Viva China Holdings Ltd (0933)

0933
🏛️ 홍콩 →
0.60
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
2024-12-31 0.61 0.65 0.61 0.61 1.6M
2024-12-30 0.59 0.63 0.59 0.59 2.6M
2024-12-27 0.60 0.60 0.58 0.58 0.4M
2024-12-24 0.60 0.61 0.60 0.61 0.3M
2024-12-23 0.62 0.63 0.59 0.60 0.5M
2024-12-20 0.66 0.66 0.61 0.61 2.6M
2024-12-19 0.67 0.69 0.67 0.68 0.4M
2024-12-18 0.70 0.71 0.68 0.68 0.7M
2024-12-17 0.68 0.71 0.67 0.71 0.9M
2024-12-16 0.72 0.73 0.68 0.68 2.0M
2024-12-13 0.79 0.79 0.72 0.72 3.9M
2024-12-12 0.74 0.79 0.74 0.79 13.1M
2024-12-11 0.75 0.76 0.72 0.73 10.7M
2024-12-10 0.78 0.80 0.74 0.75 12.0M
2024-12-09 0.72 0.76 0.71 0.76 9.5M
2024-12-06 0.69 0.73 0.68 0.70 14.3M
2024-12-05 0.68 0.69 0.68 0.69 4.0M
2024-12-04 0.66 0.69 0.65 0.69 7.0M
2024-12-03 0.66 0.66 0.63 0.66 6.7M
2024-12-02 0.63 0.68 0.62 0.66 9.0M
2024-11-29 0.60 0.65 0.60 0.64 10.6M
2024-11-28 0.60 0.60 0.59 0.60 4.3M
2024-11-27 0.58 0.61 0.58 0.60 5.9M
2024-11-26 0.59 0.60 0.58 0.59 3.8M
2024-11-25 0.59 0.60 0.56 0.60 5.4M
2024-11-22 0.59 0.59 0.58 0.58 3.6M
2024-11-21 0.59 0.60 0.59 0.59 3.2M
2024-11-20 0.60 0.61 0.59 0.60 3.3M
2024-11-19 0.60 0.60 0.60 0.60 1.4M
2024-11-18 0.60 0.60 0.58 0.60 1.9M
2024-11-15 0.60 0.61 0.59 0.60 2.1M
2024-11-14 0.59 0.60 0.57 0.59 3.2M
2024-11-13 0.58 0.60 0.57 0.60 2.3M
2024-11-12 0.58 0.59 0.56 0.57 3.4M
2024-11-11 0.58 0.59 0.57 0.58 2.1M
2024-11-08 0.59 0.60 0.58 0.59 3.9M
2024-11-07 0.58 0.60 0.58 0.59 3.9M
2024-11-06 0.61 0.62 0.59 0.59 4.3M
2024-11-05 0.59 0.63 0.59 0.62 5.4M
2024-11-04 0.61 0.61 0.59 0.60 3.1M
2024-11-01 0.61 0.61 0.59 0.61 2.0M
2024-10-31 0.57 0.61 0.57 0.61 9.0M
2024-10-30 0.55 0.56 0.54 0.56 9.0M
2024-10-29 0.56 0.57 0.55 0.56 2.4M
2024-10-28 0.56 0.57 0.56 0.57 4.4M
2024-10-25 0.55 0.57 0.55 0.57 3.4M
2024-10-24 0.55 0.56 0.54 0.56 1.3M
2024-10-23 0.55 0.55 0.54 0.55 1.2M
2024-10-22 0.54 0.55 0.54 0.54 0.7M
2024-10-21 0.54 0.56 0.53 0.55 2.7M
2024-10-18 0.54 0.55 0.51 0.55 4.7M
2024-10-17 0.58 0.58 0.52 0.53 4.7M
2024-10-16 0.54 0.54 0.54 0.54 0.0M
2024-10-15 0.54 0.54 0.54 0.54 0.0M
2024-10-14 0.54 0.55 0.52 0.54 4.6M
2024-10-10 0.52 0.56 0.51 0.56 5.9M
2024-10-09 0.54 0.54 0.50 0.54 5.2M
2024-10-08 0.59 0.60 0.52 0.54 7.1M
2024-10-07 0.56 0.58 0.56 0.58 13.0M
2024-10-04 0.53 0.55 0.53 0.55 3.1M
2024-10-03 0.59 0.60 0.53 0.53 12.2M
2024-10-02 0.58 0.60 0.56 0.58 8.1M
2024-09-30 0.58 0.59 0.52 0.58 14.6M
2024-09-27 0.55 0.57 0.53 0.56 3.0M
2024-09-26 0.51 0.54 0.50 0.52 12.5M
2024-09-25 0.53 0.53 0.50 0.51 2.1M
2024-09-24 0.50 0.51 0.50 0.51 1.9M
2024-09-23 0.50 0.50 0.49 0.50 0.5M
2024-09-20 0.50 0.51 0.50 0.50 2.6M
2024-09-19 0.50 0.51 0.50 0.50 4.0M
2024-09-17 0.50 0.51 0.50 0.50 2.8M
2024-09-16 0.51 0.51 0.49 0.50 2.8M
2024-09-13 0.51 0.51 0.49 0.51 1.6M
2024-09-12 0.49 0.50 0.49 0.50 1.5M
2024-09-11 0.51 0.51 0.48 0.49 2.7M
2024-09-10 0.53 0.53 0.49 0.52 3.1M
2024-09-09 0.53 0.54 0.53 0.53 1.6M
2024-09-05 0.55 0.56 0.54 0.54 0.5M
2024-09-04 0.55 0.55 0.54 0.55 2.1M
2024-09-03 0.56 0.58 0.56 0.57 0.6M
2024-09-02 0.55 0.56 0.54 0.56 2.6M
2024-08-30 0.54 0.56 0.54 0.56 2.7M
2024-08-29 0.54 0.56 0.54 0.54 5.4M
2024-08-28 0.56 0.57 0.55 0.55 2.5M
2024-08-27 0.58 0.58 0.56 0.57 2.1M
2024-08-26 0.58 0.58 0.57 0.58 1.6M
2024-08-23 0.60 0.60 0.57 0.58 1.6M
2024-08-22 0.57 0.58 0.57 0.58 0.7M
2024-08-21 0.58 0.58 0.57 0.58 0.8M
2024-08-20 0.58 0.59 0.57 0.59 0.9M
2024-08-19 0.58 0.61 0.57 0.59 2.8M
2024-08-16 0.58 0.59 0.58 0.58 1.3M
2024-08-15 0.56 0.58 0.56 0.58 1.1M
2024-08-14 0.55 0.56 0.55 0.56 0.8M
2024-08-13 0.55 0.56 0.54 0.56 0.8M
2024-08-12 0.55 0.56 0.55 0.55 1.2M
2024-08-09 0.55 0.56 0.54 0.55 0.9M
2024-08-08 0.55 0.57 0.54 0.55 3.3M
2024-08-07 0.55 0.55 0.54 0.55 0.5M
2024-08-06 0.55 0.55 0.54 0.55 1.5M
2024-08-05 0.55 0.55 0.53 0.55 2.7M
2024-08-02 0.56 0.57 0.54 0.55 1.6M
2024-08-01 0.56 0.57 0.53 0.56 6.6M
2024-07-31 0.55 0.58 0.55 0.58 4.8M
2024-07-30 0.57 0.57 0.54 0.56 0.7M
2024-07-29 0.57 0.58 0.55 0.55 3.7M
2024-07-26 0.60 0.60 0.58 0.58 2.6M
2024-07-25 0.60 0.60 0.58 0.60 1.3M
2024-07-24 0.64 0.64 0.59 0.60 2.6M
2024-07-23 0.66 0.66 0.63 0.63 1.0M
2024-07-22 0.67 0.67 0.65 0.65 2.1M
2024-07-19 0.68 0.68 0.66 0.67 3.3M
2024-07-18 0.70 0.70 0.68 0.69 1.1M
2024-07-17 0.68 0.69 0.67 0.69 1.4M
2024-07-16 0.69 0.69 0.67 0.68 1.3M
2024-07-15 0.69 0.69 0.67 0.68 1.1M
2024-07-12 0.66 0.68 0.66 0.68 2.2M
2024-07-11 0.68 0.68 0.66 0.66 6.7M
2024-07-10 0.69 0.69 0.67 0.68 2.0M
2024-07-09 0.67 0.68 0.67 0.68 2.6M
2024-07-08 0.68 0.69 0.67 0.67 3.0M
2024-07-05 0.69 0.70 0.68 0.69 1.5M
2024-07-04 0.68 0.70 0.68 0.69 1.4M
2024-07-03 0.69 0.70 0.67 0.70 3.1M
2024-07-02 0.69 0.69 0.68 0.69 0.9M
2024-06-28 0.69 0.70 0.68 0.69 1.7M
2024-06-27 0.70 0.70 0.68 0.69 2.2M
2024-06-26 0.70 0.70 0.70 0.70 0.6M
2024-06-25 0.69 0.70 0.68 0.70 0.9M
2024-06-24 0.70 0.70 0.68 0.69 1.0M
2024-06-21 0.69 0.70 0.68 0.70 2.7M
2024-06-20 0.69 0.69 0.68 0.69 0.9M
2024-06-19 0.70 0.70 0.69 0.70 1.0M
2024-06-18 0.68 0.69 0.67 0.69 1.0M
2024-06-17 0.70 0.70 0.67 0.67 3.4M
2024-06-14 0.70 0.70 0.68 0.70 1.8M
2024-06-13 0.71 0.71 0.68 0.70 1.1M
2024-06-12 0.70 0.70 0.69 0.70 1.9M
2024-06-11 0.71 0.71 0.70 0.70 1.3M
2024-06-07 0.72 0.72 0.70 0.71 1.4M
2024-06-06 0.73 0.74 0.72 0.72 1.5M
2024-06-05 0.73 0.74 0.72 0.74 1.4M
2024-06-04 0.73 0.74 0.71 0.72 3.1M
2024-06-03 0.73 0.75 0.72 0.75 1.8M
2024-05-31 0.75 0.77 0.72 0.73 8.5M
2024-05-30 0.75 0.79 0.73 0.75 4.4M
2024-05-29 0.76 0.76 0.74 0.75 1.8M
2024-05-28 0.77 0.77 0.75 0.76 2.7M
2024-05-27 0.77 0.78 0.76 0.77 1.1M
2024-05-24 0.79 0.79 0.77 0.78 2.1M
2024-05-23 0.79 0.80 0.78 0.80 1.3M
2024-05-22 0.80 0.81 0.79 0.81 2.5M
2024-05-21 0.82 0.82 0.78 0.79 2.6M
2024-05-20 0.81 0.84 0.80 0.83 2.5M
2024-05-17 0.80 0.83 0.80 0.82 6.6M
2024-05-16 0.80 0.80 0.78 0.80 1.9M
2024-05-14 0.79 0.80 0.78 0.80 4.2M
2024-05-13 0.79 0.79 0.78 0.79 2.2M
2024-05-10 0.78 0.79 0.76 0.79 3.1M
2024-05-09 0.73 0.78 0.72 0.78 5.0M
2024-05-08 0.72 0.73 0.71 0.72 5.3M
2024-05-07 0.73 0.74 0.71 0.71 8.2M
2024-05-06 0.72 0.75 0.72 0.74 6.0M
2024-05-03 0.73 0.74 0.72 0.72 5.1M
2024-05-02 0.72 0.74 0.71 0.73 7.0M
2024-04-30 0.72 0.74 0.71 0.74 9.1M
2024-04-29 0.70 0.74 0.70 0.72 9.4M
2024-04-26 0.70 0.72 0.69 0.71 7.9M
2024-04-25 0.68 0.73 0.68 0.72 7.1M
2024-04-24 0.69 0.70 0.68 0.69 1.5M
2024-04-23 0.69 0.69 0.68 0.69 0.9M
2024-04-22 0.70 0.70 0.67 0.68 1.8M
2024-04-19 0.68 0.70 0.68 0.70 0.9M
2024-04-18 0.68 0.70 0.68 0.69 1.1M
2024-04-17 0.67 0.68 0.67 0.68 1.3M
2024-04-16 0.69 0.70 0.67 0.67 4.1M
2024-04-15 0.68 0.70 0.68 0.70 1.4M
2024-04-12 0.69 0.70 0.68 0.70 1.5M
2024-04-11 0.70 0.70 0.69 0.70 2.4M
2024-04-10 0.70 0.71 0.69 0.71 1.7M
2024-04-09 0.70 0.70 0.69 0.70 0.7M
2024-04-08 0.70 0.71 0.70 0.70 1.3M
2024-04-05 0.70 0.71 0.68 0.71 2.4M
2024-04-03 0.70 0.73 0.70 0.70 5.7M
2024-04-02 0.74 0.79 0.70 0.72 8.7M
2024-03-28 0.69 0.74 0.69 0.74 2.2M
2024-03-27 0.68 0.69 0.67 0.69 2.5M
2024-03-26 0.69 0.70 0.68 0.70 1.3M
2024-03-25 0.68 0.69 0.68 0.69 0.9M
2024-03-22 0.69 0.69 0.67 0.68 1.6M
2024-03-21 0.72 0.73 0.69 0.70 3.4M
2024-03-20 0.70 0.71 0.69 0.70 2.2M
2024-03-19 0.68 0.69 0.68 0.68 1.1M
2024-03-18 0.68 0.69 0.68 0.69 1.1M
2024-03-15 0.70 0.70 0.68 0.69 1.9M
2024-03-14 0.70 0.71 0.68 0.70 3.6M
2024-03-13 0.72 0.72 0.69 0.70 7.2M
2024-03-12 0.71 0.77 0.69 0.74 13.7M
2024-03-11 0.75 0.75 0.70 0.73 1.8M
2024-03-08 0.66 0.70 0.66 0.70 2.4M
2024-03-07 0.68 0.70 0.65 0.65 4.5M
2024-03-06 0.68 0.69 0.67 0.69 1.4M
2024-03-05 0.69 0.70 0.67 0.68 2.0M
2024-03-04 0.67 0.69 0.67 0.69 1.2M
2024-03-01 0.69 0.71 0.68 0.69 2.0M
2024-02-29 0.68 0.72 0.67 0.70 6.7M
2024-02-28 0.73 0.74 0.68 0.68 6.4M
2024-02-27 0.74 0.75 0.72 0.75 4.9M
2024-02-26 0.76 0.76 0.73 0.74 3.1M
2024-02-23 0.79 0.79 0.75 0.75 3.2M
2024-02-22 0.78 0.78 0.75 0.78 2.9M
2024-02-21 0.78 0.80 0.76 0.77 6.4M
2024-02-20 0.79 0.79 0.75 0.77 1.7M
2024-02-19 0.76 0.78 0.75 0.78 3.4M
2024-02-16 0.78 0.79 0.75 0.78 5.2M
2024-02-15 0.80 0.80 0.77 0.77 4.7M
2024-02-14 0.78 0.82 0.77 0.81 2.7M
2024-02-09 0.75 0.79 0.74 0.79 1.0M
2024-02-08 0.76 0.79 0.75 0.76 2.7M
2024-02-07 0.79 0.80 0.76 0.78 2.6M
2024-02-06 0.73 0.81 0.73 0.78 3.5M
2024-02-05 0.71 0.76 0.67 0.76 3.6M
2024-02-02 0.69 0.72 0.69 0.71 1.1M
2024-02-01 0.72 0.74 0.68 0.69 1.6M
2024-01-31 0.72 0.72 0.69 0.70 4.5M
2024-01-30 0.74 0.74 0.73 0.74 0.8M
2024-01-29 0.73 0.77 0.72 0.76 1.1M
2024-01-26 0.75 0.75 0.73 0.74 2.4M
2024-01-25 0.72 0.77 0.72 0.77 2.6M
2024-01-24 0.71 0.74 0.69 0.74 2.5M
2024-01-23 0.70 0.73 0.69 0.71 2.8M
2024-01-22 0.69 0.70 0.65 0.70 3.4M
2024-01-19 0.70 0.71 0.67 0.71 3.1M
2024-01-18 0.72 0.74 0.68 0.70 10.0M
2024-01-17 0.75 0.75 0.72 0.72 2.2M
2024-01-16 0.77 0.78 0.75 0.77 1.3M
2024-01-15 0.77 0.78 0.76 0.78 1.4M
2024-01-12 0.76 0.78 0.76 0.78 1.7M
2024-01-11 0.76 0.78 0.75 0.78 2.4M
2024-01-10 0.78 0.79 0.76 0.77 3.0M
2024-01-09 0.79 0.79 0.75 0.78 2.7M
2024-01-08 0.83 0.83 0.77 0.78 4.8M
2024-01-05 0.86 0.88 0.82 0.84 3.9M
2024-01-04 0.85 0.89 0.84 0.87 1.6M
2024-01-03 0.86 0.88 0.85 0.87 2.0M
2024-01-02 0.86 0.88 0.85 0.87 1.6M