VTech Holdings Ltd (0303)

0303
🏛️ 홍콩 →
62.45
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
2023-12-29 47.00 47.40 46.95 47.15 0.1M
2023-12-28 46.80 47.60 46.80 47.30 0.2M
2023-12-27 47.05 47.40 46.70 46.85 0.1M
2023-12-22 46.80 47.80 46.80 47.05 0.6M
2023-12-21 44.60 46.80 44.30 46.55 0.6M
2023-12-20 43.95 45.60 43.95 45.00 0.4M
2023-12-19 43.20 43.70 43.15 43.50 0.2M
2023-12-18 43.65 43.70 43.10 43.15 0.1M
2023-12-15 43.70 43.75 43.50 43.65 0.3M
2023-12-14 43.20 43.80 43.15 43.60 0.2M
2023-12-13 43.40 43.60 42.80 43.15 0.4M
2023-12-12 44.70 44.70 43.30 43.50 0.1M
2023-12-11 43.50 43.80 43.30 43.65 0.1M
2023-12-08 44.10 44.20 43.00 43.50 0.3M
2023-12-07 45.40 45.40 44.20 44.25 0.2M
2023-12-06 45.55 46.50 45.25 46.30 0.2M
2023-12-05 46.70 46.70 45.20 45.55 0.3M
2023-12-04 46.40 46.80 46.10 46.10 0.2M
2023-12-01 46.05 46.80 46.05 46.40 0.1M
2023-11-30 46.00 46.05 45.70 46.05 0.3M
2023-11-29 46.50 46.85 46.00 46.10 0.2M
2023-11-28 46.55 46.80 46.15 46.50 0.1M
2023-11-27 47.15 47.15 46.15 46.55 0.1M
2023-11-24 46.10 46.25 46.00 46.15 0.1M
2023-11-23 45.90 46.40 45.90 46.25 0.1M
2023-11-22 46.15 46.20 45.90 46.00 0.1M
2023-11-21 46.30 46.40 46.00 46.15 0.2M
2023-11-20 46.30 46.35 45.90 46.10 0.2M
2023-11-17 47.60 47.60 46.05 46.25 0.2M
2023-11-16 47.00 47.85 46.30 46.70 0.5M
2023-11-15 45.25 46.20 45.25 45.90 0.3M
2023-11-14 45.65 45.70 45.00 45.15 0.1M
2023-11-13 45.00 45.85 44.75 45.70 0.1M
2023-11-10 44.85 45.00 44.70 44.80 0.1M
2023-11-09 46.20 46.20 44.90 44.95 0.3M
2023-11-08 45.35 45.80 45.10 45.45 0.2M
2023-11-07 46.45 46.45 45.10 45.35 0.3M
2023-11-06 46.00 46.40 46.00 46.30 0.3M
2023-11-03 45.40 46.00 45.40 45.80 0.2M
2023-11-02 44.45 45.50 44.45 45.40 0.1M
2023-11-01 46.20 46.20 44.35 44.45 0.4M
2023-10-31 46.55 46.70 45.10 45.55 0.4M
2023-10-30 46.40 46.80 46.20 46.55 0.2M
2023-10-27 46.35 46.70 46.00 46.40 0.4M
2023-10-26 46.50 46.70 46.00 46.00 0.5M
2023-10-25 46.40 46.80 46.40 46.65 0.2M
2023-10-24 46.90 46.95 46.20 46.20 0.1M
2023-10-20 46.70 47.05 46.50 47.05 0.2M
2023-10-19 46.70 47.05 46.10 46.75 0.1M
2023-10-18 46.75 47.15 46.60 46.75 0.1M
2023-10-17 46.80 47.35 46.80 47.20 0.1M
2023-10-16 47.50 47.60 47.10 47.25 0.2M
2023-10-13 47.05 47.75 47.05 47.50 0.4M
2023-10-12 47.05 47.50 46.80 47.50 0.6M
2023-10-11 45.95 47.15 45.95 46.75 0.2M
2023-10-10 46.10 46.65 45.90 46.00 0.1M
2023-10-09 46.05 46.50 45.90 46.30 0.1M
2023-10-06 46.00 46.20 45.70 46.00 0.2M
2023-10-05 46.25 46.30 45.50 46.10 0.2M
2023-10-04 46.90 46.90 46.00 46.25 0.2M
2023-10-03 46.90 46.90 46.15 46.60 0.2M
2023-09-29 47.05 47.45 46.85 46.90 0.1M
2023-09-28 46.75 47.15 46.70 47.05 0.1M
2023-09-27 46.80 47.40 46.70 47.15 0.1M
2023-09-26 47.70 47.70 46.80 46.95 0.2M
2023-09-25 47.80 47.90 47.30 47.70 0.2M
2023-09-22 46.90 47.95 46.90 47.95 0.1M
2023-09-21 47.20 47.20 46.65 46.85 0.3M
2023-09-20 46.85 47.05 46.65 46.65 0.1M
2023-09-19 47.20 47.50 46.90 47.10 0.1M
2023-09-18 46.70 47.30 46.70 47.30 0.1M
2023-09-15 47.70 47.70 46.85 46.85 0.3M
2023-09-14 48.05 48.20 47.25 47.70 0.3M
2023-09-13 47.70 47.75 47.05 47.25 0.1M
2023-09-12 47.55 47.70 47.00 47.55 0.1M
2023-09-11 47.15 47.30 46.70 47.30 0.1M
2023-09-07 46.95 47.40 46.70 47.15 0.1M
2023-09-06 47.80 47.80 46.70 46.95 0.1M
2023-09-05 48.00 48.10 47.25 47.80 0.1M
2023-09-04 47.90 48.10 47.55 48.00 0.1M
2023-08-31 47.35 47.95 47.20 47.90 0.2M
2023-08-30 46.90 47.75 46.90 47.35 0.2M
2023-08-29 46.75 47.00 46.35 46.55 0.1M
2023-08-28 46.20 47.00 46.20 46.75 0.1M
2023-08-25 46.30 46.65 45.75 46.20 0.4M
2023-08-24 46.00 46.45 46.00 46.30 0.1M
2023-08-23 46.15 46.40 46.00 46.00 0.3M
2023-08-22 45.60 46.50 45.60 46.35 0.3M
2023-08-21 46.60 46.85 45.60 45.60 0.4M
2023-08-18 47.00 47.05 46.25 46.60 0.2M
2023-08-17 46.45 47.10 45.10 47.00 0.3M
2023-08-16 46.70 47.10 46.40 46.80 0.2M
2023-08-15 46.35 46.90 46.35 46.70 0.1M
2023-08-14 46.35 47.00 45.80 46.80 0.3M
2023-08-11 47.80 48.35 46.10 47.10 0.2M
2023-08-10 46.90 47.90 46.90 47.75 0.2M
2023-08-09 46.55 47.00 46.25 46.90 0.2M
2023-08-08 47.00 47.00 46.20 46.55 0.3M
2023-08-07 47.75 48.20 47.00 47.20 0.2M
2023-08-04 47.70 48.35 47.60 47.75 0.2M
2023-08-03 47.30 48.50 47.30 48.05 0.3M
2023-08-02 48.20 48.70 47.30 48.05 0.3M
2023-08-01 48.50 49.10 47.50 48.20 0.3M
2023-07-31 48.90 49.80 48.05 48.55 0.4M
2023-07-28 48.45 49.50 48.30 49.30 0.7M
2023-07-27 49.00 49.20 47.65 48.45 0.3M
2023-07-26 48.10 48.50 47.65 48.45 0.5M
2023-07-25 47.40 48.30 47.30 47.85 0.3M
2023-07-24 46.65 47.50 46.60 47.40 0.4M
2023-07-21 47.70 47.70 46.05 46.65 0.8M
2023-07-20 51.85 51.85 50.95 51.00 0.5M
2023-07-19 51.65 52.20 51.50 51.85 0.3M
2023-07-18 51.70 52.55 51.60 52.10 0.5M
2023-07-14 51.90 52.20 51.10 51.60 0.3M
2023-07-13 51.45 51.90 50.70 51.80 0.4M
2023-07-12 50.50 51.10 50.50 51.05 0.1M
2023-07-11 50.50 50.95 50.00 50.45 0.3M
2023-07-10 50.65 51.25 50.00 50.50 0.2M
2023-07-07 51.15 51.20 50.00 50.55 0.3M
2023-07-06 51.35 51.70 51.05 51.15 0.1M
2023-07-05 51.70 51.75 51.00 51.60 0.1M
2023-07-04 51.50 52.00 51.00 51.45 0.1M
2023-07-03 51.50 52.10 51.35 51.50 0.3M
2023-06-30 50.60 51.80 50.60 51.40 0.2M
2023-06-29 51.30 51.85 50.50 50.95 0.2M
2023-06-28 51.10 51.40 50.65 51.30 0.2M
2023-06-27 49.85 51.20 49.85 51.15 0.5M
2023-06-26 49.90 50.45 49.65 49.85 0.3M
2023-06-23 49.50 50.25 49.05 49.90 0.5M
2023-06-21 49.70 49.75 48.90 49.50 0.3M
2023-06-20 49.15 49.70 49.10 49.70 0.3M
2023-06-19 48.40 49.35 48.00 49.35 0.2M
2023-06-16 48.60 49.30 48.25 48.25 0.4M
2023-06-15 48.20 48.95 48.20 48.60 0.3M
2023-06-14 50.00 50.00 48.55 48.75 0.3M
2023-06-13 48.85 49.75 48.80 49.65 0.3M
2023-06-12 48.20 49.20 48.20 49.20 0.1M
2023-06-09 48.50 48.75 48.10 48.20 0.2M
2023-06-08 48.75 48.90 48.20 48.65 0.1M
2023-06-07 49.65 49.65 48.90 48.95 0.2M
2023-06-06 48.55 49.30 48.55 49.20 0.2M
2023-06-05 48.50 48.70 47.70 48.70 0.3M
2023-06-02 46.95 49.00 46.95 47.80 0.7M
2023-06-01 47.30 47.85 46.55 47.25 0.5M
2023-05-31 47.60 47.65 46.95 47.00 0.6M
2023-05-30 47.50 47.60 47.10 47.60 0.2M
2023-05-29 47.95 47.95 47.20 47.40 0.2M
2023-05-25 48.20 48.30 47.15 47.50 0.3M
2023-05-24 48.40 48.75 47.25 48.10 0.3M
2023-05-23 49.30 49.30 47.70 48.35 0.4M
2023-05-22 48.60 49.30 48.00 48.25 0.5M
2023-05-19 49.50 49.75 48.85 49.10 0.4M
2023-05-18 46.60 50.70 46.60 49.80 2.0M
2023-05-17 45.50 45.70 44.80 45.00 0.1M
2023-05-16 45.55 46.50 45.25 45.85 0.5M
2023-05-15 45.20 45.35 44.85 45.20 0.2M
2023-05-12 45.20 45.20 44.80 45.20 0.2M
2023-05-11 45.90 45.90 44.50 45.20 0.4M
2023-05-10 46.15 46.40 45.80 45.90 0.2M
2023-05-09 47.30 47.30 46.10 46.40 0.2M
2023-05-08 46.35 46.95 46.20 46.95 0.4M
2023-05-05 46.05 46.45 45.95 46.10 0.2M
2023-05-04 46.05 46.70 45.95 46.40 0.3M
2023-05-03 46.45 46.70 46.00 46.35 0.2M
2023-05-02 47.00 47.30 46.00 46.60 0.3M
2023-04-28 47.30 48.15 46.90 47.05 0.5M
2023-04-27 46.75 47.35 46.60 47.30 0.4M
2023-04-26 45.55 47.10 45.55 46.80 0.5M
2023-04-25 44.95 45.35 44.55 45.35 0.2M
2023-04-24 45.10 45.25 44.35 44.70 0.2M
2023-04-21 45.35 45.35 44.95 45.10 0.3M
2023-04-20 45.50 45.60 45.05 45.30 0.6M
2023-04-19 46.20 46.20 45.10 45.35 0.3M
2023-04-18 46.50 46.60 45.85 46.00 0.4M
2023-04-17 46.75 46.85 46.25 46.45 0.3M
2023-04-14 47.05 47.20 46.45 46.75 0.3M
2023-04-13 46.60 46.65 46.00 46.65 0.2M
2023-04-12 46.70 47.00 46.50 46.70 0.2M
2023-04-11 46.25 47.20 46.25 47.10 0.4M
2023-04-06 47.10 47.10 46.25 46.80 0.2M
2023-04-04 47.15 47.45 46.75 47.30 0.2M
2023-04-03 46.95 47.50 46.60 47.20 0.3M
2023-03-31 46.10 47.45 46.10 46.95 0.6M
2023-03-30 46.50 47.00 46.00 46.10 0.2M
2023-03-29 46.40 46.90 46.40 46.90 0.2M
2023-03-28 46.95 46.95 45.90 46.30 0.2M
2023-03-27 47.60 47.60 46.40 47.00 0.3M
2023-03-24 46.90 47.35 46.20 46.70 0.5M
2023-03-23 46.00 47.00 46.00 46.90 0.5M
2023-03-22 44.90 46.00 44.90 45.95 0.3M
2023-03-21 45.55 45.55 44.35 44.85 0.3M
2023-03-20 45.55 45.95 44.45 44.60 0.3M
2023-03-17 44.50 46.00 44.50 45.95 2.0M
2023-03-16 44.45 44.90 44.30 44.45 0.3M
2023-03-15 43.85 44.50 43.85 44.35 0.2M
2023-03-14 44.80 45.05 43.75 43.80 0.4M
2023-03-13 44.90 45.20 44.20 45.05 0.6M
2023-03-10 44.95 45.00 44.30 44.70 0.6M
2023-03-09 45.70 45.70 44.70 44.95 0.3M
2023-03-08 46.05 46.05 45.40 45.55 0.2M
2023-03-07 45.75 46.40 45.70 46.15 0.4M
2023-03-06 46.05 46.75 45.65 45.80 0.3M
2023-03-03 45.70 46.45 45.00 46.15 0.8M
2023-03-02 44.45 45.25 44.05 45.00 0.6M
2023-03-01 43.10 44.65 43.10 44.45 0.5M
2023-02-28 44.20 44.35 42.95 43.10 0.7M
2023-02-27 43.95 44.95 43.70 44.35 0.5M
2023-02-24 44.65 44.85 43.90 43.95 0.9M
2023-02-23 47.20 47.20 43.90 44.80 1.9M
2023-02-22 48.85 49.00 48.20 48.50 0.6M
2023-02-21 49.30 49.30 48.80 49.00 0.2M
2023-02-20 49.00 49.10 48.75 48.80 0.2M
2023-02-17 49.10 49.25 48.60 48.60 0.4M
2023-02-16 50.00 50.00 49.00 49.00 0.6M
2023-02-15 50.20 50.50 49.70 49.85 0.3M
2023-02-14 50.70 50.70 49.95 50.00 0.2M
2023-02-13 50.20 50.70 49.70 50.20 0.3M
2023-02-10 51.55 51.55 50.10 50.25 0.3M
2023-02-09 51.05 51.45 50.90 51.45 0.2M
2023-02-08 51.30 51.80 50.70 51.10 0.2M
2023-02-07 50.95 51.50 50.90 51.15 0.2M
2023-02-06 51.80 51.85 50.40 50.85 0.7M
2023-02-03 52.15 52.15 51.40 51.85 0.6M
2023-02-02 52.30 52.90 51.95 52.15 0.2M
2023-02-01 52.50 52.95 51.65 52.70 0.3M
2023-01-31 52.25 52.45 51.75 51.80 0.3M
2023-01-30 53.65 53.75 51.65 52.00 0.4M
2023-01-27 54.10 54.40 53.10 53.70 0.2M
2023-01-26 52.30 54.00 51.55 54.00 0.5M
2023-01-20 51.95 53.35 51.85 52.35 0.6M
2023-01-19 52.40 52.40 51.50 51.95 0.4M
2023-01-18 52.80 52.90 52.20 52.35 0.1M
2023-01-17 52.80 53.40 52.80 52.80 0.1M
2023-01-16 52.90 53.50 52.85 53.20 0.1M
2023-01-13 54.15 54.35 53.30 53.50 0.2M
2023-01-12 53.75 54.65 53.75 54.55 0.4M
2023-01-11 53.60 54.30 53.60 53.80 0.2M
2023-01-10 52.80 53.75 52.75 53.50 0.2M
2023-01-09 51.70 53.10 51.70 53.05 0.2M
2023-01-06 51.90 52.25 51.55 51.75 0.1M
2023-01-05 51.60 52.30 51.30 51.90 0.2M
2023-01-04 51.00 51.60 50.90 51.35 0.2M
2023-01-03 50.50 51.40 50.00 51.00 0.1M