ZONQING Environmental Ltd (1855)

1855
🏛️ 홍콩 →
3.17
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 3.67 3.73 3.49 3.73 0.5M
2022-12-29 3.55 3.67 3.49 3.67 0.4M
2022-12-28 3.17 3.54 3.13 3.53 1.5M
2022-12-23 3.33 3.33 3.10 3.17 0.4M
2022-12-22 3.10 3.32 3.09 3.32 0.9M
2022-12-21 3.08 3.17 2.98 3.09 0.3M
2022-12-20 2.97 3.13 2.97 3.07 0.4M
2022-12-19 2.96 2.97 2.93 2.97 0.4M
2022-12-16 3.03 3.14 2.94 2.98 0.3M
2022-12-15 3.07 3.15 3.01 3.03 0.2M
2022-12-14 3.14 3.18 3.03 3.07 0.4M
2022-12-13 3.03 3.17 2.98 3.13 0.4M
2022-12-12 2.97 3.03 2.93 2.97 0.3M
2022-12-09 3.06 3.07 2.94 2.97 0.5M
2022-12-08 3.03 3.10 3.01 3.05 0.2M
2022-12-07 3.04 3.05 2.97 2.98 0.4M
2022-12-06 3.16 3.16 3.00 3.05 0.4M
2022-12-05 3.15 3.18 3.00 3.17 0.3M
2022-12-02 3.10 3.19 2.99 3.10 0.4M
2022-12-01 2.87 3.11 2.87 3.07 0.5M
2022-11-30 2.86 2.89 2.83 2.83 0.3M
2022-11-29 2.84 2.89 2.79 2.85 0.4M
2022-11-28 2.92 3.06 2.79 2.85 0.4M
2022-11-25 2.91 2.95 2.84 2.92 0.3M
2022-11-24 2.93 2.93 2.78 2.92 0.4M
2022-11-23 2.66 2.89 2.60 2.89 1.0M
2022-11-22 2.69 2.73 2.63 2.65 0.3M
2022-11-21 2.71 2.76 2.67 2.69 0.3M
2022-11-18 2.68 2.73 2.54 2.70 0.5M
2022-11-17 2.59 2.67 2.52 2.67 0.5M
2022-11-16 2.56 2.66 2.56 2.60 0.4M
2022-11-15 2.59 2.67 2.52 2.56 0.4M
2022-11-14 2.67 2.67 2.55 2.58 0.4M
2022-11-11 2.27 2.63 2.27 2.63 1.2M
2022-11-10 2.31 2.33 2.25 2.25 0.4M
2022-11-09 2.23 2.34 2.22 2.30 0.4M
2022-11-08 2.27 2.30 2.22 2.24 0.5M
2022-11-07 2.34 2.37 2.26 2.28 0.4M
2022-11-04 2.43 2.45 2.36 2.36 0.4M
2022-11-03 2.39 2.43 2.27 2.43 0.7M
2022-11-02 2.38 2.39 2.33 2.39 0.2M
2022-11-01 2.32 2.40 2.32 2.38 0.6M
2022-10-31 2.28 2.38 2.28 2.33 0.6M
2022-10-28 2.16 2.36 2.16 2.29 1.6M
2022-10-27 2.08 2.20 2.08 2.15 0.7M
2022-10-26 2.06 2.15 2.06 2.08 0.6M
2022-10-25 2.06 2.07 1.99 2.07 0.6M
2022-10-24 2.10 2.10 2.00 2.06 0.4M
2022-10-21 2.10 2.11 2.05 2.10 0.4M
2022-10-20 2.16 2.16 2.08 2.11 0.4M
2022-10-19 2.11 2.16 2.08 2.15 0.5M
2022-10-18 2.04 2.16 2.03 2.15 0.6M
2022-10-17 2.01 2.08 1.99 2.06 0.6M
2022-10-14 2.05 2.08 2.00 2.01 0.5M
2022-10-13 2.01 2.11 2.01 2.04 0.5M
2022-10-12 1.98 2.03 1.96 2.01 0.7M
2022-10-11 2.02 2.04 1.93 1.97 0.7M
2022-10-10 2.07 2.10 2.00 2.02 0.8M
2022-10-07 2.04 2.11 2.03 2.07 1.0M
2022-10-06 2.15 2.19 2.02 2.02 0.6M
2022-10-05 2.06 2.20 2.05 2.15 0.9M
2022-10-03 2.07 2.11 2.05 2.07 0.7M
2022-09-30 2.05 2.09 2.00 2.06 0.5M
2022-09-29 2.03 2.07 2.00 2.02 0.4M
2022-09-28 2.11 2.13 2.02 2.03 0.5M
2022-09-27 1.94 2.12 1.94 2.12 0.8M
2022-09-26 1.83 1.94 1.83 1.94 0.9M
2022-09-23 1.97 1.97 1.83 1.83 0.6M
2022-09-22 1.95 1.99 1.87 1.96 0.5M
2022-09-21 1.97 2.00 1.93 1.95 0.5M
2022-09-20 1.98 2.07 1.95 1.97 0.5M
2022-09-19 2.12 2.12 1.13 1.98 0.6M
2022-09-16 2.09 2.19 2.02 2.12 0.6M
2022-09-15 2.10 2.13 2.02 2.09 0.6M
2022-09-14 2.10 2.18 2.07 2.10 0.6M
2022-09-13 2.21 2.24 2.11 2.12 0.5M
2022-09-09 2.20 2.25 2.12 2.20 0.5M
2022-09-08 2.13 2.30 1.81 2.27 1.1M
2022-09-07 2.08 2.11 2.05 2.08 0.4M
2022-09-06 2.07 2.07 1.99 2.04 0.6M
2022-09-05 2.02 2.05 1.97 2.00 0.7M
2022-09-02 2.01 2.07 1.96 2.02 0.7M
2022-09-01 2.06 2.06 1.97 2.01 0.6M
2022-08-31 1.91 2.13 1.90 2.06 0.8M
2022-08-30 2.11 2.12 1.94 1.99 0.8M
2022-08-29 1.99 2.10 1.97 2.10 0.9M
2022-08-26 1.99 2.00 1.96 1.98 0.7M
2022-08-25 2.06 2.07 1.98 1.99 0.5M
2022-08-24 2.07 2.08 2.00 2.06 0.5M
2022-08-23 1.96 2.12 1.87 2.07 0.8M
2022-08-22 1.96 2.01 1.86 1.96 0.6M
2022-08-19 1.93 1.99 1.90 1.96 0.6M
2022-08-18 1.95 2.03 1.86 1.93 0.6M
2022-08-17 1.98 2.01 1.94 1.95 0.9M
2022-08-16 2.00 2.03 1.97 1.98 0.6M
2022-08-15 1.97 2.03 1.92 2.01 0.8M
2022-08-12 1.82 1.94 1.82 1.92 0.7M
2022-08-11 1.94 1.94 1.80 1.82 0.7M
2022-08-10 1.98 2.01 1.94 1.94 0.6M
2022-08-09 2.00 2.04 1.97 2.00 0.6M
2022-08-08 1.96 2.07 1.96 2.00 0.6M
2022-08-05 1.90 1.97 1.89 1.96 0.6M
2022-08-04 1.84 1.90 1.84 1.90 0.6M
2022-08-03 1.89 1.99 1.81 1.84 0.6M
2022-08-02 1.99 1.99 1.87 1.89 0.4M
2022-08-01 2.05 2.08 1.93 1.99 0.7M
2022-07-29 1.79 2.09 1.78 2.03 1.6M
2022-07-28 1.59 1.83 1.59 1.78 1.2M
2022-07-27 1.58 1.64 1.56 1.59 0.7M
2022-07-26 1.60 1.64 1.56 1.58 0.7M
2022-07-25 1.60 1.68 1.57 1.60 0.9M
2022-07-22 1.60 1.67 1.59 1.60 0.8M
2022-07-21 1.66 1.66 1.57 1.60 0.7M
2022-07-20 1.66 1.70 1.60 1.67 0.7M
2022-07-19 1.67 1.69 1.65 1.66 0.7M
2022-07-18 1.45 1.72 1.45 1.67 2.0M
2022-07-15 1.43 1.52 1.42 1.49 0.7M
2022-07-14 1.40 1.43 1.33 1.43 0.9M
2022-07-13 1.51 1.51 1.37 1.40 0.7M
2022-07-12 1.57 1.58 1.47 1.51 0.9M
2022-07-11 1.57 1.62 1.54 1.58 1.9M
2022-07-08 1.57 1.60 1.50 1.55 0.8M
2022-07-07 1.51 1.59 1.48 1.57 1.1M
2022-07-06 1.58 1.60 1.51 1.51 0.8M
2022-07-05 1.54 1.64 1.52 1.58 1.5M
2022-07-04 1.58 1.58 1.52 1.54 0.5M
2022-06-30 1.59 1.66 1.54 1.58 0.6M
2022-06-29 1.63 1.63 1.53 1.59 0.8M
2022-06-28 1.58 1.65 1.52 1.63 1.1M
2022-06-27 1.63 1.69 1.53 1.58 1.0M
2022-06-24 1.61 1.71 1.56 1.63 2.1M
2022-06-23 1.54 1.62 1.53 1.61 1.0M
2022-06-22 1.45 1.57 1.45 1.54 1.0M
2022-06-21 1.58 1.63 1.39 1.45 0.6M
2022-06-20 1.58 1.65 1.58 1.58 0.7M
2022-06-17 1.56 1.61 1.56 1.58 0.6M
2022-06-16 1.59 1.64 1.56 1.56 0.5M
2022-06-15 1.59 1.65 1.59 1.59 0.4M
2022-06-14 1.58 1.62 1.55 1.59 0.7M
2022-06-13 1.53 1.66 1.49 1.60 0.9M
2022-06-10 1.55 1.63 1.51 1.56 0.7M
2022-06-09 1.42 1.60 1.37 1.56 1.5M
2022-06-08 1.45 1.48 1.33 1.42 0.8M
2022-06-07 1.33 1.45 1.30 1.45 1.1M
2022-06-06 1.40 1.49 1.38 1.38 0.8M
2022-06-02 1.44 1.44 1.39 1.40 0.6M
2022-06-01 1.32 1.45 1.32 1.44 1.7M
2022-05-31 1.31 1.32 1.28 1.32 1.0M
2022-05-30 1.30 1.31 1.30 1.31 0.9M
2022-05-27 1.21 1.33 1.18 1.30 1.2M
2022-05-26 1.29 1.29 1.17 1.21 0.8M
2022-05-25 1.24 1.29 1.24 1.29 0.7M
2022-05-24 1.17 1.29 1.10 1.24 2.4M
2022-05-23 1.21 1.29 1.16 1.17 1.2M
2022-05-20 1.20 1.26 1.19 1.21 2.2M
2022-05-19 1.10 1.31 1.09 1.19 4.9M
2022-05-18 1.12 1.12 1.07 1.10 1.9M
2022-05-17 1.05 1.11 1.05 1.11 2.8M
2022-05-16 1.05 1.05 1.01 1.04 1.3M
2022-05-13 0.96 1.03 0.95 1.01 2.6M
2022-05-12 0.96 0.97 0.94 0.96 1.0M
2022-05-11 0.97 0.98 0.95 0.95 0.9M
2022-05-10 0.81 0.98 0.81 0.97 1.8M
2022-05-06 0.96 0.96 0.90 0.92 0.9M
2022-05-05 0.95 0.96 0.90 0.91 0.9M
2022-05-04 0.93 0.96 0.93 0.95 0.6M
2022-05-03 0.93 0.95 0.92 0.94 0.9M
2022-04-29 0.86 0.95 0.86 0.92 3.3M
2022-04-28 0.86 0.87 0.86 0.87 1.2M
2022-04-27 0.81 0.89 0.79 0.86 2.9M
2022-04-26 0.80 0.81 0.75 0.81 4.5M
2022-04-25 0.78 0.82 0.75 0.81 0.7M
2022-04-22 0.77 0.80 0.74 0.79 0.7M
2022-04-21 0.81 0.83 0.75 0.77 0.6M
2022-04-20 0.81 0.83 0.81 0.81 0.8M
2022-04-19 0.78 0.84 0.78 0.82 1.2M
2022-04-14 0.82 0.83 0.77 0.78 1.3M
2022-04-13 0.81 0.84 0.79 0.82 1.1M
2022-04-12 0.79 0.82 0.79 0.82 1.0M
2022-04-11 0.76 0.85 0.75 0.80 0.8M
2022-04-08 0.77 0.80 0.76 0.76 0.9M
2022-04-07 0.79 0.80 0.79 0.79 0.5M
2022-04-06 0.82 0.82 0.77 0.80 0.4M
2022-04-04 0.84 0.85 0.83 0.83 0.6M
2022-04-01 0.85 0.85 0.81 0.85 0.7M
2022-03-31 0.81 0.85 0.81 0.83 0.9M
2022-03-30 0.77 0.85 0.77 0.82 0.8M
2022-03-29 0.82 0.86 0.82 0.83 0.8M
2022-03-28 0.82 0.86 0.82 0.85 1.0M
2022-03-25 0.80 0.86 0.80 0.83 1.8M
2022-03-24 0.78 0.83 0.78 0.82 0.9M
2022-03-23 0.81 0.83 0.81 0.82 0.5M
2022-03-22 0.73 0.83 0.73 0.82 0.9M
2022-03-21 0.82 0.82 0.80 0.81 0.7M
2022-03-18 0.80 0.80 0.76 0.79 0.5M
2022-03-17 0.77 0.80 0.74 0.79 2.3M
2022-03-16 0.74 0.77 0.73 0.76 1.0M
2022-03-15 0.79 0.79 0.76 0.75 0.8M
2022-03-14 0.79 0.79 0.78 0.79 0.3M
2022-03-11 0.71 0.79 0.71 0.77 1.9M
2022-03-10 0.72 0.78 0.72 0.75 1.1M
2022-03-09 0.73 0.79 0.70 0.73 1.0M
2022-03-08 0.72 0.79 0.72 0.74 0.9M
2022-03-07 0.70 0.78 0.70 0.78 1.9M
2022-03-04 0.74 0.76 0.71 0.73 1.0M
2022-03-03 0.76 0.81 0.76 0.76 0.8M
2022-03-02 0.77 0.77 0.77 0.77 0.9M
2022-03-01 0.75 0.80 0.75 0.76 0.9M
2022-02-28 0.77 0.78 0.73 0.78 0.8M
2022-02-25 0.77 0.80 0.77 0.78 0.8M
2022-02-24 0.76 0.82 0.73 0.77 1.0M
2022-02-23 0.78 0.79 0.76 0.78 0.9M
2022-02-22 0.80 0.80 0.78 0.80 0.8M
2022-02-21 0.79 0.84 0.79 0.80 0.6M
2022-02-18 0.78 0.82 0.78 0.81 0.9M
2022-02-17 0.78 0.82 0.78 0.80 0.8M
2022-02-16 0.76 0.82 0.76 0.80 0.8M
2022-02-15 0.77 0.83 0.76 0.81 1.1M
2022-02-14 0.75 0.83 0.75 0.79 0.8M
2022-02-11 0.75 0.81 0.75 0.78 1.0M
2022-02-10 0.78 0.79 0.76 0.77 1.2M
2022-02-09 0.79 0.83 0.79 0.81 1.0M
2022-02-08 0.85 0.86 0.80 0.83 1.1M
2022-02-07 0.85 0.89 0.85 0.89 0.8M
2022-02-04 0.84 0.95 0.84 0.87 0.8M
2022-01-31 0.84 0.85 0.84 0.84 2.1M
2022-01-28 0.85 0.85 0.83 0.83 1.6M
2022-01-27 0.86 0.89 0.85 0.85 1.3M
2022-01-26 0.83 0.88 0.82 0.88 2.0M
2022-01-25 0.84 0.87 0.83 0.84 2.2M
2022-01-24 0.85 0.85 0.83 0.85 2.0M
2022-01-21 0.86 0.87 0.85 0.85 1.0M
2022-01-20 0.86 0.90 0.85 0.86 1.2M
2022-01-19 0.86 0.89 0.85 0.86 1.3M
2022-01-18 0.86 0.93 0.86 0.90 1.2M
2022-01-17 0.84 0.90 0.84 0.88 1.2M
2022-01-14 0.85 0.86 0.84 0.85 1.3M
2022-01-13 0.87 0.88 0.84 0.86 1.4M
2022-01-12 0.85 0.88 0.84 0.87 1.2M
2022-01-11 0.85 0.90 0.85 0.86 1.0M
2022-01-10 0.85 0.89 0.85 0.88 1.2M
2022-01-07 0.85 0.92 0.85 0.92 1.0M
2022-01-06 0.86 0.91 0.84 0.90 1.6M
2022-01-05 0.90 0.92 0.86 0.88 1.3M
2022-01-04 0.93 0.93 0.87 0.88 1.3M
2022-01-03 0.92 0.95 0.89 0.90 1.1M