Tiangong International Co Ltd (0826)

0826
🏛️ 홍콩 →
2.51
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 2.90 2.98 2.85 2.88 4.3M
2022-12-29 2.76 2.89 2.72 2.89 7.2M
2022-12-28 2.74 2.81 2.74 2.80 4.0M
2022-12-23 2.72 2.78 2.65 2.73 6.9M
2022-12-22 2.78 2.88 2.70 2.71 15.0M
2022-12-21 2.76 2.81 2.74 2.81 1.8M
2022-12-20 2.83 2.86 2.71 2.80 3.4M
2022-12-19 2.95 3.00 2.81 2.83 7.7M
2022-12-16 2.92 3.01 2.91 2.99 4.4M
2022-12-15 3.07 3.07 2.86 2.96 7.1M
2022-12-14 2.91 3.04 2.81 3.00 5.9M
2022-12-13 3.03 3.10 2.86 2.88 8.2M
2022-12-12 3.05 3.14 2.97 3.03 9.3M
2022-12-09 2.93 3.15 2.86 3.10 17.0M
2022-12-08 2.81 2.97 2.79 2.97 10.1M
2022-12-07 2.94 3.02 2.86 2.87 9.1M
2022-12-06 2.96 3.05 2.76 2.91 18.3M
2022-12-05 3.12 3.23 2.81 2.96 34.7M
2022-12-02 3.05 3.07 2.95 3.07 4.5M
2022-12-01 3.30 3.30 2.98 3.02 9.3M
2022-11-30 3.03 3.19 3.03 3.17 6.4M
2022-11-29 3.18 3.21 3.07 3.08 7.7M
2022-11-28 3.06 3.15 2.88 3.15 11.2M
2022-11-25 3.37 3.41 3.09 3.12 15.3M
2022-11-24 3.21 3.34 3.17 3.33 10.1M
2022-11-23 3.14 3.39 3.10 3.23 18.7M
2022-11-22 3.30 3.67 3.05 3.23 51.7M
2022-11-21 2.90 3.33 2.77 3.22 21.8M
2022-11-18 3.03 3.03 2.86 2.87 11.7M
2022-11-17 2.85 2.96 2.80 2.91 6.9M
2022-11-16 2.96 2.96 2.80 2.90 7.1M
2022-11-15 2.75 2.88 2.68 2.86 10.3M
2022-11-14 2.49 2.85 2.49 2.71 18.2M
2022-11-11 2.64 2.68 2.54 2.56 4.4M
2022-11-10 2.57 2.63 2.51 2.53 3.7M
2022-11-09 2.60 2.72 2.60 2.62 5.0M
2022-11-08 2.61 2.66 2.53 2.62 6.5M
2022-11-07 2.40 2.64 2.38 2.62 15.3M
2022-11-04 2.28 2.48 2.28 2.38 8.9M
2022-11-03 2.22 2.32 2.20 2.29 3.9M
2022-11-02 2.25 2.32 2.25 2.27 3.0M
2022-11-01 2.18 2.30 2.16 2.28 3.8M
2022-10-31 2.11 2.24 2.11 2.18 3.3M
2022-10-28 2.10 2.16 2.09 2.16 2.1M
2022-10-27 2.15 2.24 2.12 2.12 3.2M
2022-10-26 2.10 2.24 2.10 2.14 2.6M
2022-10-25 1.98 2.13 1.87 2.13 7.6M
2022-10-24 2.00 2.08 1.92 1.95 2.8M
2022-10-21 2.02 2.06 1.94 2.01 5.1M
2022-10-20 2.00 2.05 1.96 1.96 1.9M
2022-10-19 2.12 2.14 2.01 2.03 2.5M
2022-10-18 2.01 2.09 1.97 2.08 1.5M
2022-10-17 2.00 2.04 1.96 2.01 2.5M
2022-10-14 1.98 2.06 1.95 1.98 4.0M
2022-10-13 1.98 2.02 1.92 1.96 1.3M
2022-10-12 1.98 2.06 1.89 2.00 1.6M
2022-10-11 2.02 2.09 1.96 1.99 3.7M
2022-10-10 2.04 2.10 2.02 2.02 1.1M
2022-10-07 2.19 2.22 2.10 2.11 0.5M
2022-10-06 2.19 2.20 2.16 2.19 0.4M
2022-10-05 2.07 2.18 2.07 2.16 0.7M
2022-10-03 2.12 2.16 2.06 2.08 0.7M
2022-09-30 2.11 2.22 2.10 2.12 2.8M
2022-09-29 2.24 2.24 2.16 2.19 1.8M
2022-09-28 2.15 2.20 2.12 2.20 2.7M
2022-09-27 2.18 2.22 2.13 2.18 2.8M
2022-09-26 2.13 2.19 2.13 2.15 2.3M
2022-09-23 2.19 2.24 2.11 2.18 2.5M
2022-09-22 2.11 2.22 2.11 2.21 3.0M
2022-09-21 2.15 2.18 2.08 2.15 2.1M
2022-09-20 2.15 2.22 2.13 2.19 2.9M
2022-09-19 2.23 2.30 2.10 2.16 9.6M
2022-09-16 2.30 2.35 2.25 2.25 1.3M
2022-09-15 2.40 2.42 2.33 2.33 1.2M
2022-09-14 2.42 2.49 2.33 2.42 5.6M
2022-09-13 2.46 2.53 2.43 2.44 2.4M
2022-09-09 2.48 2.61 2.44 2.45 3.1M
2022-09-08 2.46 2.50 2.45 2.49 1.0M
2022-09-07 2.45 2.51 2.38 2.48 2.2M
2022-09-06 2.55 2.55 2.47 2.49 1.3M
2022-09-05 2.41 2.54 2.41 2.51 2.6M
2022-09-02 2.60 2.62 2.46 2.50 4.8M
2022-09-01 2.60 2.67 2.59 2.62 1.2M
2022-08-31 2.59 2.68 2.59 2.64 1.7M
2022-08-30 2.70 2.75 2.63 2.63 1.3M
2022-08-29 2.73 2.77 2.65 2.71 0.4M
2022-08-26 2.66 2.75 2.66 2.74 0.6M
2022-08-25 2.75 2.84 2.67 2.68 0.9M
2022-08-24 2.78 2.78 2.67 2.68 1.1M
2022-08-23 2.84 2.89 2.71 2.78 1.4M
2022-08-22 2.82 2.92 2.82 2.85 0.4M
2022-08-19 2.81 2.91 2.81 2.87 0.5M
2022-08-18 2.88 2.95 2.85 2.89 0.6M
2022-08-17 2.90 2.96 2.87 2.90 1.9M
2022-08-16 2.83 2.91 2.80 2.87 1.6M
2022-08-15 2.80 2.85 2.80 2.84 0.9M
2022-08-12 2.73 2.85 2.73 2.82 1.2M
2022-08-11 2.77 2.77 2.68 2.75 0.6M
2022-08-10 2.74 2.75 2.67 2.73 0.9M
2022-08-09 2.79 2.79 2.73 2.73 0.8M
2022-08-08 2.74 2.78 2.71 2.77 0.6M
2022-08-05 2.72 2.75 2.65 2.74 0.6M
2022-08-04 2.64 2.72 2.63 2.70 0.6M
2022-08-03 2.62 2.68 2.56 2.68 1.1M
2022-08-02 2.62 2.65 2.51 2.59 3.4M
2022-08-01 2.81 2.81 2.65 2.67 2.8M
2022-07-29 2.80 2.85 2.73 2.83 1.6M
2022-07-28 2.73 2.79 2.71 2.79 0.8M
2022-07-27 2.73 2.74 2.69 2.74 0.9M
2022-07-26 2.66 2.74 2.63 2.73 0.7M
2022-07-25 2.65 2.70 2.63 2.64 0.4M
2022-07-22 2.67 2.71 2.64 2.67 0.5M
2022-07-21 2.68 2.74 2.68 2.69 0.6M
2022-07-20 2.71 2.76 2.70 2.72 0.9M
2022-07-19 2.70 2.71 2.64 2.70 1.2M
2022-07-18 2.65 2.70 2.60 2.66 1.0M
2022-07-15 2.72 2.76 2.58 2.63 1.5M
2022-07-14 2.63 2.75 2.62 2.75 1.5M
2022-07-13 2.76 2.77 2.64 2.67 2.6M
2022-07-12 2.76 2.80 2.70 2.73 0.6M
2022-07-11 2.78 2.82 2.74 2.78 1.6M
2022-07-08 2.83 2.92 2.82 2.86 1.0M
2022-07-07 2.75 2.88 2.74 2.87 2.3M
2022-07-06 2.84 2.90 2.72 2.76 1.8M
2022-07-05 2.83 2.97 2.79 2.83 1.0M
2022-07-04 2.83 2.88 2.81 2.82 1.0M
2022-06-30 2.89 2.93 2.82 2.83 2.7M
2022-06-29 3.03 3.04 2.88 2.89 2.5M
2022-06-28 2.91 3.09 2.88 3.06 4.0M
2022-06-27 2.95 3.09 2.95 3.00 2.7M
2022-06-24 3.00 3.04 2.91 2.99 3.1M
2022-06-23 3.10 3.15 3.04 3.04 1.5M
2022-06-22 3.10 3.21 3.08 3.11 3.9M
2022-06-21 3.05 3.14 3.05 3.13 1.2M
2022-06-20 2.94 3.13 2.94 3.05 3.3M
2022-06-17 3.00 3.06 2.92 3.01 6.4M
2022-06-16 3.00 3.23 3.00 3.06 7.3M
2022-06-15 2.94 3.08 2.94 3.04 4.2M
2022-06-14 2.77 3.03 2.77 3.00 5.0M
2022-06-13 2.82 2.96 2.82 2.83 2.9M
2022-06-10 2.76 3.00 2.76 2.94 5.4M
2022-06-09 2.83 2.88 2.78 2.82 2.7M
2022-06-08 2.88 2.92 2.83 2.86 2.9M
2022-06-07 2.69 2.90 2.69 2.88 6.7M
2022-06-06 2.60 2.71 2.60 2.71 3.6M
2022-06-02 2.52 2.62 2.52 2.61 2.4M
2022-06-01 2.56 2.64 2.53 2.54 2.0M
2022-05-31 2.55 2.64 2.51 2.60 5.3M
2022-05-30 2.55 2.59 2.51 2.57 0.9M
2022-05-27 2.54 2.67 2.48 2.53 2.0M
2022-05-26 2.45 2.59 2.45 2.54 1.4M
2022-05-25 2.38 2.52 2.38 2.48 3.6M
2022-05-24 2.52 2.54 2.45 2.45 0.9M
2022-05-23 2.56 2.60 2.53 2.54 0.6M
2022-05-20 2.58 2.59 2.52 2.57 1.5M
2022-05-19 2.47 2.55 2.43 2.53 1.3M
2022-05-18 2.52 2.56 2.45 2.53 1.9M
2022-05-17 2.41 2.51 2.36 2.50 5.8M
2022-05-16 2.43 2.48 2.33 2.38 3.8M
2022-05-13 2.40 2.51 2.37 2.43 5.8M
2022-05-12 2.30 2.44 2.30 2.37 2.1M
2022-05-11 2.32 2.49 2.32 2.41 2.3M
2022-05-10 2.35 2.43 2.22 2.39 5.6M
2022-05-06 2.57 2.57 2.36 2.39 4.7M
2022-05-05 2.67 2.78 2.51 2.57 3.7M
2022-05-04 2.66 2.68 2.55 2.57 1.0M
2022-05-03 2.69 2.69 2.53 2.65 0.6M
2022-04-29 2.60 2.62 2.45 2.62 2.4M
2022-04-28 2.55 2.58 2.50 2.56 0.5M
2022-04-27 2.41 2.54 2.36 2.53 7.9M
2022-04-26 2.53 2.55 2.37 2.40 10.2M
2022-04-25 2.62 2.62 2.38 2.49 8.8M
2022-04-22 2.61 2.74 2.59 2.70 6.1M
2022-04-21 2.79 2.81 2.58 2.61 4.8M
2022-04-20 3.12 3.12 2.69 2.79 9.4M
2022-04-19 3.08 3.08 3.00 3.07 3.4M
2022-04-14 3.01 3.06 2.94 3.06 6.2M
2022-04-13 3.22 3.22 2.95 3.04 12.7M
2022-04-12 3.29 3.33 3.20 3.26 4.5M
2022-04-11 3.41 3.44 3.31 3.32 5.0M
2022-04-08 3.31 3.48 3.30 3.46 6.6M
2022-04-07 3.26 3.47 3.26 3.36 5.9M
2022-04-06 3.17 3.36 3.17 3.29 3.6M
2022-04-04 3.06 3.28 3.06 3.25 3.5M
2022-04-01 3.15 3.17 2.98 3.14 7.8M
2022-03-31 3.12 3.25 2.95 3.20 7.0M
2022-03-30 3.05 3.15 3.02 3.12 1.9M
2022-03-29 3.13 3.13 3.00 3.00 1.5M
2022-03-28 2.93 3.06 2.91 3.03 2.5M
2022-03-25 3.13 3.17 2.87 2.98 5.5M
2022-03-24 3.10 3.15 3.05 3.12 2.8M
2022-03-23 3.00 3.12 2.95 3.10 6.0M
2022-03-22 2.92 2.96 2.82 2.94 5.5M
2022-03-21 2.99 2.99 2.86 2.90 2.3M
2022-03-18 3.13 3.14 2.86 2.92 5.4M
2022-03-17 2.80 3.07 2.71 3.04 14.1M
2022-03-16 2.53 2.64 2.36 2.63 10.2M
2022-03-15 2.70 2.70 2.43 2.44 11.3M
2022-03-14 2.87 2.87 2.64 2.70 12.8M
2022-03-11 2.93 2.93 2.67 2.86 15.3M
2022-03-10 2.97 3.06 2.87 2.93 5.3M
2022-03-09 2.95 2.96 2.79 2.90 12.2M
2022-03-08 3.18 3.18 2.91 2.95 7.8M
2022-03-07 3.34 3.34 3.10 3.17 8.8M
2022-03-04 3.37 3.41 3.29 3.30 9.3M
2022-03-03 3.46 3.46 3.32 3.35 20.6M
2022-03-02 3.60 3.60 3.40 3.44 9.8M
2022-03-01 3.78 3.78 3.54 3.60 5.2M
2022-02-28 3.70 3.70 3.58 3.69 2.4M
2022-02-25 3.65 3.75 3.62 3.67 1.5M
2022-02-24 3.74 3.77 3.51 3.72 5.6M
2022-02-23 3.74 3.79 3.65 3.75 5.3M
2022-02-22 3.82 3.82 3.62 3.73 4.4M
2022-02-21 3.85 4.02 3.74 3.82 6.4M
2022-02-18 3.85 3.93 3.77 3.88 8.3M
2022-02-17 3.96 4.07 3.64 3.95 12.2M
2022-02-16 4.04 4.12 3.91 4.04 5.3M
2022-02-15 3.97 4.09 3.95 4.04 2.0M
2022-02-14 4.07 4.13 3.97 4.00 1.9M
2022-02-11 4.27 4.27 4.09 4.12 2.0M
2022-02-10 4.30 4.35 4.18 4.22 1.7M
2022-02-09 4.25 4.35 4.25 4.30 1.2M
2022-02-08 4.22 4.32 4.18 4.26 1.2M
2022-02-07 4.11 4.31 4.09 4.26 4.0M
2022-02-04 3.90 4.13 3.90 4.11 0.9M
2022-01-31 4.02 4.02 3.85 3.85 1.8M
2022-01-28 4.03 4.07 3.91 4.02 2.2M
2022-01-27 4.02 4.08 3.88 4.05 1.9M
2022-01-26 4.13 4.17 3.98 4.02 4.6M
2022-01-25 4.32 4.32 4.07 4.14 3.3M
2022-01-24 4.32 4.38 4.22 4.29 3.8M
2022-01-21 4.35 4.39 4.26 4.37 4.6M
2022-01-20 4.47 4.48 4.33 4.35 4.0M
2022-01-19 4.44 4.52 4.41 4.45 1.9M
2022-01-18 4.50 4.51 4.43 4.45 2.3M
2022-01-17 4.56 4.59 4.36 4.46 5.7M
2022-01-14 4.29 4.57 4.29 4.56 5.1M
2022-01-13 4.39 4.44 4.15 4.42 5.5M
2022-01-12 4.48 4.55 4.38 4.39 5.3M
2022-01-11 4.58 4.58 4.46 4.49 2.3M
2022-01-10 4.52 4.65 4.51 4.54 1.8M
2022-01-07 4.54 4.63 4.50 4.60 2.6M
2022-01-06 4.53 4.60 4.40 4.60 3.0M
2022-01-05 4.72 4.72 4.42 4.52 9.5M
2022-01-04 4.62 4.69 4.61 4.67 2.8M
2022-01-03 4.85 4.90 4.67 4.70 0.5M