Value Partners

0806
🏛️ 홍콩 →
2.50
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 2.30 2.35 2.30 2.30 0.8M
2022-12-29 2.34 2.34 2.28 2.29 0.3M
2022-12-28 2.31 2.38 2.30 2.34 1.1M
2022-12-23 2.24 2.30 2.24 2.30 1.0M
2022-12-22 2.21 2.30 2.21 2.29 1.2M
2022-12-21 2.20 2.22 2.18 2.20 0.3M
2022-12-20 2.25 2.28 2.15 2.22 1.4M
2022-12-19 2.34 2.38 2.24 2.29 3.5M
2022-12-16 2.24 2.36 2.23 2.34 2.2M
2022-12-15 2.38 2.38 2.25 2.31 2.1M
2022-12-14 2.40 2.43 2.34 2.39 1.4M
2022-12-13 2.29 2.41 2.26 2.40 3.3M
2022-12-12 2.25 2.38 2.25 2.32 4.4M
2022-12-09 2.10 2.31 2.10 2.31 5.5M
2022-12-08 2.05 2.14 2.05 2.12 1.4M
2022-12-07 2.08 2.14 2.05 2.08 4.3M
2022-12-06 2.06 2.19 2.06 2.12 1.8M
2022-12-05 1.94 2.16 1.94 2.14 4.5M
2022-12-02 1.91 2.00 1.88 1.90 1.0M
2022-12-01 1.94 1.98 1.91 1.94 3.2M
2022-11-30 1.87 1.91 1.84 1.87 1.4M
2022-11-29 1.78 1.87 1.78 1.87 1.6M
2022-11-28 1.76 1.78 1.71 1.76 1.5M
2022-11-25 1.82 1.85 1.80 1.85 0.3M
2022-11-24 1.81 1.84 1.81 1.83 0.2M
2022-11-23 1.82 1.84 1.73 1.78 0.9M
2022-11-22 1.81 1.87 1.78 1.82 0.5M
2022-11-21 1.89 1.89 1.77 1.84 1.2M
2022-11-18 1.90 1.94 1.83 1.86 1.9M
2022-11-17 1.89 1.90 1.82 1.90 1.2M
2022-11-16 1.94 1.94 1.85 1.89 2.4M
2022-11-15 1.87 1.97 1.82 1.93 3.7M
2022-11-14 1.80 1.90 1.79 1.84 2.0M
2022-11-11 1.69 1.75 1.65 1.75 2.2M
2022-11-10 1.65 1.65 1.58 1.59 1.8M
2022-11-09 1.70 1.70 1.65 1.67 0.9M
2022-11-08 1.73 1.73 1.68 1.70 1.2M
2022-11-07 1.70 1.76 1.70 1.73 2.3M
2022-11-04 1.64 1.73 1.62 1.70 1.6M
2022-11-03 1.65 1.65 1.58 1.61 0.4M
2022-11-02 1.57 1.63 1.57 1.63 0.3M
2022-11-01 1.52 1.60 1.47 1.59 2.7M
2022-10-31 1.58 1.58 1.49 1.50 4.7M
2022-10-28 1.57 1.58 1.54 1.54 6.4M
2022-10-27 1.52 1.62 1.52 1.54 0.9M
2022-10-26 1.50 1.55 1.48 1.53 2.6M
2022-10-25 1.47 1.51 1.46 1.47 0.7M
2022-10-24 1.54 1.54 1.46 1.48 5.6M
2022-10-21 1.54 1.57 1.54 1.54 0.5M
2022-10-20 1.55 1.55 1.52 1.52 1.3M
2022-10-19 1.57 1.58 1.54 1.54 1.3M
2022-10-18 1.55 1.58 1.52 1.57 2.2M
2022-10-17 1.50 1.54 1.49 1.52 0.8M
2022-10-14 1.50 1.55 1.50 1.50 1.3M
2022-10-13 1.50 1.54 1.47 1.47 0.8M
2022-10-12 1.50 1.54 1.46 1.51 2.3M
2022-10-11 1.52 1.55 1.47 1.51 1.3M
2022-10-10 1.52 1.52 1.45 1.49 1.9M
2022-10-07 1.54 1.54 1.50 1.51 0.9M
2022-10-06 1.56 1.58 1.51 1.54 0.7M
2022-10-05 1.50 1.55 1.44 1.55 1.4M
2022-10-03 1.52 1.52 1.46 1.46 0.8M
2022-09-30 1.49 1.55 1.49 1.49 2.5M
2022-09-29 1.55 1.58 1.48 1.49 1.3M
2022-09-28 1.56 1.58 1.54 1.54 1.4M
2022-09-27 1.58 1.60 1.56 1.60 0.7M
2022-09-26 1.58 1.62 1.58 1.58 2.0M
2022-09-23 1.60 1.62 1.57 1.57 1.8M
2022-09-22 1.62 1.62 1.58 1.61 1.2M
2022-09-21 1.69 1.69 1.59 1.62 4.2M
2022-09-20 1.74 1.74 1.69 1.70 1.4M
2022-09-19 1.78 1.81 1.72 1.73 1.4M
2022-09-16 1.78 1.82 1.75 1.76 1.4M
2022-09-15 1.78 1.84 1.77 1.82 1.9M
2022-09-14 1.80 1.82 1.77 1.82 0.5M
2022-09-13 1.82 1.86 1.81 1.81 0.7M
2022-09-09 1.76 1.84 1.74 1.82 1.3M
2022-09-08 1.77 1.78 1.74 1.75 1.4M
2022-09-07 1.78 1.79 1.76 1.77 0.6M
2022-09-06 1.78 1.82 1.78 1.80 0.5M
2022-09-05 1.81 1.81 1.75 1.79 2.1M
2022-09-02 1.83 1.83 1.80 1.81 0.6M
2022-09-01 1.84 1.86 1.82 1.84 0.9M
2022-08-31 1.82 1.86 1.82 1.85 1.4M
2022-08-30 1.86 1.86 1.82 1.84 0.5M
2022-08-29 1.88 1.88 1.82 1.84 4.2M
2022-08-26 1.86 1.92 1.84 1.88 2.2M
2022-08-25 1.81 1.85 1.79 1.85 1.2M
2022-08-24 1.81 1.82 1.80 1.80 1.2M
2022-08-23 1.86 1.86 1.81 1.82 2.2M
2022-08-22 1.89 1.89 1.86 1.87 0.4M
2022-08-19 1.87 1.90 1.86 1.89 1.3M
2022-08-18 1.98 1.98 1.86 1.86 2.5M
2022-08-17 1.94 1.98 1.92 1.97 0.5M
2022-08-16 1.96 1.98 1.92 1.93 1.7M
2022-08-15 1.96 2.00 1.94 1.94 2.1M
2022-08-12 1.93 1.99 1.93 1.94 2.2M
2022-08-11 1.89 1.95 1.89 1.93 1.9M
2022-08-10 2.01 2.01 1.84 1.86 7.2M
2022-08-09 2.04 2.05 1.99 1.99 1.7M
2022-08-08 2.06 2.07 2.01 2.02 1.6M
2022-08-05 2.00 2.06 1.99 2.06 2.3M
2022-08-04 2.03 2.06 1.99 2.01 1.6M
2022-08-03 1.99 2.06 1.99 2.02 1.1M
2022-08-02 2.12 2.13 1.98 1.98 2.9M
2022-08-01 2.10 2.10 2.06 2.10 0.6M
2022-07-29 2.14 2.14 2.09 2.09 1.2M
2022-07-28 2.10 2.14 2.10 2.14 0.5M
2022-07-27 2.18 2.20 2.10 2.12 0.5M
2022-07-26 2.18 2.22 2.17 2.19 1.7M
2022-07-25 2.12 2.15 2.11 2.15 0.6M
2022-07-22 2.15 2.15 2.11 2.12 2.0M
2022-07-21 2.23 2.23 2.11 2.12 1.2M
2022-07-20 2.18 2.23 2.18 2.19 0.7M
2022-07-19 2.15 2.19 2.14 2.18 1.6M
2022-07-18 2.15 2.18 2.10 2.15 2.3M
2022-07-15 2.20 2.22 2.14 2.16 1.5M
2022-07-14 2.23 2.25 2.19 2.21 0.6M
2022-07-13 2.26 2.26 2.21 2.22 1.0M
2022-07-12 2.26 2.26 2.22 2.23 0.6M
2022-07-11 2.29 2.29 2.24 2.26 1.2M
2022-07-08 2.30 2.32 2.29 2.31 0.7M
2022-07-07 2.27 2.29 2.24 2.29 0.5M
2022-07-06 2.28 2.33 2.24 2.28 2.2M
2022-07-05 2.34 2.36 2.28 2.28 1.4M
2022-07-04 2.38 2.38 2.31 2.32 1.2M
2022-06-30 2.44 2.44 2.37 2.37 1.6M
2022-06-29 2.46 2.48 2.41 2.43 1.1M
2022-06-28 2.45 2.48 2.41 2.48 1.6M
2022-06-27 2.38 2.50 2.37 2.47 4.6M
2022-06-24 2.36 2.37 2.34 2.36 1.0M
2022-06-23 2.30 2.34 2.30 2.32 0.9M
2022-06-22 2.35 2.35 2.26 2.27 2.0M
2022-06-21 2.34 2.34 2.30 2.34 1.1M
2022-06-20 2.29 2.34 2.27 2.30 1.5M
2022-06-17 2.34 2.38 2.29 2.29 4.3M
2022-06-16 2.46 2.46 2.34 2.38 1.0M
2022-06-15 2.40 2.48 2.40 2.46 2.4M
2022-06-14 2.38 2.42 2.36 2.42 1.7M
2022-06-13 2.48 2.48 2.38 2.41 1.1M
2022-06-10 2.47 2.52 2.43 2.50 1.1M
2022-06-09 2.58 2.59 2.48 2.49 1.0M
2022-06-08 2.52 2.58 2.51 2.56 1.4M
2022-06-07 2.48 2.54 2.46 2.52 2.1M
2022-06-06 2.48 2.50 2.42 2.46 1.4M
2022-06-02 2.49 2.49 2.43 2.47 0.9M
2022-06-01 2.52 2.52 2.46 2.48 0.9M
2022-05-31 2.53 2.54 2.46 2.51 4.0M
2022-05-30 2.56 2.59 2.49 2.51 0.7M
2022-05-27 2.58 2.63 2.54 2.56 3.0M
2022-05-26 2.54 2.58 2.48 2.56 4.9M
2022-05-25 2.45 2.54 2.43 2.51 3.9M
2022-05-24 2.30 2.49 2.30 2.43 6.7M
2022-05-23 2.39 2.40 2.37 2.38 1.4M
2022-05-20 2.34 2.39 2.30 2.38 4.0M
2022-05-19 2.28 2.32 2.24 2.32 2.1M
2022-05-18 2.30 2.34 2.27 2.31 2.2M
2022-05-17 2.19 2.31 2.18 2.29 2.7M
2022-05-16 2.24 2.27 2.16 2.17 3.4M
2022-05-13 2.25 2.26 2.22 2.24 1.0M
2022-05-12 2.32 2.36 2.19 2.20 2.7M
2022-05-11 2.29 2.37 2.27 2.33 3.4M
2022-05-10 2.14 2.31 2.10 2.27 8.4M
2022-05-06 2.25 2.25 2.14 2.17 5.0M
2022-05-05 2.36 2.37 2.26 2.27 2.2M
2022-05-04 2.33 2.33 2.27 2.30 1.1M
2022-05-03 2.38 2.38 2.28 2.33 2.5M
2022-04-29 2.31 2.44 2.30 2.41 6.8M
2022-04-28 2.31 2.34 2.30 2.34 2.3M
2022-04-27 2.30 2.30 2.25 2.29 3.1M
2022-04-26 2.31 2.37 2.27 2.29 2.2M
2022-04-25 2.34 2.38 2.26 2.27 5.0M
2022-04-22 2.34 2.42 2.34 2.39 2.5M
2022-04-21 2.45 2.45 2.37 2.38 2.4M
2022-04-20 2.50 2.50 2.41 2.44 1.5M
2022-04-19 2.62 2.62 2.45 2.48 1.7M
2022-04-14 2.64 2.64 2.58 2.60 1.2M
2022-04-13 2.57 2.61 2.56 2.60 0.6M
2022-04-12 2.62 2.62 2.51 2.61 1.4M
2022-04-11 2.66 2.66 2.55 2.60 1.9M
2022-04-08 2.62 2.66 2.60 2.66 1.5M
2022-04-07 2.74 2.78 2.64 2.68 0.9M
2022-04-06 2.78 2.80 2.71 2.74 0.8M
2022-04-04 2.74 2.79 2.71 2.78 1.0M
2022-04-01 2.69 2.78 2.64 2.71 2.0M
2022-03-31 2.72 2.77 2.70 2.70 1.6M
2022-03-30 2.66 2.78 2.66 2.75 2.1M
2022-03-29 2.67 2.70 2.62 2.66 1.3M
2022-03-28 2.66 2.69 2.56 2.67 0.9M
2022-03-25 2.76 2.76 2.62 2.67 1.6M
2022-03-24 2.79 2.80 2.73 2.74 1.9M
2022-03-23 2.77 2.84 2.73 2.82 2.9M
2022-03-22 2.64 2.70 2.55 2.70 1.3M
2022-03-21 2.73 2.74 2.60 2.62 3.0M
2022-03-18 2.64 2.71 2.58 2.70 2.5M
2022-03-17 2.52 2.66 2.51 2.64 5.7M
2022-03-16 2.31 2.43 2.23 2.42 5.7M
2022-03-15 2.43 2.43 2.26 2.29 4.7M
2022-03-14 2.48 2.53 2.40 2.43 5.0M
2022-03-11 2.64 2.64 2.52 2.61 3.2M
2022-03-10 2.70 2.79 2.70 2.73 1.5M
2022-03-09 2.66 2.71 2.56 2.71 3.3M
2022-03-08 2.80 2.80 2.65 2.73 2.5M
2022-03-07 2.87 2.88 2.72 2.77 3.0M
2022-03-04 2.97 2.98 2.88 2.94 1.5M
2022-03-03 2.97 3.01 2.97 3.00 1.1M
2022-03-02 3.02 3.02 2.94 2.94 2.6M
2022-03-01 3.03 3.06 2.99 3.04 1.7M
2022-02-28 3.04 3.06 2.99 3.06 1.6M
2022-02-25 2.99 3.08 2.94 3.04 3.1M
2022-02-24 3.02 3.02 2.86 2.96 3.3M
2022-02-23 3.03 3.06 3.02 3.04 0.6M
2022-02-22 3.12 3.12 3.02 3.08 1.3M
2022-02-21 3.12 3.12 3.08 3.12 0.3M
2022-02-18 3.13 3.16 3.10 3.14 0.8M
2022-02-17 3.16 3.19 3.10 3.15 1.2M
2022-02-16 3.18 3.21 3.16 3.17 0.7M
2022-02-15 3.99 3.99 3.91 3.97 1.0M
2022-02-14 4.00 4.02 3.95 4.00 1.3M
2022-02-11 4.01 4.05 4.00 4.01 1.2M
2022-02-10 4.04 4.13 4.01 4.05 1.3M
2022-02-09 3.95 4.03 3.95 4.01 2.6M
2022-02-08 3.97 3.99 3.91 3.94 1.4M
2022-02-07 3.90 3.96 3.90 3.94 0.7M
2022-02-04 3.83 3.95 3.83 3.90 1.1M
2022-01-31 3.86 3.88 3.80 3.82 0.7M
2022-01-28 3.84 3.84 3.75 3.80 2.3M
2022-01-27 3.93 3.94 3.81 3.85 1.4M
2022-01-26 3.97 3.99 3.91 3.93 0.8M
2022-01-25 4.00 4.01 3.91 3.93 3.0M
2022-01-24 4.01 4.06 4.00 4.04 2.9M
2022-01-21 3.95 4.02 3.94 4.01 1.7M
2022-01-20 3.85 3.99 3.85 3.98 3.0M
2022-01-19 3.87 3.91 3.82 3.84 0.8M
2022-01-18 3.83 3.90 3.80 3.87 1.7M
2022-01-17 3.83 3.86 3.79 3.83 1.1M
2022-01-14 3.84 3.89 3.81 3.85 1.0M
2022-01-13 3.90 3.95 3.82 3.84 2.4M
2022-01-12 3.88 3.97 3.85 3.95 2.1M
2022-01-11 3.84 3.90 3.82 3.86 0.9M
2022-01-10 3.85 3.90 3.79 3.85 3.3M
2022-01-07 3.82 3.92 3.77 3.85 1.4M
2022-01-06 3.85 3.88 3.73 3.82 1.5M
2022-01-05 3.83 3.90 3.80 3.85 1.3M
2022-01-04 3.86 3.96 3.82 3.83 2.7M
2022-01-03 3.80 3.88 3.80 3.84 0.7M