Zhenro Properties Group Ltd (6158)

6158
🏛️ 홍콩 →
0.04
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
2021-12-31 3.75 3.81 3.66 3.71 7.8M
2021-12-30 3.69 3.78 3.62 3.69 2.5M
2021-12-29 3.77 3.86 3.65 3.68 2.2M
2021-12-28 3.69 3.77 3.63 3.74 4.7M
2021-12-24 3.81 3.87 3.65 3.68 2.7M
2021-12-23 3.74 3.88 3.68 3.77 4.6M
2021-12-22 3.78 3.87 3.62 3.70 4.3M
2021-12-21 3.75 3.87 3.65 3.74 10.4M
2021-12-20 3.84 3.92 3.67 3.70 7.1M
2021-12-17 3.90 4.04 3.80 3.80 50.8M
2021-12-16 3.84 3.97 3.78 3.88 6.6M
2021-12-15 3.74 3.80 3.61 3.77 9.9M
2021-12-14 3.76 3.86 3.62 3.68 36.9M
2021-12-13 3.91 3.98 3.71 3.73 6.7M
2021-12-10 4.04 4.07 3.86 3.89 2.9M
2021-12-09 3.90 4.03 3.85 3.93 6.5M
2021-12-08 4.05 4.05 3.77 3.90 7.4M
2021-12-07 3.96 4.02 3.80 3.92 27.8M
2021-12-06 3.95 4.09 3.88 3.92 7.1M
2021-12-03 4.02 4.03 3.90 3.93 7.0M
2021-12-02 4.16 4.16 4.00 4.00 7.3M
2021-12-01 4.40 4.42 4.11 4.15 26.3M
2021-11-30 4.45 4.64 4.40 4.40 120.0M
2021-11-29 4.55 4.59 4.35 4.45 6.8M
2021-11-26 4.64 4.64 4.46 4.46 6.8M
2021-11-25 4.60 4.69 4.46 4.51 8.0M
2021-11-24 4.66 4.67 4.46 4.56 6.9M
2021-11-23 4.44 4.72 4.44 4.59 28.3M
2021-11-22 4.49 4.59 4.37 4.44 5.0M
2021-11-19 4.25 4.78 4.24 4.45 9.6M
2021-11-18 4.15 4.25 4.05 4.22 18.5M
2021-11-17 4.05 4.09 3.89 4.07 5.6M
2021-11-16 4.01 4.03 3.89 3.97 9.9M
2021-11-15 4.10 4.10 3.82 3.92 6.1M
2021-11-12 4.07 4.07 3.92 4.02 6.2M
2021-11-11 3.81 4.05 3.75 3.99 8.8M
2021-11-10 3.62 3.82 3.53 3.77 9.9M
2021-11-09 4.05 4.05 3.54 3.57 9.9M
2021-11-08 3.58 3.69 3.55 3.68 10.0M
2021-11-05 3.70 3.70 3.56 3.57 10.1M
2021-11-04 3.96 3.96 3.61 3.62 7.1M
2021-11-03 3.66 3.79 3.63 3.78 8.8M
2021-11-02 3.77 3.84 3.63 3.65 7.6M
2021-11-01 3.79 3.79 3.65 3.73 8.4M
2021-10-29 3.70 3.79 3.67 3.70 31.3M
2021-10-28 3.81 3.83 3.66 3.68 5.5M
2021-10-27 3.77 3.83 3.65 3.77 26.6M
2021-10-26 3.94 3.94 3.75 3.76 7.3M
2021-10-25 4.05 4.06 3.91 3.93 8.6M
2021-10-22 3.98 4.20 3.97 4.05 28.7M
2021-10-21 4.11 4.11 3.92 3.98 20.6M
2021-10-20 4.01 4.02 3.94 4.00 6.1M
2021-10-19 4.04 4.12 3.96 4.00 10.3M
2021-10-18 4.09 4.17 4.00 4.02 6.5M
2021-10-15 4.06 4.19 4.02 4.06 13.0M
2021-10-12 4.09 4.13 3.95 4.06 52.4M
2021-10-11 4.13 4.18 3.95 4.01 8.6M
2021-10-08 4.09 4.09 3.92 4.05 18.0M
2021-10-07 3.98 4.14 3.93 4.05 8.1M
2021-10-06 4.10 4.11 3.92 3.93 7.8M
2021-10-05 4.22 4.22 4.04 4.06 25.9M
2021-10-04 4.26 4.30 4.12 4.19 7.4M
2021-09-30 4.20 4.28 4.14 4.25 6.9M
2021-09-29 4.10 4.18 4.07 4.13 29.5M
2021-09-28 3.99 4.12 3.96 4.08 87.5M
2021-09-27 4.08 4.08 3.92 3.94 40.0M
2021-09-24 4.20 4.28 4.01 4.02 27.3M
2021-09-23 4.14 4.34 4.07 4.19 55.2M
2021-09-21 4.00 4.15 3.88 4.10 24.4M
2021-09-20 4.17 4.17 3.80 3.93 23.3M
2021-09-17 4.15 4.16 4.09 4.13 5.5M
2021-09-16 4.23 4.23 4.05 4.12 34.0M
2021-09-15 4.27 4.30 4.21 4.22 1.9M
2021-09-14 4.36 4.52 4.26 4.27 2.7M
2021-09-13 4.30 4.36 4.25 4.36 5.0M
2021-09-10 4.28 4.35 4.23 4.29 5.0M
2021-09-09 4.41 4.43 4.27 4.28 2.3M
2021-09-08 4.45 4.55 4.33 4.36 3.1M
2021-09-07 4.51 4.56 4.42 4.45 2.6M
2021-09-06 4.67 4.67 4.48 4.50 2.5M
2021-09-03 4.60 4.68 4.56 4.59 2.6M
2021-09-02 4.58 4.64 4.56 4.59 3.5M
2021-09-01 4.54 4.68 4.52 4.58 5.4M
2021-08-31 4.51 4.58 4.42 4.54 5.1M
2021-08-30 4.44 4.65 4.40 4.50 13.9M
2021-08-27 4.41 4.58 4.38 4.44 4.0M
2021-08-26 4.49 4.58 4.39 4.41 3.2M
2021-08-25 4.49 4.58 4.40 4.49 4.6M
2021-08-24 4.63 4.72 4.49 4.49 3.7M
2021-08-23 4.62 4.83 4.56 4.61 2.8M
2021-08-20 4.67 4.84 4.52 4.59 2.8M
2021-08-19 4.82 4.84 4.63 4.66 3.4M
2021-08-18 4.76 4.86 4.72 4.82 3.3M
2021-08-17 4.76 4.90 4.69 4.74 4.0M
2021-08-16 4.72 4.84 4.67 4.76 8.4M
2021-08-13 4.78 4.78 4.68 4.71 16.8M
2021-08-12 4.78 4.79 4.66 4.77 3.5M
2021-08-11 4.65 4.91 4.64 4.77 7.0M
2021-08-10 4.62 4.65 4.53 4.65 4.1M
2021-08-09 4.53 4.68 4.46 4.62 2.9M
2021-08-06 4.49 4.74 4.44 4.52 2.9M
2021-08-05 4.54 4.59 4.45 4.47 2.8M
2021-08-04 4.53 4.59 4.50 4.53 2.9M
2021-08-03 4.56 4.62 4.41 4.53 2.5M
2021-08-02 4.35 4.56 4.29 4.56 4.9M
2021-07-30 4.41 4.45 4.31 4.34 6.6M
2021-07-29 4.42 4.49 4.37 4.40 3.5M
2021-07-28 4.31 4.44 4.31 4.38 3.3M
2021-07-27 4.34 4.45 4.20 4.30 5.2M
2021-07-26 4.38 4.51 4.31 4.33 5.3M
2021-07-23 4.40 4.48 4.33 4.38 3.3M
2021-07-22 4.31 4.44 4.28 4.39 3.9M
2021-07-21 4.32 4.36 4.24 4.30 7.6M
2021-07-20 4.32 4.35 4.21 4.31 26.5M
2021-07-19 4.38 4.40 4.25 4.32 3.2M
2021-07-16 4.39 4.54 4.32 4.37 13.9M
2021-07-15 4.31 4.43 4.28 4.38 4.3M
2021-07-14 4.35 4.40 4.24 4.30 7.4M
2021-07-13 4.35 4.40 4.27 4.35 3.8M
2021-07-12 4.36 4.43 4.30 4.34 3.7M
2021-07-09 4.32 4.43 4.25 4.33 4.5M
2021-07-08 4.34 4.38 4.23 4.31 5.8M
2021-07-07 4.32 4.34 4.23 4.33 4.2M
2021-07-06 4.30 4.34 4.24 4.32 5.2M
2021-07-05 4.35 4.44 4.28 4.30 4.9M
2021-07-02 4.44 4.48 4.33 4.35 5.5M
2021-06-30 4.40 4.43 4.30 4.34 6.8M
2021-06-29 4.40 4.44 4.35 4.40 4.9M
2021-06-28 4.48 4.53 4.35 4.40 3.7M
2021-06-25 4.50 4.51 4.39 4.42 5.1M
2021-06-24 4.43 4.58 4.40 4.49 6.1M
2021-06-23 4.52 4.59 4.37 4.42 31.3M
2021-06-22 4.45 4.59 4.40 4.49 5.0M
2021-06-21 4.55 4.63 4.46 4.60 4.6M
2021-06-18 4.65 4.75 4.50 4.55 45.9M
2021-06-17 4.71 4.71 4.53 4.62 6.1M
2021-06-16 4.72 4.77 4.60 4.71 4.8M
2021-06-15 4.91 4.92 4.67 4.72 7.1M
2021-06-11 4.83 4.95 4.83 4.91 5.4M
2021-06-10 4.90 4.92 4.79 4.84 6.7M
2021-06-09 4.83 4.95 4.80 4.90 6.2M
2021-06-08 4.81 4.95 4.75 4.82 9.8M
2021-06-07 4.76 4.81 4.65 4.80 6.1M
2021-06-04 4.93 4.93 4.71 4.76 5.5M
2021-06-03 4.89 4.95 4.81 4.92 7.0M
2021-06-02 4.89 4.96 4.82 4.89 5.9M
2021-06-01 4.95 5.03 4.82 4.86 6.1M
2021-05-31 5.10 5.10 4.89 4.94 58.0M
2021-05-28 5.09 5.14 4.91 4.99 3.6M
2021-05-27 4.88 5.10 4.88 5.05 125.5M
2021-05-26 4.85 4.93 4.80 4.87 5.5M
2021-05-25 4.99 5.03 4.80 4.85 5.0M
2021-05-24 4.94 5.02 4.88 4.98 6.6M
2021-05-21 4.89 4.96 4.84 4.90 8.1M
2021-05-20 5.04 5.04 4.85 4.89 5.8M
2021-05-18 5.02 5.15 5.02 5.03 6.4M
2021-05-17 5.06 5.11 4.99 5.02 6.0M
2021-05-14 5.12 5.19 5.03 5.06 4.8M
2021-05-13 5.22 5.22 5.06 5.12 14.5M
2021-05-12 5.52 5.52 5.12 5.22 9.3M
2021-05-11 5.46 5.57 5.37 5.52 6.8M
2021-05-10 5.38 5.53 5.38 5.45 6.6M
2021-05-07 5.38 5.59 5.30 5.37 4.9M
2021-05-06 5.41 5.49 5.20 5.35 6.0M
2021-05-05 5.35 5.52 5.29 5.40 6.2M
2021-05-04 5.15 5.39 5.14 5.34 6.5M
2021-05-03 5.25 5.28 5.10 5.14 7.6M
2021-04-30 5.30 5.32 5.15 5.24 4.5M
2021-04-29 5.18 5.32 5.13 5.29 4.4M
2021-04-28 5.11 5.24 5.04 5.17 4.0M
2021-04-27 5.19 5.19 5.06 5.10 4.0M
2021-04-26 5.35 5.37 5.18 5.18 3.5M
2021-04-23 5.34 5.37 5.28 5.33 23.4M
2021-04-22 5.38 5.48 5.33 5.33 4.3M
2021-04-21 5.42 5.45 5.32 5.37 4.5M
2021-04-20 5.36 5.44 5.32 5.42 11.7M
2021-04-19 5.33 5.43 5.31 5.34 3.7M
2021-04-16 5.29 5.33 5.19 5.32 4.2M
2021-04-15 5.34 5.39 5.25 5.28 4.4M
2021-04-14 5.27 5.36 5.21 5.33 3.8M
2021-04-13 5.32 5.38 5.21 5.26 5.7M
2021-04-12 5.34 5.41 5.21 5.33 4.8M
2021-04-09 5.53 5.55 5.24 5.33 4.0M
2021-04-08 5.53 5.56 5.42 5.52 3.7M
2021-04-07 5.48 5.59 5.42 5.52 3.8M
2021-04-01 5.52 5.58 5.39 5.48 3.4M
2021-03-31 5.57 5.61 5.44 5.51 3.0M
2021-03-30 5.60 5.67 5.42 5.56 5.5M
2021-03-29 5.22 5.60 5.20 5.59 7.9M
2021-03-26 5.20 5.42 5.14 5.21 3.6M
2021-03-25 5.27 5.27 5.00 5.19 57.0M
2021-03-24 5.29 5.36 5.17 5.20 3.0M
2021-03-23 5.31 5.43 5.25 5.28 4.3M
2021-03-22 5.28 5.43 5.24 5.30 3.8M
2021-03-19 5.19 5.28 5.18 5.27 4.3M
2021-03-18 5.22 5.31 5.12 5.18 5.0M
2021-03-17 5.32 5.39 5.20 5.21 8.2M
2021-03-16 5.34 5.38 5.20 5.31 3.2M
2021-03-15 5.24 5.31 5.18 5.26 4.5M
2021-03-12 5.22 5.33 5.11 5.23 7.1M
2021-03-11 5.25 5.28 5.18 5.21 3.1M
2021-03-10 5.09 5.31 5.04 5.24 4.6M
2021-03-09 5.23 5.30 5.06 5.08 4.4M
2021-03-08 5.28 5.35 5.18 5.20 3.6M
2021-03-05 5.25 5.32 5.17 5.27 5.8M
2021-03-04 5.30 5.35 5.20 5.24 5.5M
2021-03-03 5.16 5.35 5.16 5.25 7.3M
2021-03-02 5.15 5.23 5.03 5.15 5.6M
2021-03-01 5.10 5.18 5.08 5.14 6.3M
2021-02-26 4.94 5.13 4.84 5.10 12.0M
2021-02-25 4.77 5.05 4.77 4.94 5.1M
2021-02-24 4.67 4.89 4.60 4.76 7.1M
2021-02-23 4.59 4.77 4.57 4.66 5.6M
2021-02-22 4.64 4.65 4.49 4.58 3.3M
2021-02-19 4.63 4.66 4.53 4.63 2.9M
2021-02-18 4.53 4.65 4.51 4.62 5.6M
2021-02-17 4.55 4.55 4.45 4.51 2.9M
2021-02-16 4.46 4.55 4.40 4.53 4.1M
2021-02-11 4.54 4.54 4.35 4.45 30.4M
2021-02-10 4.46 4.55 4.40 4.44 3.5M
2021-02-09 4.47 4.49 4.39 4.45 3.2M
2021-02-08 4.45 4.52 4.42 4.45 29.7M
2021-02-05 4.38 4.43 4.30 4.41 4.5M
2021-02-04 4.47 4.49 4.29 4.37 5.5M
2021-02-03 4.48 4.48 4.35 4.45 3.5M
2021-02-02 4.47 4.49 4.37 4.43 4.8M
2021-02-01 4.62 4.65 4.37 4.43 5.5M
2021-01-29 4.66 4.67 4.46 4.53 2.9M
2021-01-28 4.88 4.92 4.65 4.65 3.3M
2021-01-27 4.93 4.96 4.80 4.87 25.4M
2021-01-26 5.03 5.04 4.86 4.92 3.2M
2021-01-25 5.01 5.04 4.88 5.01 3.9M
2021-01-22 5.02 5.09 4.95 5.00 2.7M
2021-01-21 5.13 5.24 4.98 5.01 50.0M
2021-01-20 5.17 5.21 5.04 5.12 3.5M
2021-01-19 4.92 5.25 4.90 5.16 9.0M
2021-01-18 4.91 4.92 4.78 4.91 8.8M
2021-01-15 4.86 4.88 4.81 4.88 3.4M
2021-01-14 4.88 4.91 4.78 4.83 34.1M
2021-01-13 4.76 4.89 4.74 4.87 7.2M
2021-01-12 4.66 4.85 4.64 4.75 6.6M
2021-01-11 4.59 4.70 4.51 4.65 4.9M
2021-01-08 4.44 4.60 4.37 4.56 8.5M
2021-01-07 4.48 4.48 4.36 4.43 3.0M
2021-01-06 4.52 4.57 4.45 4.47 3.4M
2021-01-05 4.51 4.53 4.42 4.50 4.8M
2021-01-04 4.69 4.69 4.49 4.49 2.6M