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
2023-12-29 6.71 6.95 6.70 6.90 3.0M
2023-12-28 6.54 6.81 6.54 6.75 2.4M
2023-12-27 6.49 6.62 6.44 6.59 1.9M
2023-12-22 6.61 6.63 6.43 6.47 3.2M
2023-12-21 6.65 6.65 6.42 6.61 3.7M
2023-12-20 6.72 6.75 6.50 6.54 2.1M
2023-12-19 6.87 6.87 6.59 6.66 2.7M
2023-12-18 6.89 6.89 6.73 6.77 1.8M
2023-12-15 6.83 7.06 6.72 6.91 18.5M
2023-12-14 6.79 6.90 6.74 6.81 8.0M
2023-12-13 6.89 6.96 6.71 6.86 4.2M
2023-12-12 6.74 6.87 6.67 6.82 7.2M
2023-12-11 6.97 7.00 6.65 6.78 14.3M
2023-12-08 6.97 6.97 6.66 6.91 14.3M
2023-12-07 7.28 7.28 6.77 6.95 9.5M
2023-12-06 7.53 7.63 7.13 7.18 12.8M
2023-12-05 7.82 7.82 7.48 7.61 4.3M
2023-12-04 7.83 7.91 7.50 7.59 4.4M
2023-12-01 7.95 8.12 7.76 7.86 9.3M
2023-11-30 7.70 7.92 7.59 7.87 5.8M
2023-11-29 7.76 7.95 7.74 7.77 3.8M
2023-11-28 7.81 7.89 7.60 7.79 4.4M
2023-11-27 7.95 8.09 7.73 7.78 5.6M
2023-11-24 7.86 8.15 7.86 7.93 6.0M
2023-11-23 7.80 7.93 7.64 7.78 3.5M
2023-11-22 7.79 7.87 7.73 7.86 2.7M
2023-11-21 7.65 8.03 7.65 7.89 6.2M
2023-11-20 7.63 7.77 7.55 7.65 3.9M
2023-11-17 7.42 7.72 7.39 7.63 6.7M
2023-11-16 7.40 7.43 7.24 7.42 5.2M
2023-11-15 7.33 7.40 7.11 7.37 6.7M
2023-11-14 7.42 7.42 7.16 7.26 8.3M
2023-11-13 7.61 7.68 7.20 7.33 8.5M
2023-11-10 7.64 7.72 7.48 7.65 6.9M
2023-11-09 8.02 8.02 7.61 7.70 8.4M
2023-11-08 8.06 8.19 7.95 8.03 4.3M
2023-11-07 8.17 8.29 8.08 8.10 6.7M
2023-11-06 7.91 8.30 7.89 8.20 8.5M
2023-11-03 7.95 8.14 7.71 7.87 6.6M
2023-11-02 7.79 7.93 7.75 7.87 3.1M
2023-11-01 7.86 7.92 7.73 7.84 4.6M
2023-10-31 8.16 8.36 7.82 7.86 4.7M
2023-10-30 7.95 8.43 7.84 8.16 13.3M
2023-10-27 7.36 7.94 7.33 7.94 9.5M
2023-10-26 7.48 7.68 7.39 7.46 5.8M
2023-10-25 8.28 8.29 7.35 7.48 19.3M
2023-10-24 7.77 8.22 7.70 8.19 8.3M
2023-10-20 8.15 8.20 7.73 7.95 10.3M
2023-10-19 8.46 8.46 8.09 8.19 7.1M
2023-10-18 8.62 8.71 8.25 8.35 7.0M
2023-10-17 8.96 8.96 8.49 8.62 7.5M
2023-10-16 8.74 9.04 8.48 8.79 25.5M
2023-10-13 8.19 8.74 8.11 8.60 17.2M
2023-10-12 8.10 8.31 7.99 8.25 11.5M
2023-10-11 7.47 8.04 7.34 7.94 18.6M
2023-10-10 7.85 7.85 7.34 7.37 12.0M
2023-10-09 7.76 7.96 7.54 7.77 5.1M
2023-10-06 7.53 7.68 7.40 7.64 2.1M
2023-10-05 7.33 7.44 7.13 7.41 2.0M
2023-10-04 7.53 7.53 7.12 7.30 3.5M
2023-10-03 7.76 7.76 7.38 7.49 5.6M
2023-09-29 7.83 7.87 7.61 7.80 4.7M
2023-09-28 7.80 7.94 7.65 7.82 8.5M
2023-09-27 7.36 7.93 7.25 7.85 26.8M
2023-09-26 6.89 7.34 6.87 7.23 17.5M
2023-09-25 6.64 7.06 6.62 6.89 12.3M
2023-09-22 6.62 6.73 6.41 6.64 14.0M
2023-09-21 6.96 7.09 6.60 6.63 13.9M
2023-09-20 6.86 7.15 6.83 6.94 14.8M
2023-09-19 7.38 7.43 6.83 6.86 112.3M
2023-09-18 8.12 8.34 7.90 8.00 10.3M
2023-09-15 7.45 8.06 7.23 8.01 21.9M
2023-09-14 7.33 7.63 7.33 7.38 6.5M
2023-09-13 7.45 7.46 7.19 7.36 5.9M
2023-09-12 7.21 7.45 7.12 7.34 7.8M
2023-09-11 7.14 7.27 7.01 7.17 2.8M
2023-09-07 7.08 7.31 7.00 7.12 4.9M
2023-09-06 7.07 7.11 6.92 7.05 3.1M
2023-09-05 7.11 7.13 6.97 7.06 2.3M
2023-09-04 7.01 7.34 6.99 7.10 6.7M
2023-08-31 7.02 7.02 6.82 6.90 4.0M
2023-08-30 7.39 7.46 6.86 6.95 7.7M
2023-08-29 6.88 7.31 6.88 7.23 6.5M
2023-08-28 7.06 7.16 6.87 6.88 4.2M
2023-08-25 6.69 6.88 6.64 6.87 2.8M
2023-08-24 6.67 6.83 6.56 6.68 4.8M
2023-08-23 6.59 6.69 6.51 6.56 1.8M
2023-08-22 6.63 6.79 6.53 6.59 3.8M
2023-08-21 6.83 6.90 6.56 6.69 5.8M
2023-08-18 7.08 7.16 6.74 6.76 10.0M
2023-08-17 6.36 7.17 6.30 7.11 30.4M
2023-08-16 6.06 6.11 6.00 6.08 1.2M
2023-08-15 6.08 6.17 5.97 6.06 1.4M
2023-08-14 5.87 6.10 5.83 6.10 3.4M
2023-08-11 6.05 6.05 5.88 5.89 2.2M
2023-08-10 6.19 6.25 6.03 6.06 3.2M
2023-08-09 6.12 6.44 6.12 6.28 6.4M
2023-08-08 5.89 6.09 5.77 5.96 4.0M
2023-08-07 6.14 6.14 5.85 5.89 4.0M
2023-08-04 6.06 6.18 5.97 6.14 2.3M
2023-08-03 5.93 6.04 5.83 5.95 2.1M
2023-08-02 6.03 6.09 5.88 5.95 2.9M
2023-08-01 6.02 6.23 5.90 6.03 4.1M
2023-07-31 6.22 6.32 5.95 6.13 5.1M
2023-07-28 6.14 6.34 6.13 6.25 2.1M
2023-07-27 6.14 6.25 6.12 6.19 0.8M
2023-07-26 6.09 6.19 6.07 6.13 0.9M
2023-07-25 6.06 6.17 6.05 6.17 1.2M
2023-07-24 6.06 6.23 6.03 6.06 1.7M
2023-07-21 5.96 6.14 5.95 6.14 2.0M
2023-07-20 5.98 6.10 5.94 5.99 1.2M
2023-07-19 6.04 6.12 5.92 6.06 2.9M
2023-07-18 5.93 6.21 5.92 6.08 4.1M
2023-07-14 5.91 6.07 5.79 5.98 3.7M
2023-07-13 5.82 6.00 5.80 5.96 3.8M
2023-07-12 5.77 5.86 5.60 5.82 4.5M
2023-07-11 5.79 5.88 5.69 5.76 3.5M
2023-07-10 5.78 5.92 5.68 5.79 3.2M
2023-07-07 5.81 5.98 5.74 5.79 3.6M
2023-07-06 6.22 6.22 5.67 5.81 8.4M
2023-07-05 6.38 6.39 6.17 6.25 3.6M
2023-07-04 6.24 6.58 6.13 6.43 5.0M
2023-07-03 6.37 6.45 6.26 6.34 2.4M
2023-06-30 6.38 6.49 6.22 6.37 10.7M
2023-06-29 6.63 6.63 6.23 6.38 4.3M
2023-06-28 6.90 6.90 6.52 6.63 5.9M
2023-06-27 6.81 6.98 6.75 6.93 2.3M
2023-06-26 6.69 6.86 6.69 6.74 2.5M
2023-06-23 7.07 7.09 6.63 6.69 2.4M
2023-06-21 7.32 7.36 6.94 7.16 3.3M
2023-06-20 7.38 7.41 7.26 7.32 3.7M
2023-06-19 7.07 7.37 7.07 7.29 4.6M
2023-06-16 7.09 7.20 7.01 7.04 4.1M
2023-06-15 7.04 7.13 6.94 7.09 2.5M
2023-06-14 6.99 7.10 6.92 7.03 4.1M
2023-06-13 6.87 6.98 6.79 6.95 2.1M
2023-06-12 6.90 6.96 6.77 6.77 1.9M
2023-06-09 6.78 6.99 6.78 6.96 3.5M
2023-06-08 7.31 7.31 6.76 6.78 5.6M
2023-06-07 6.98 7.38 6.94 7.30 10.2M
2023-06-06 6.91 7.07 6.78 6.98 4.9M
2023-06-05 6.76 6.94 6.73 6.91 4.6M
2023-06-02 6.80 6.94 6.63 6.72 7.6M
2023-06-01 6.72 6.89 6.54 6.81 7.7M
2023-05-31 6.77 6.85 6.46 6.72 8.6M
2023-05-30 6.69 6.89 6.62 6.83 5.5M
2023-05-29 6.53 6.89 6.51 6.70 7.1M
2023-05-25 6.30 6.69 6.23 6.60 8.0M
2023-05-24 6.38 6.51 6.21 6.45 3.4M
2023-05-23 6.33 6.51 6.32 6.42 2.8M
2023-05-22 6.27 6.44 6.26 6.33 3.2M
2023-05-19 6.19 6.23 6.06 6.22 3.0M
2023-05-18 6.32 6.35 6.16 6.19 2.2M
2023-05-17 6.52 6.52 6.26 6.32 2.7M
2023-05-16 6.70 6.76 6.35 6.41 4.5M
2023-05-15 6.62 6.78 6.42 6.77 5.3M
2023-05-12 6.81 6.87 6.62 6.62 3.2M
2023-05-11 6.61 6.86 6.61 6.81 6.7M
2023-05-10 6.82 6.92 6.58 6.61 6.0M
2023-05-09 6.82 6.96 6.74 6.82 9.5M
2023-05-08 6.40 6.80 6.38 6.80 10.1M
2023-05-05 6.31 6.35 6.15 6.33 3.2M
2023-05-04 6.10 6.26 6.10 6.26 2.7M
2023-05-03 6.19 6.28 6.06 6.10 1.0M
2023-05-02 6.11 6.33 6.11 6.25 2.3M
2023-04-28 6.12 6.22 6.02 6.18 3.6M
2023-04-27 6.07 6.15 6.02 6.09 1.0M
2023-04-26 5.94 6.09 5.87 6.08 2.7M
2023-04-25 6.13 6.13 5.96 6.05 4.5M
2023-04-24 6.07 6.31 5.98 6.15 7.2M
2023-04-21 6.18 6.27 5.97 6.10 11.2M
2023-04-20 5.76 6.18 5.76 6.18 21.7M
2023-04-19 5.55 5.76 5.55 5.65 3.5M
2023-04-18 5.55 5.65 5.49 5.63 4.2M
2023-04-17 5.60 5.63 5.48 5.55 3.3M
2023-04-14 5.72 5.73 5.46 5.60 3.6M
2023-04-13 5.51 5.62 5.44 5.61 3.3M
2023-04-12 5.49 5.59 5.37 5.55 2.8M
2023-04-11 5.54 5.59 5.38 5.48 4.5M
2023-04-06 5.40 5.51 5.40 5.51 2.7M
2023-04-04 5.42 5.47 5.33 5.46 2.9M
2023-04-03 5.28 5.46 5.28 5.42 3.5M
2023-03-31 5.37 5.48 5.32 5.32 3.0M
2023-03-30 5.49 5.51 5.29 5.45 4.3M
2023-03-29 5.55 5.55 5.30 5.51 4.7M
2023-03-28 5.31 5.52 5.21 5.51 10.4M
2023-03-27 5.21 5.30 5.16 5.27 11.5M
2023-03-24 4.99 5.21 4.98 5.13 11.7M
2023-03-23 4.77 4.92 4.70 4.92 7.5M
2023-03-22 4.75 4.85 4.66 4.73 6.4M
2023-03-21 4.75 4.78 4.63 4.64 2.5M
2023-03-20 4.82 4.82 4.64 4.74 2.5M
2023-03-17 4.78 4.87 4.72 4.83 3.6M
2023-03-16 4.76 4.81 4.69 4.72 2.4M
2023-03-15 4.78 5.08 4.69 4.77 10.0M
2023-03-14 4.48 4.57 4.44 4.48 2.2M
2023-03-13 4.44 4.57 4.44 4.48 3.5M
2023-03-10 4.49 4.51 4.44 4.45 1.3M
2023-03-09 4.52 4.59 4.50 4.53 0.8M
2023-03-08 4.64 4.65 4.49 4.56 2.3M
2023-03-07 4.70 4.78 4.65 4.71 1.6M
2023-03-06 4.77 4.82 4.68 4.73 1.2M
2023-03-03 4.70 4.77 4.66 4.77 1.6M
2023-03-02 4.68 4.71 4.63 4.71 1.6M
2023-03-01 4.57 4.70 4.54 4.69 2.9M
2023-02-28 4.58 4.61 4.54 4.58 2.9M
2023-02-27 4.70 4.70 4.56 4.63 2.7M
2023-02-24 4.80 4.81 4.68 4.74 1.7M
2023-02-23 4.80 4.88 4.79 4.84 0.8M
2023-02-22 4.78 4.92 4.78 4.81 1.3M
2023-02-21 4.87 4.95 4.82 4.88 1.8M
2023-02-20 4.79 4.87 4.72 4.87 1.4M
2023-02-17 4.70 4.82 4.68 4.80 1.5M
2023-02-16 4.78 4.85 4.68 4.70 1.6M
2023-02-15 4.79 4.85 4.72 4.78 3.4M
2023-02-14 4.81 4.86 4.76 4.86 1.7M
2023-02-13 4.75 4.87 4.74 4.87 1.2M
2023-02-10 4.90 4.95 4.74 4.80 3.1M
2023-02-09 4.84 4.97 4.78 4.92 2.5M
2023-02-08 4.80 4.92 4.79 4.84 2.0M
2023-02-07 4.82 5.03 4.79 4.82 3.4M
2023-02-06 5.00 5.00 4.83 4.87 6.0M
2023-02-03 5.09 5.14 5.00 5.10 1.8M
2023-02-02 5.12 5.23 5.08 5.11 2.6M
2023-02-01 5.06 5.16 4.99 5.14 2.6M
2023-01-31 4.95 5.06 4.93 5.06 2.1M
2023-01-30 4.94 5.03 4.84 4.96 6.8M
2023-01-27 4.92 5.02 4.92 4.97 1.5M
2023-01-26 4.89 4.95 4.87 4.95 2.2M
2023-01-20 4.98 4.99 4.87 4.89 2.1M
2023-01-19 4.96 5.05 4.93 5.05 1.0M
2023-01-18 4.84 4.99 4.82 4.96 5.4M
2023-01-17 4.94 4.94 4.82 4.92 4.1M
2023-01-16 5.26 5.26 4.92 4.94 8.3M
2023-01-13 5.07 5.31 5.06 5.26 6.6M
2023-01-12 5.15 5.25 5.03 5.07 3.8M
2023-01-11 5.15 5.34 5.12 5.15 6.8M
2023-01-10 5.09 5.29 5.05 5.15 4.3M
2023-01-09 4.97 5.11 4.89 5.10 4.5M
2023-01-06 4.99 5.01 4.86 4.92 2.5M
2023-01-05 5.06 5.06 4.85 4.96 5.0M
2023-01-04 5.02 5.17 4.99 5.06 6.1M
2023-01-03 4.78 5.11 4.78 5.01 7.9M