04-04 4.54 4.54 4.45 4.45 0.4M
2023-04-03 4.46 4.54 4.44 4.54 0.9M
2023-03-31 4.45 4.51 4.42 4.46 0.8M
2023-03-30 4.55 4.58 4.44 4.51 0.5M
2023-03-29 4.52 4.59 4.52 4.56 0.3M
2023-03-28 4.54 4.58 4.52 4.52 0.2M
2023-03-27 4.59 4.60 4.52 4.55 0.3M
2023-03-24 4.56 4.60 4.52 4.57 0.6M
2023-03-23 4.52 4.56 4.49 4.55 0.5M
2023-03-22 4.50 4.52 4.45 4.48 1.3M
2023-03-21 4.43 4.53 4.42 4.47 0.4M
2023-03-20 4.42 4.45 4.36 4.43 0.9M
2023-03-17 4.45 4.51 4.42 4.45 1.3M
2023-03-16 4.45 4.47 4.40 4.40 0.9M
2023-03-15 4.53 4.56 4.42 4.42 0.9M
2023-03-14 4.40 4.49 4.39 4.40 1.1M
2023-03-13 4.44 4.47 4.33 4.36 2.2M
2023-03-10 4.53 4.53 4.37 4.38 3.7M
2023-03-09 4.61 4.61 4.54 4.54 0.8M
2023-03-08 4.71 4.75 4.54 4.59 2.0M
2023-03-07 4.72 4.75 4.67 4.75 0.8M
2023-03-06 4.66 4.71 4.60 4.65 0.6M
2023-03-03 4.72 4.72 4.63 4.65 0.4M
2023-03-02 4.74 4.74 4.64 4.65 0.7M
2023-03-01 4.70 4.74 4.66 4.74 1.1M
2023-02-28 4.67 4.77 4.60 4.62 1.4M
2023-02-27 4.67 4.73 4.60 4.67 0.7M
2023-02-24 4.76 4.77 4.66 4.67 0.6M
2023-02-23 4.68 4.78 4.62 4.75 1.4M
2023-02-22 4.76 4.77 4.62 4.66 1.4M
2023-02-21 4.83 4.95 4.77 4.83 0.8M
2023-02-20 4.88 4.89 4.80 4.80 0.7M
2023-02-17 4.90 5.03 4.88 4.88 1.4M
2023-02-16 4.87 5.05 4.87 4.99 1.9M
2023-02-15 4.85 4.88 4.81 4.87 0.7M
2023-02-14 4.85 4.90 4.80 4.85 1.0M
2023-02-13 4.91 4.91 4.78 4.80 1.6M
2023-02-10 5.09 5.10 4.92 4.95 2.1M
2023-02-09 4.81 5.07 4.80 5.02 1.3M
2023-02-08 4.81 4.90 4.78 4.83 1.3M
2023-02-07 4.83 4.97 4.83 4.86 2.6M
2023-02-06 4.86 4.90 4.72 4.83 1.7M
2023-02-03 4.83 4.91 4.78 4.90 2.1M
2023-02-02 4.60 4.85 4.59 4.83 4.2M
2023-02-01 4.57 4.57 4.47 4.55 3.2M
2023-01-31 4.55 4.58 4.49 4.54 1.1M
2023-01-30 4.65 4.65 4.52 4.53 3.4M
2023-01-27 4.69 4.70 4.62 4.67 1.8M
2023-01-26 4.65 4.75 4.64 4.72 1.3M
2023-01-20 4.58 4.68 4.55 4.65 1.1M
2023-01-19 4.74 4.74 4.55 4.58 1.6M
2023-01-18 4.56 4.74 4.56 4.74 1.7M
2023-01-17 4.59 4.60 4.54 4.56 1.1M
2023-01-16 4.47 4.62 4.47 4.58 1.4M
2023-01-13 4.47 4.47 4.40 4.47 0.8M
2023-01-12 4.51 4.52 4.39 4.43 1.6M
2023-01-11 4.61 4.62 4.44 4.47 3.2M
2023-01-10 4.64 4.66 4.56 4.57 1.5M
2023-01-09 4.47 4.64 4.47 4.62 3.4M
2023-01-06 4.50 4.52 4.40 4.44 0.8M
2023-01-05 4.36 4.50 4.36 4.47 2.0M
2023-01-04 4.26 4.38 4.26 4.37 1.5M
2023-01-03 4.22 4.28 4.15 4.26 2.1M