United Laboratories International Holdings Ltd (3933)

3933
🏛️ 홍콩 →
14.82
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
2021-12-31 4.28 4.39 4.25 4.36 1.3M
2021-12-30 4.35 4.35 4.24 4.28 1.7M
2021-12-29 4.69 4.69 4.33 4.36 3.3M
2021-12-28 4.68 4.72 4.57 4.59 4.6M
2021-12-24 4.68 4.68 4.58 4.65 3.6M
2021-12-23 4.68 4.68 4.59 4.64 4.8M
2021-12-22 4.69 4.69 4.58 4.61 1.3M
2021-12-21 4.58 4.65 4.53 4.63 1.9M
2021-12-20 4.72 4.75 4.51 4.60 2.4M
2021-12-17 4.77 4.77 4.63 4.65 1.7M
2021-12-16 4.58 4.77 4.57 4.76 3.5M
2021-12-15 4.56 4.63 4.48 4.52 3.3M
2021-12-14 4.51 4.60 4.46 4.52 3.6M
2021-12-13 4.69 4.69 4.51 4.51 1.4M
2021-12-10 4.74 4.74 4.59 4.62 3.7M
2021-12-09 4.67 4.77 4.67 4.73 1.7M
2021-12-08 4.74 4.83 4.67 4.70 4.2M
2021-12-07 4.61 4.72 4.55 4.71 6.9M
2021-12-06 4.64 4.73 4.48 4.53 3.8M
2021-12-03 4.56 4.74 4.54 4.65 2.4M
2021-12-02 4.49 4.57 4.46 4.56 3.9M
2021-12-01 4.77 4.77 4.46 4.46 8.1M
2021-11-30 4.74 4.74 4.37 4.46 17.8M
2021-11-29 5.21 5.24 4.65 4.66 13.5M
2021-11-26 5.45 5.68 5.25 5.28 13.7M
2021-11-25 5.22 5.57 5.19 5.50 7.5M
2021-11-24 5.18 5.27 5.13 5.18 2.7M
2021-11-23 5.17 5.22 5.14 5.18 0.9M
2021-11-22 5.14 5.24 5.12 5.12 1.0M
2021-11-19 5.25 5.27 5.14 5.17 2.5M
2021-11-18 5.12 5.22 5.12 5.20 2.0M
2021-11-17 5.12 5.27 5.10 5.12 1.6M
2021-11-16 5.12 5.20 5.12 5.15 2.0M
2021-11-15 5.20 5.28 5.12 5.16 1.1M
2021-11-12 5.25 5.27 5.10 5.12 2.1M
2021-11-11 5.30 5.30 5.13 5.13 1.5M
2021-11-10 5.07 5.35 4.98 5.24 4.5M
2021-11-09 5.03 5.13 4.99 5.07 1.8M
2021-11-08 4.79 5.17 4.79 5.02 4.7M
2021-11-05 4.80 4.95 4.72 4.88 2.5M
2021-11-04 4.87 4.95 4.72 4.77 2.9M
2021-11-03 4.77 4.82 4.68 4.82 1.3M
2021-11-02 4.76 4.82 4.70 4.72 2.1M
2021-11-01 4.93 4.93 4.70 4.74 2.9M
2021-10-29 4.83 4.96 4.77 4.93 2.4M
2021-10-28 5.03 5.03 4.77 4.87 4.3M
2021-10-27 5.17 5.17 4.91 5.00 3.8M
2021-10-26 5.27 5.27 5.00 5.09 2.4M
2021-10-25 5.30 5.30 5.15 5.18 1.3M
2021-10-22 5.31 5.31 5.22 5.25 1.0M
2021-10-21 5.37 5.37 5.23 5.23 0.9M
2021-10-20 5.29 5.36 5.24 5.34 1.3M
2021-10-19 5.20 5.29 5.12 5.27 1.2M
2021-10-18 5.14 5.20 5.06 5.20 1.8M
2021-10-15 5.11 5.18 5.07 5.14 1.3M
2021-10-12 5.15 5.20 5.08 5.11 0.7M
2021-10-11 5.10 5.19 5.10 5.17 0.8M
2021-10-08 5.15 5.23 5.05 5.09 4.2M
2021-10-07 5.07 5.16 5.07 5.13 0.6M
2021-10-06 5.09 5.10 5.01 5.07 1.2M
2021-10-05 5.15 5.22 5.01 5.09 1.3M
2021-10-04 5.14 5.28 5.04 5.21 2.0M
2021-09-30 5.06 5.19 5.06 5.18 0.5M
2021-09-29 5.13 5.13 5.02 5.06 1.0M
2021-09-28 5.12 5.23 5.09 5.14 3.3M
2021-09-27 5.18 5.20 5.05 5.07 4.9M
2021-09-24 5.27 5.27 5.15 5.18 2.5M
2021-09-23 5.29 5.47 5.20 5.25 3.3M
2021-09-21 5.11 5.18 5.06 5.15 2.2M
2021-09-20 5.40 5.40 5.10 5.15 3.1M
2021-09-17 5.47 5.48 5.30 5.45 1.7M
2021-09-16 5.67 5.67 5.34 5.42 2.0M
2021-09-15 5.84 5.84 5.63 5.67 2.1M
2021-09-14 5.82 5.93 5.71 5.72 3.6M
2021-09-13 5.65 5.95 5.63 5.87 6.3M
2021-09-10 5.60 5.69 5.51 5.64 3.3M
2021-09-09 5.48 5.57 5.48 5.55 1.7M
2021-09-08 5.53 5.60 5.45 5.47 2.8M
2021-09-07 5.64 5.68 5.51 5.55 1.2M
2021-09-06 5.36 5.64 5.29 5.63 4.6M
2021-09-03 5.37 5.38 5.30 5.35 4.9M
2021-09-02 5.34 5.37 5.28 5.34 5.4M
2021-09-01 5.25 5.37 5.15 5.28 9.4M
2021-08-31 5.43 5.44 5.15 5.25 8.2M
2021-08-30 5.50 5.59 5.40 5.41 2.2M
2021-08-27 5.46 5.63 5.44 5.48 2.2M
2021-08-26 5.65 5.65 5.41 5.44 1.9M
2021-08-25 5.62 5.72 5.54 5.54 3.5M
2021-08-24 5.52 5.69 5.45 5.64 4.2M
2021-08-23 5.45 5.56 5.42 5.51 2.6M
2021-08-20 5.66 5.66 5.34 5.43 4.3M
2021-08-19 5.69 5.93 5.57 5.68 4.5M
2021-08-18 5.60 5.73 5.59 5.66 1.6M
2021-08-17 5.65 5.98 5.56 5.59 6.0M
2021-08-16 5.35 5.54 5.35 5.37 2.1M
2021-08-13 5.35 5.50 5.35 5.37 1.3M
2021-08-12 5.47 5.49 5.36 5.38 1.6M
2021-08-11 5.56 5.70 5.50 5.50 1.8M
2021-08-10 5.59 5.64 5.50 5.59 1.6M
2021-08-09 5.55 5.65 5.45 5.60 1.4M
2021-08-06 5.60 5.64 5.55 5.59 1.2M
2021-08-05 5.90 5.92 5.59 5.60 1.7M
2021-08-04 5.63 5.76 5.50 5.75 2.3M
2021-08-03 5.56 5.62 5.50 5.58 2.3M
2021-08-02 5.45 5.54 5.23 5.54 2.1M
2021-07-30 5.65 5.65 5.34 5.45 3.2M
2021-07-29 5.55 5.70 5.55 5.66 2.3M
2021-07-28 5.20 5.57 5.20 5.57 7.6M
2021-07-27 5.53 5.61 5.05 5.14 6.0M
2021-07-26 5.85 5.85 5.51 5.52 4.2M
2021-07-23 6.01 6.09 5.85 5.85 5.6M
2021-07-22 6.00 6.07 5.82 5.99 2.7M
2021-07-21 6.01 6.15 5.92 5.96 3.7M
2021-07-20 6.12 6.25 5.98 6.05 3.6M
2021-07-19 6.20 6.32 6.11 6.14 2.2M
2021-07-16 6.21 6.39 6.15 6.23 4.6M
2021-07-15 6.44 6.44 6.08 6.10 12.4M
2021-07-14 6.15 6.41 6.08 6.28 7.7M
2021-07-13 6.08 6.19 6.05 6.08 2.0M
2021-07-12 6.07 6.19 5.98 6.10 4.1M
2021-07-09 5.66 6.14 5.62 6.10 7.3M
2021-07-08 5.80 5.80 5.52 5.63 7.5M
2021-07-07 5.70 5.79 5.62 5.78 2.9M
2021-07-06 5.99 6.03 5.63 5.65 9.2M
2021-07-05 6.12 6.25 6.00 6.09 2.4M
2021-07-02 6.44 6.45 6.00 6.12 10.8M
2021-06-30 6.33 6.42 6.27 6.37 4.1M
2021-06-29 6.38 6.59 6.33 6.37 3.8M
2021-06-28 6.38 6.66 6.38 6.40 2.7M
2021-06-25 6.49 6.49 6.33 6.38 4.9M
2021-06-24 6.57 6.58 6.42 6.48 2.7M
2021-06-23 6.58 6.62 6.46 6.54 3.6M
2021-06-22 6.47 6.61 6.33 6.50 4.7M
2021-06-21 6.44 6.48 6.30 6.35 3.3M
2021-06-18 6.40 6.53 6.32 6.44 4.1M
2021-06-17 6.41 6.55 6.22 6.39 6.9M
2021-06-16 6.90 6.90 6.30 6.41 5.9M
2021-06-15 6.87 6.98 6.76 6.82 3.2M
2021-06-11 7.07 7.07 6.87 6.89 1.6M
2021-06-10 6.86 7.01 6.78 6.98 3.5M
2021-06-09 6.90 6.91 6.75 6.86 4.5M
2021-06-08 6.97 7.02 6.77 6.85 3.5M
2021-06-07 6.96 7.04 6.85 6.99 5.0M
2021-06-04 7.26 7.35 6.96 6.98 3.9M
2021-06-03 7.20 7.45 7.18 7.37 8.2M
2021-06-02 7.32 7.39 7.16 7.23 2.6M
2021-06-01 7.43 7.43 7.11 7.32 5.9M
2021-05-31 7.07 7.45 7.07 7.25 14.6M
2021-05-28 7.50 7.50 6.86 7.07 12.9M
2021-05-27 7.33 7.49 7.26 7.48 9.1M
2021-05-26 7.21 7.39 7.20 7.30 3.0M
2021-05-25 7.30 7.34 7.19 7.29 5.4M
2021-05-24 7.18 7.28 6.98 7.26 4.3M
2021-05-21 7.20 7.60 7.00 7.09 7.6M
2021-05-20 7.30 7.30 7.08 7.20 7.1M
2021-05-18 6.81 7.35 6.78 7.33 14.6M
2021-05-17 6.71 6.78 6.68 6.76 3.4M
2021-05-14 6.73 6.83 6.63 6.69 3.7M
2021-05-13 6.65 6.92 6.62 6.70 4.1M
2021-05-12 6.53 6.74 6.51 6.70 4.4M
2021-05-11 6.60 6.61 6.45 6.53 5.2M
2021-05-10 6.37 6.62 6.37 6.61 4.3M
2021-05-07 6.38 6.45 6.36 6.37 4.2M
2021-05-06 6.37 6.50 6.35 6.42 7.4M
2021-05-05 6.47 6.52 6.33 6.36 1.8M
2021-05-04 6.34 6.57 6.34 6.47 2.4M
2021-05-03 6.34 6.44 6.28 6.33 1.8M
2021-04-30 6.44 6.47 6.33 6.36 2.7M
2021-04-29 6.50 6.54 6.42 6.48 2.9M
2021-04-28 6.55 6.66 6.47 6.55 4.9M
2021-04-27 6.60 6.75 6.51 6.55 6.3M
2021-04-26 6.50 7.03 6.50 6.60 19.0M
2021-04-23 6.28 6.42 6.24 6.30 3.6M
2021-04-22 6.12 6.41 6.09 6.31 5.2M
2021-04-21 6.10 6.15 5.98 6.15 3.8M
2021-04-20 6.11 6.32 6.09 6.13 3.4M
2021-04-19 6.02 6.19 6.02 6.15 4.6M
2021-04-16 6.12 6.15 6.06 6.10 2.5M
2021-04-15 6.28 6.38 6.05 6.08 6.1M
2021-04-14 6.29 6.40 6.15 6.34 3.6M
2021-04-13 6.26 6.43 6.10 6.18 5.5M
2021-04-12 6.30 6.32 6.11 6.17 4.7M
2021-04-09 6.35 6.41 6.26 6.35 3.4M
2021-04-08 6.05 6.58 6.04 6.35 11.3M
2021-04-07 5.80 6.27 5.80 6.05 10.3M
2021-04-01 5.95 5.95 5.72 5.79 1.7M
2021-03-31 6.05 6.20 5.72 5.74 3.6M
2021-03-30 5.87 6.14 5.81 6.05 5.1M
2021-03-29 5.85 5.93 5.70 5.72 2.5M
2021-03-26 5.64 5.87 5.64 5.85 1.8M
2021-03-25 5.70 5.70 5.51 5.67 1.9M
2021-03-24 5.82 5.83 5.68 5.75 1.9M
2021-03-23 5.95 6.07 5.80 5.82 2.1M
2021-03-22 5.98 6.13 5.93 5.99 3.2M
2021-03-19 6.10 6.19 5.98 6.02 3.9M
2021-03-18 6.51 6.57 6.20 6.23 3.9M
2021-03-17 6.21 6.52 6.16 6.50 5.5M
2021-03-16 6.01 6.26 5.97 6.20 4.5M
2021-03-15 6.00 6.16 5.96 6.00 2.0M
2021-03-12 6.18 6.20 5.97 6.11 3.8M
2021-03-11 5.86 6.15 5.86 6.08 7.7M
2021-03-10 5.58 5.93 5.58 5.86 4.4M
2021-03-09 5.39 5.67 5.25 5.55 9.2M
2021-03-08 5.76 5.95 5.30 5.39 8.2M
2021-03-05 5.89 5.89 5.71 5.79 5.1M
2021-03-04 6.01 6.10 5.89 5.89 4.8M
2021-03-03 5.92 6.25 5.88 6.11 6.8M
2021-03-02 6.05 6.15 5.96 5.98 2.7M
2021-03-01 5.65 6.08 5.65 6.05 5.3M
2021-02-26 5.74 5.87 5.51 5.64 8.0M
2021-02-25 5.88 6.17 5.80 5.80 9.2M
2021-02-24 5.93 6.13 5.63 5.86 7.6M
2021-02-23 5.98 6.10 5.85 5.94 5.4M
2021-02-22 6.25 6.46 6.00 6.03 8.6M
2021-02-19 6.03 6.40 5.90 6.26 6.9M
2021-02-18 5.83 6.20 5.83 6.00 7.6M
2021-02-17 5.98 5.98 5.79 5.85 3.1M
2021-02-16 5.85 6.00 5.77 5.98 2.4M
2021-02-11 5.88 5.88 5.70 5.77 1.7M
2021-02-10 5.70 5.76 5.57 5.74 2.2M
2021-02-09 6.13 6.13 5.72 5.73 3.9M
2021-02-08 5.84 6.18 5.79 6.13 9.7M
2021-02-05 6.05 6.07 5.75 5.79 2.7M
2021-02-04 6.15 6.27 5.80 6.03 6.4M
2021-02-03 5.93 6.26 5.73 6.15 7.4M
2021-02-02 5.74 6.10 5.71 5.85 15.8M
2021-02-01 5.43 5.82 5.36 5.68 14.4M
2021-01-29 5.66 5.66 5.38 5.39 11.0M
2021-01-28 5.80 5.80 5.45 5.48 16.1M
2021-01-27 5.77 5.84 5.59 5.67 4.7M
2021-01-26 6.15 6.15 5.69 5.77 7.0M
2021-01-25 5.95 6.19 5.85 6.07 5.5M
2021-01-22 6.25 6.26 5.88 5.95 6.7M
2021-01-21 6.39 6.71 6.20 6.30 12.1M
2021-01-20 6.05 6.56 6.04 6.38 30.8M
2021-01-19 5.34 5.97 5.21 5.94 16.3M
2021-01-18 5.27 5.30 5.21 5.29 2.2M
2021-01-15 5.30 5.30 5.13 5.27 3.0M
2021-01-14 5.22 5.28 5.15 5.28 2.8M
2021-01-13 5.35 5.35 5.08 5.20 5.4M
2021-01-12 5.10 5.30 5.06 5.29 5.9M
2021-01-11 5.49 5.49 5.08 5.12 11.2M
2021-01-08 5.56 5.56 5.36 5.46 4.0M
2021-01-07 5.68 5.68 5.32 5.40 3.3M
2021-01-06 5.60 5.66 5.47 5.63 3.6M
2021-01-05 5.39 5.63 5.27 5.60 5.2M
2021-01-04 5.56 5.56 5.20 5.34 6.4M