Tesson Holdings Ltd (1201)

1201
🏛️ 홍콩 →
0.89
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 4.70 4.80 4.60 4.70 0.1M
2021-12-30 4.75 4.80 4.60 4.80 0.1M
2021-12-29 4.75 4.75 4.70 4.75 0.1M
2021-12-28 4.65 4.85 4.65 4.70 0.3M
2021-12-24 4.75 4.95 4.70 4.90 0.1M
2021-12-23 5.00 5.00 4.65 4.70 0.1M
2021-12-22 4.95 4.95 4.65 4.80 0.1M
2021-12-21 4.95 4.95 4.55 4.85 0.1M
2021-12-20 4.65 4.75 4.65 4.70 0.0M
2021-12-17 5.00 5.00 4.60 4.60 0.1M
2021-12-16 4.95 4.95 4.65 4.90 0.0M
2021-12-15 4.40 4.60 4.30 4.60 0.1M
2021-12-14 4.40 4.50 4.35 4.45 0.0M
2021-12-13 4.50 4.60 4.50 4.60 0.1M
2021-12-10 4.80 4.95 4.40 4.55 0.1M
2021-12-09 5.00 5.00 4.90 4.80 0.0M
2021-12-08 4.40 5.10 4.30 4.80 0.2M
2021-12-07 4.35 4.40 4.20 4.40 0.3M
2021-12-06 4.40 4.55 4.30 4.40 0.0M
2021-12-03 4.50 4.70 4.40 4.50 0.1M
2021-12-02 4.35 4.60 4.30 4.50 0.1M
2021-12-01 4.40 4.50 4.30 4.50 0.1M
2021-11-30 4.65 4.65 4.30 4.35 0.1M
2021-11-29 4.70 5.00 4.60 4.70 0.0M
2021-11-26 4.75 4.75 4.50 4.70 0.1M
2021-11-25 4.80 4.90 4.70 4.75 0.1M
2021-11-24 4.85 5.10 4.75 4.80 0.0M
2021-11-23 4.70 5.00 4.70 4.85 0.1M
2021-11-22 4.80 4.85 4.60 4.75 0.0M
2021-11-19 4.90 4.90 4.90 4.85 0.0M
2021-11-18 4.75 4.95 4.75 4.85 0.2M
2021-11-17 4.80 4.90 4.65 4.90 0.1M
2021-11-16 4.85 4.85 4.70 4.80 0.0M
2021-11-15 4.90 4.90 4.75 4.85 0.2M
2021-11-12 5.30 5.30 4.80 4.80 0.1M
2021-11-11 5.10 5.10 4.80 5.10 0.1M
2021-11-10 5.00 5.10 4.50 5.10 0.1M
2021-11-09 5.10 5.10 5.00 5.10 0.3M
2021-11-08 4.95 5.10 4.90 5.00 0.1M
2021-11-05 5.00 5.10 5.00 5.10 0.7M
2021-11-04 5.00 5.20 5.00 5.10 0.0M
2021-11-03 5.00 5.00 5.00 5.00 0.0M
2021-11-02 5.20 5.30 4.95 5.00 0.0M
2021-11-01 5.30 5.30 4.95 5.10 0.0M
2021-10-29 4.95 5.20 4.90 5.20 0.0M
2021-10-28 5.00 5.30 4.85 5.30 0.0M
2021-10-27 5.00 5.10 4.80 5.00 0.0M
2021-10-26 5.30 5.30 4.85 4.85 0.5M
2021-10-25 4.60 5.00 4.35 5.00 1.0M
2021-10-22 5.10 5.10 4.45 4.50 0.6M
2021-10-21 4.40 4.95 4.40 4.90 0.1M
2021-10-20 4.35 4.40 4.05 4.40 1.4M
2021-10-19 4.35 4.40 4.10 4.40 0.3M
2021-10-18 5.00 5.00 4.30 4.30 1.0M
2021-10-15 4.60 5.00 4.30 5.00 0.2M
2021-10-12 4.85 4.85 4.20 4.60 0.8M
2021-10-11 5.00 5.00 4.75 4.90 0.0M
2021-10-08 5.10 5.40 5.00 5.10 0.4M
2021-10-07 4.95 5.50 4.80 5.50 0.1M
2021-10-06 4.80 5.00 4.75 4.90 0.7M
2021-10-05 5.00 5.10 4.80 5.10 0.0M
2021-10-04 5.10 5.20 5.00 5.10 0.4M
2021-09-30 5.20 5.20 5.00 5.00 0.0M
2021-09-29 5.30 5.90 5.10 5.40 0.2M
2021-09-28 5.30 5.40 5.20 5.30 0.0M
2021-09-27 5.40 5.50 5.20 5.50 0.1M
2021-09-24 5.80 5.90 5.40 5.40 0.2M
2021-09-23 5.70 5.80 5.50 5.80 0.1M
2021-09-21 6.00 6.00 5.30 5.70 1.0M
2021-09-20 5.70 6.00 5.40 6.00 0.1M
2021-09-17 5.70 5.70 5.50 5.70 0.0M
2021-09-16 5.70 5.80 5.50 5.50 0.0M
2021-09-15 5.80 5.80 5.50 5.80 0.0M
2021-09-14 5.60 5.80 5.50 5.80 0.1M
2021-09-13 5.50 5.90 5.50 5.80 0.0M
2021-09-10 5.90 5.90 5.50 5.60 0.0M
2021-09-09 5.70 5.90 5.50 5.90 0.8M
2021-09-08 5.80 6.00 5.60 5.80 0.1M
2021-09-07 5.80 6.00 5.70 6.00 0.0M
2021-09-06 6.30 6.30 5.80 6.00 0.7M
2021-09-03 5.80 6.30 5.70 6.00 0.3M
2021-09-02 5.80 6.00 5.60 5.80 0.3M
2021-09-01 6.00 6.00 5.60 5.80 0.0M
2021-08-31 6.00 6.00 5.90 6.00 0.0M
2021-08-30 6.30 6.30 5.80 6.00 0.0M
2021-08-27 6.10 6.20 5.80 6.20 0.5M
2021-08-26 5.90 6.20 5.60 6.20 0.4M
2021-08-25 5.80 5.90 5.60 5.60 0.0M
2021-08-24 5.80 6.00 5.30 5.80 1.2M
2021-08-23 6.00 6.40 5.80 5.80 0.0M
2021-08-20 5.90 6.00 5.70 5.80 0.0M
2021-08-19 6.00 6.20 5.90 6.00 0.8M
2021-08-18 6.00 6.60 5.90 5.90 0.1M
2021-08-17 6.10 6.60 5.90 6.40 0.5M
2021-08-16 6.50 6.50 5.80 6.10 0.0M
2021-08-13 5.60 6.10 5.30 6.00 0.1M
2021-08-12 6.40 6.40 5.40 5.80 0.4M
2021-08-11 6.30 6.60 5.80 5.90 0.2M
2021-08-10 6.20 6.30 5.60 6.30 0.2M
2021-08-09 6.20 6.40 6.00 6.20 0.0M
2021-08-06 6.60 6.60 6.10 6.60 0.6M
2021-08-05 6.40 6.60 6.20 6.60 0.4M
2021-08-04 6.40 6.60 5.90 6.30 0.1M
2021-08-03 7.00 7.00 6.20 6.20 0.4M
2021-08-02 7.00 7.00 6.80 7.00 0.2M
2021-07-30 6.80 7.00 6.80 7.00 0.1M
2021-07-29 7.10 7.10 6.50 6.50 0.2M
2021-07-28 6.70 7.10 6.00 7.10 0.4M
2021-07-27 6.90 6.90 6.00 6.50 0.1M
2021-07-26 7.30 7.30 6.50 7.00 0.2M
2021-07-23 7.00 7.10 6.60 7.00 0.2M
2021-07-22 6.00 7.40 6.00 6.60 1.0M
2021-07-21 5.00 6.10 4.85 6.00 0.6M
2021-07-20 5.10 5.20 5.00 5.10 0.1M
2021-07-19 5.30 5.30 5.00 5.20 0.1M
2021-07-16 5.50 5.50 5.10 5.20 0.0M
2021-07-15 5.00 5.30 5.00 5.30 0.0M
2021-07-14 5.00 5.40 4.90 5.00 0.3M
2021-07-13 4.95 5.60 4.90 5.30 0.2M
2021-07-12 4.75 5.90 4.65 4.65 0.6M
2021-07-09 4.70 4.75 4.60 4.75 0.5M
2021-07-08 4.75 4.75 4.55 4.60 0.0M
2021-07-07 4.65 4.70 4.45 4.65 0.6M
2021-07-06 4.60 4.75 4.45 4.55 0.0M
2021-07-05 4.75 4.75 4.40 4.55 0.5M
2021-07-02 4.60 4.70 4.50 4.60 0.3M
2021-06-30 4.50 4.65 4.45 4.60 0.1M
2021-06-29 4.70 4.70 4.40 4.70 0.0M
2021-06-28 4.70 4.70 4.40 4.70 0.2M
2021-06-25 4.65 4.70 4.30 4.50 0.0M
2021-06-24 4.50 4.50 4.45 4.50 0.0M
2021-06-23 4.45 4.55 4.30 4.50 0.0M
2021-06-22 4.40 4.45 4.40 4.40 0.0M
2021-06-21 4.60 4.60 4.30 4.45 0.0M
2021-06-18 4.60 4.60 4.40 4.55 0.1M
2021-06-17 4.50 4.70 4.40 4.50 0.1M
2021-06-16 4.20 4.35 4.20 4.35 0.3M
2021-06-15 4.50 4.50 4.15 4.30 0.0M
2021-06-11 4.45 4.55 4.30 4.35 0.0M
2021-06-10 4.55 4.70 4.15 4.45 0.0M
2021-06-09 4.60 4.60 4.35 4.50 0.0M
2021-06-08 4.65 4.70 4.40 4.60 0.1M
2021-06-07 4.60 4.60 4.30 4.50 0.0M
2021-06-04 4.40 4.40 4.10 4.40 0.1M
2021-06-03 4.25 4.45 4.10 4.20 0.0M
2021-06-02 4.35 4.35 4.10 4.20 0.0M
2021-06-01 4.40 4.40 4.15 4.35 0.1M
2021-05-31 4.60 4.60 4.25 4.40 0.0M
2021-05-28 4.60 4.60 4.25 4.60 0.0M
2021-05-27 4.35 4.60 4.05 4.60 0.1M
2021-05-26 4.00 4.40 4.00 4.30 0.2M
2021-05-25 4.00 4.05 3.85 4.05 0.0M
2021-05-24 4.05 4.05 3.85 4.00 0.0M
2021-05-21 4.05 4.05 4.00 4.05 0.0M
2021-05-20 4.10 4.10 3.85 4.05 0.0M
2021-05-18 3.90 4.00 3.70 3.95 0.1M
2021-05-17 4.05 4.05 4.00 4.00 0.0M
2021-05-14 4.05 4.05 4.05 4.05 0.0M
2021-05-13 4.00 4.05 3.90 4.05 0.0M
2021-05-12 4.00 4.05 4.00 4.05 0.0M
2021-05-11 3.85 4.05 3.85 3.95 0.0M
2021-05-10 4.05 4.05 3.80 4.05 0.1M
2021-05-07 4.05 4.05 3.80 4.00 0.2M
2021-05-06 4.00 4.05 3.85 4.00 0.9M
2021-05-05 4.00 4.15 3.85 4.05 0.2M
2021-05-04 4.15 4.15 3.85 4.00 0.1M
2021-05-03 4.10 4.10 3.70 4.00 0.3M
2021-04-30 4.05 4.20 3.60 3.95 0.6M
2021-04-29 3.30 4.00 3.05 4.00 0.4M
2021-04-28 3.65 3.65 3.35 3.35 0.5M
2021-04-27 3.75 3.75 3.70 3.75 0.3M
2021-04-26 4.20 4.20 3.50 3.70 0.0M
2021-04-23 3.65 4.00 3.65 3.70 0.0M
2021-04-22 3.60 3.70 3.55 3.70 0.4M
2021-04-21 3.65 3.75 3.60 3.70 0.1M
2021-04-20 3.75 3.75 3.65 3.75 0.3M
2021-04-19 3.80 3.80 3.55 3.70 0.3M
2021-04-16 3.75 3.80 3.65 3.70 0.1M
2021-04-15 3.60 3.75 3.55 3.70 0.1M
2021-04-14 3.70 3.70 3.60 3.65 0.0M
2021-04-13 3.65 3.70 3.55 3.65 0.0M
2021-04-12 3.70 3.80 3.50 3.75 0.1M
2021-04-09 3.70 4.00 3.70 4.00 0.0M
2021-04-08 3.90 3.90 3.60 3.70 0.0M
2021-04-07 3.75 4.20 3.65 3.85 0.6M
2021-04-01 4.25 4.30 3.40 3.80 0.3M
2021-03-31 3.70 4.55 3.60 4.00 0.8M
2021-03-30 3.60 3.70 3.60 3.70 0.7M
2021-03-29 3.35 3.75 3.35 3.70 0.1M
2021-03-26 4.05 4.05 3.40 3.60 0.2M
2021-03-25 3.95 3.95 3.95 3.95 0.0M
2021-03-24 4.05 4.05 4.05 4.05 0.0M
2021-03-23 4.00 4.20 4.00 4.20 0.0M
2021-03-22 4.10 4.10 4.10 4.10 0.0M
2021-03-19 4.00 4.30 3.90 4.20 0.1M
2021-03-18 4.00 4.00 3.85 4.00 0.0M
2021-03-17 4.10 4.10 3.80 4.00 0.0M
2021-03-16 4.05 4.10 4.05 4.10 0.0M
2021-03-15 4.10 4.15 3.90 4.10 0.0M
2021-03-12 4.10 4.10 4.05 4.10 0.0M
2021-03-11 4.10 4.10 4.10 4.10 0.0M
2021-03-10 3.95 4.15 3.85 4.10 0.0M
2021-03-09 4.50 4.50 3.95 4.15 0.0M
2021-03-08 3.70 4.50 3.70 4.50 0.1M
2021-03-05 3.85 3.85 3.85 3.85 0.0M
2021-03-04 3.80 3.85 3.80 3.85 0.0M
2021-03-03 3.90 3.95 3.90 3.95 0.1M
2021-03-02 3.90 4.05 3.90 4.00 0.0M
2021-03-01 3.95 3.95 3.85 3.90 0.0M
2021-02-26 3.80 3.85 3.65 3.85 0.0M
2021-02-25 3.95 3.95 3.95 3.95 0.0M
2021-02-24 4.20 4.20 3.80 3.95 0.1M
2021-02-23 4.30 4.30 4.15 4.25 0.3M
2021-02-22 4.20 4.30 4.05 4.25 0.0M
2021-02-19 4.30 4.30 4.10 4.20 0.1M
2021-02-18 4.05 4.25 4.05 4.25 0.0M
2021-02-17 4.20 4.50 4.15 4.30 0.1M
2021-02-16 4.20 4.20 4.05 4.15 0.0M
2021-02-11 4.10 4.50 4.05 4.20 0.1M
2021-02-10 4.15 4.15 4.15 4.10 0.0M
2021-02-09 4.00 4.15 3.90 4.15 0.1M
2021-02-08 3.95 4.00 3.90 4.00 0.0M
2021-02-05 4.10 4.10 4.00 4.10 0.0M
2021-02-04 4.10 4.10 4.10 4.10 0.0M
2021-02-03 4.05 4.10 4.05 4.10 0.0M
2021-02-02 4.00 4.15 3.95 4.05 0.1M
2021-02-01 4.00 4.35 4.00 4.30 0.0M
2021-01-29 4.00 4.00 3.90 4.00 0.1M
2021-01-28 4.00 4.05 3.95 4.05 0.1M
2021-01-27 4.00 4.20 3.90 4.10 0.2M
2021-01-26 4.25 4.25 3.90 4.00 1.6M
2021-01-25 4.10 4.15 3.80 4.15 1.2M
2021-01-22 4.00 4.50 4.00 4.05 0.8M
2021-01-21 4.15 4.15 4.00 4.00 0.2M
2021-01-20 4.00 4.15 4.00 4.10 0.0M
2021-01-19 3.85 4.20 3.85 4.20 0.0M
2021-01-18 4.10 4.15 3.95 4.10 0.4M
2021-01-15 4.25 4.25 4.25 4.10 0.0M
2021-01-14 3.95 4.20 3.90 4.20 0.1M
2021-01-13 4.00 4.00 3.80 4.00 0.0M
2021-01-12 3.90 3.90 3.75 3.90 0.0M
2021-01-11 3.85 3.85 3.70 3.85 0.0M
2021-01-08 3.90 4.00 3.80 3.80 0.0M
2021-01-07 3.90 3.90 3.80 3.85 0.0M
2021-01-06 3.80 4.05 3.80 4.00 0.0M
2021-01-05 3.95 4.00 3.95 4.00 0.0M
2021-01-04 4.30 4.30 3.90 4.00 0.0M