Geely Automobile Holdings Ltd (0175)

0175
🏛️ 香港 →
18.63
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 21.30 21.75 21.10 21.30 18.6M
2021-12-30 20.90 21.00 20.55 20.85 21.0M
2021-12-29 20.90 21.15 20.70 20.95 20.2M
2021-12-28 21.90 21.95 20.60 21.10 83.4M
2021-12-24 22.50 22.60 21.65 21.95 16.5M
2021-12-23 22.40 22.50 22.05 22.35 17.6M
2021-12-22 22.25 22.80 22.05 22.20 26.2M
2021-12-21 21.75 22.30 21.60 22.05 22.8M
2021-12-20 22.55 22.60 21.80 21.95 37.5M
2021-12-17 22.95 22.95 22.20 22.40 44.6M
2021-12-16 22.45 23.15 21.90 23.00 54.7M
2021-12-15 23.20 23.30 22.60 22.80 32.2M
2021-12-14 23.50 23.70 22.70 23.10 38.4M
2021-12-13 24.50 24.70 23.70 23.80 33.8M
2021-12-10 23.85 24.55 23.85 24.20 27.6M
2021-12-09 23.70 24.45 23.60 24.25 57.9M
2021-12-08 23.60 23.80 22.85 23.50 35.3M
2021-12-07 22.75 23.40 22.20 23.25 58.0M
2021-12-06 22.50 23.20 22.05 22.25 62.9M
2021-12-03 23.05 23.30 22.40 23.05 47.5M
2021-12-02 22.85 23.50 22.55 23.10 51.7M
2021-12-01 23.45 23.80 22.80 23.00 58.1M
2021-11-30 24.15 24.55 22.90 23.15 92.1M
2021-11-29 24.50 24.80 23.65 23.95 66.6M
2021-11-26 25.20 25.25 24.60 24.70 39.8M
2021-11-25 25.30 25.55 24.85 25.40 36.2M
2021-11-24 26.05 26.15 24.90 25.35 78.6M
2021-11-23 26.60 27.10 26.05 26.30 49.9M
2021-11-22 26.00 27.30 25.70 27.10 68.7M
2021-11-19 26.05 26.25 25.50 26.00 33.8M
2021-11-18 26.50 26.70 26.05 26.30 34.5M
2021-11-17 26.50 27.05 26.25 26.80 43.3M
2021-11-16 25.45 26.75 25.20 26.35 67.4M
2021-11-15 25.35 25.55 24.70 25.30 36.6M
2021-11-12 26.10 26.20 25.15 25.35 46.2M
2021-11-11 25.40 26.00 25.20 25.85 22.9M
2021-11-10 26.00 26.05 24.90 25.60 42.5M
2021-11-09 25.70 26.70 25.40 26.05 41.2M
2021-11-08 26.65 26.90 25.25 25.40 54.1M
2021-11-05 25.90 26.85 25.65 26.50 55.8M
2021-11-04 25.65 26.35 25.55 26.20 35.0M
2021-11-03 26.10 26.35 24.60 25.65 57.3M
2021-11-02 26.50 27.10 25.90 26.20 59.0M
2021-11-01 27.35 27.70 25.70 26.10 58.9M
2021-10-29 26.10 27.20 25.75 27.05 41.9M
2021-10-28 26.50 26.85 26.05 26.35 29.8M
2021-10-27 26.55 26.80 25.90 26.55 43.6M
2021-10-26 27.55 28.00 26.70 27.05 45.8M
2021-10-25 26.50 27.45 26.20 26.95 38.4M
2021-10-22 25.75 26.85 25.75 26.70 33.1M
2021-10-21 26.95 26.95 25.95 26.10 47.9M
2021-10-20 25.35 26.90 25.30 26.60 91.1M
2021-10-19 25.70 25.80 25.05 25.35 54.8M
2021-10-18 24.75 25.40 24.45 24.80 60.5M
2021-10-15 23.95 24.75 23.65 24.40 92.4M
2021-10-12 22.60 23.70 22.40 22.60 45.2M
2021-10-11 22.20 23.10 22.05 22.70 43.0M
2021-10-08 22.05 22.80 21.50 22.20 46.6M
2021-10-07 21.65 22.20 21.50 22.05 26.2M
2021-10-06 22.05 22.25 21.35 21.50 27.2M
2021-10-05 21.60 22.25 21.25 22.05 19.8M
2021-10-04 21.85 22.20 21.35 22.00 26.0M
2021-09-30 22.25 22.90 22.00 22.35 27.2M
2021-09-29 22.00 22.60 21.40 22.55 28.1M
2021-09-28 22.05 22.75 21.70 22.45 49.1M
2021-09-27 23.10 23.50 21.05 21.95 119.4M
2021-09-24 23.15 24.10 22.80 23.00 57.0M
2021-09-23 24.80 25.40 22.85 23.15 111.0M
2021-09-21 23.50 24.60 23.50 24.40 22.0M
2021-09-20 25.35 25.40 23.45 24.25 59.8M
2021-09-17 25.10 25.75 24.75 25.75 60.0M
2021-09-16 26.90 26.90 24.95 25.10 55.0M
2021-09-15 26.45 27.10 26.20 26.40 29.1M
2021-09-14 26.80 27.10 26.15 26.50 38.7M
2021-09-13 26.75 27.15 26.40 26.80 45.4M
2021-09-10 27.10 27.45 26.85 27.15 31.2M
2021-09-09 27.55 28.00 26.50 27.10 57.3M
2021-09-08 28.35 29.25 27.60 27.75 59.6M
2021-09-07 27.85 29.00 27.50 28.65 72.3M
2021-09-06 27.15 28.05 27.15 27.95 43.8M
2021-09-03 28.05 28.45 27.20 27.40 62.0M
2021-09-02 28.20 28.50 27.60 28.10 51.7M
2021-09-01 27.80 28.30 27.25 27.60 46.6M
2021-08-31 26.80 28.20 26.70 28.10 96.8M
2021-08-30 26.50 27.45 26.00 26.90 83.9M
2021-08-27 24.90 26.45 24.85 25.80 64.0M
2021-08-26 25.30 25.45 24.80 25.15 48.2M
2021-08-25 25.55 25.70 24.85 25.50 51.9M
2021-08-24 26.05 26.15 24.95 25.40 88.0M
2021-08-23 26.30 27.15 25.30 25.60 98.0M
2021-08-20 26.65 26.85 25.25 25.75 90.4M
2021-08-19 27.20 28.00 26.50 26.80 103.6M
2021-08-18 25.50 26.80 24.60 26.25 92.4M
2021-08-17 26.50 27.05 24.40 25.60 120.1M
2021-08-16 28.10 28.45 26.30 26.55 112.9M
2021-08-13 28.55 29.60 28.20 28.45 64.6M
2021-08-12 28.00 29.80 27.85 28.90 122.0M
2021-08-11 27.00 28.60 26.85 28.30 97.6M
2021-08-10 27.45 27.50 26.10 27.40 68.9M
2021-08-09 26.30 27.65 26.00 27.05 84.3M
2021-08-06 28.15 28.60 26.95 27.30 83.6M
2021-08-05 28.35 28.75 27.80 28.05 86.1M
2021-08-04 26.85 28.70 26.65 28.20 135.8M
2021-08-03 27.20 28.00 26.55 26.85 135.6M
2021-08-02 26.50 27.25 25.75 26.75 111.1M
2021-07-30 25.00 26.45 24.80 25.95 91.9M
2021-07-29 24.60 25.70 24.30 25.55 148.6M
2021-07-28 23.25 23.80 22.05 23.75 104.6M
2021-07-27 23.40 24.85 21.55 22.75 175.9M
2021-07-26 23.45 24.70 23.20 23.40 129.7M
2021-07-23 23.95 24.40 23.60 23.70 48.9M
2021-07-22 23.85 24.45 23.50 23.95 84.9M
2021-07-21 23.15 23.75 23.15 23.40 73.7M
2021-07-20 23.25 23.45 22.25 22.90 129.5M
2021-07-19 24.00 24.40 23.60 23.70 42.8M
2021-07-16 24.35 25.00 24.15 24.35 50.2M
2021-07-15 24.60 24.60 23.90 24.35 53.1M
2021-07-14 25.20 25.25 24.25 24.75 62.8M
2021-07-13 24.45 25.85 24.20 25.40 97.5M
2021-07-12 24.00 24.75 23.05 24.15 84.1M
2021-07-09 24.15 24.75 23.50 23.65 102.9M
2021-07-08 23.95 25.10 23.80 24.15 106.1M
2021-07-07 23.30 24.40 22.85 24.05 94.4M
2021-07-06 24.60 24.75 23.70 24.25 48.5M
2021-07-05 23.15 24.85 22.90 24.55 93.1M
2021-07-02 24.10 24.15 22.65 23.30 149.6M
2021-06-30 25.30 25.40 23.60 24.45 137.8M
2021-06-29 25.55 26.10 25.15 25.30 82.0M
2021-06-28 25.50 26.40 24.80 25.50 106.2M
2021-06-25 26.75 26.75 25.55 26.05 81.3M
2021-06-24 26.70 27.40 25.90 26.10 92.1M
2021-06-23 25.15 27.10 25.10 26.40 169.6M
2021-06-22 25.20 25.70 24.50 24.95 83.5M
2021-06-21 23.65 25.75 23.50 25.05 159.6M
2021-06-18 23.10 24.30 22.90 24.00 179.0M
2021-06-17 21.90 23.20 21.65 22.80 78.4M
2021-06-16 23.20 23.20 21.90 22.15 85.3M
2021-06-15 22.35 23.25 22.00 23.10 112.4M
2021-06-11 22.40 22.50 21.55 22.05 63.2M
2021-06-10 21.80 22.55 21.55 22.00 86.5M
2021-06-09 21.05 22.00 20.80 21.75 59.2M
2021-06-08 20.50 22.15 20.50 21.40 81.8M
2021-06-07 22.45 22.70 20.95 21.10 129.8M
2021-06-04 20.95 22.90 20.55 22.25 166.3M
2021-06-03 21.85 22.30 20.90 20.95 76.3M
2021-06-02 20.55 22.00 20.40 21.40 136.4M
2021-06-01 19.68 20.35 19.58 20.20 41.7M
2021-05-31 19.72 19.92 19.36 19.74 40.0M
2021-05-28 19.80 20.50 19.54 19.66 69.8M
2021-05-27 19.76 20.05 19.32 19.72 55.0M
2021-05-26 19.68 20.30 19.62 19.70 59.7M
2021-05-25 18.92 19.54 18.80 19.48 63.3M
2021-05-24 19.30 19.40 18.48 18.88 38.3M
2021-05-21 19.30 19.48 18.92 19.20 39.5M
2021-05-20 18.30 19.56 18.26 19.08 105.3M
2021-05-18 18.42 18.46 18.00 18.30 38.3M
2021-05-17 17.82 18.58 17.66 18.24 57.3M
2021-05-14 17.70 17.82 17.34 17.58 34.9M
2021-05-13 17.78 18.00 17.60 17.68 59.8M
2021-05-12 17.90 18.54 17.46 18.36 77.1M
2021-05-11 18.86 18.86 17.60 17.98 102.2M
2021-05-10 19.30 19.64 19.14 19.20 32.3M
2021-05-07 19.74 19.88 19.10 19.22 58.3M
2021-05-06 20.30 20.35 19.50 19.76 56.8M
2021-05-05 19.76 20.30 19.70 20.05 21.9M
2021-05-04 19.82 20.15 19.60 20.05 24.2M
2021-05-03 20.10 20.20 19.72 19.80 38.9M
2021-04-30 20.55 20.75 20.05 20.15 46.2M
2021-04-29 20.65 21.25 20.30 20.95 36.6M
2021-04-28 21.70 21.70 20.50 20.65 73.2M
2021-04-27 21.70 21.80 21.35 21.50 45.5M
2021-04-26 22.20 22.30 21.35 21.55 59.7M
2021-04-23 22.20 22.45 21.90 22.20 42.0M
2021-04-22 22.55 22.65 21.25 22.10 90.9M
2021-04-21 22.65 22.80 22.05 22.50 58.4M
2021-04-20 22.85 23.50 22.60 23.10 96.2M
2021-04-19 22.10 23.35 22.00 22.85 124.3M
2021-04-16 21.25 22.35 20.95 21.80 187.0M
2021-04-15 20.15 20.40 19.88 20.35 32.2M
2021-04-14 19.86 20.70 19.80 20.20 84.1M
2021-04-13 19.34 19.66 19.12 19.24 50.9M
2021-04-12 20.70 20.85 19.06 19.24 113.7M
2021-04-09 20.90 21.15 20.45 20.70 42.1M
2021-04-08 20.30 21.05 20.05 20.75 49.6M
2021-04-07 20.70 20.95 20.15 20.40 52.4M
2021-04-01 20.10 20.70 19.96 20.55 63.2M
2021-03-31 20.45 20.60 19.52 19.78 65.1M
2021-03-30 19.90 20.10 19.34 20.00 54.9M
2021-03-29 20.45 20.65 19.62 19.90 55.1M
2021-03-26 19.96 20.70 19.92 20.45 72.6M
2021-03-25 19.68 19.94 18.90 19.68 81.9M
2021-03-24 21.85 21.95 19.44 19.90 288.9M
2021-03-23 24.15 24.20 22.30 22.55 136.4M
2021-03-22 24.05 24.45 23.75 24.15 31.2M
2021-03-19 24.55 24.55 23.55 23.95 69.1M
2021-03-18 25.00 25.65 24.55 24.70 57.9M
2021-03-17 24.15 24.85 23.65 24.55 51.9M
2021-03-16 23.50 24.20 23.50 23.95 46.5M
2021-03-15 23.80 24.15 22.85 23.25 55.2M
2021-03-12 24.40 24.65 23.60 23.75 53.4M
2021-03-11 23.05 24.10 23.00 23.95 47.3M
2021-03-10 23.95 23.95 22.75 23.05 65.1M
2021-03-09 22.00 23.30 20.90 22.45 97.9M
2021-03-08 24.50 24.60 21.70 22.05 130.1M
2021-03-05 23.75 25.05 23.10 24.35 77.6M
2021-03-04 25.50 25.75 24.60 24.65 77.9M
2021-03-03 25.95 26.15 25.55 26.15 40.0M
2021-03-02 26.30 26.90 25.65 25.95 56.4M
2021-03-01 25.85 26.50 25.40 26.05 57.9M
2021-02-26 25.80 26.20 25.00 25.20 114.3M
2021-02-25 26.40 27.15 26.10 26.60 92.3M
2021-02-24 27.40 27.80 25.50 25.90 157.7M
2021-02-23 28.00 28.25 27.00 27.50 99.9M
2021-02-22 29.50 30.15 28.10 28.35 96.4M
2021-02-19 29.50 29.60 28.00 29.25 89.1M
2021-02-18 30.35 30.50 29.20 29.40 61.0M
2021-02-17 30.00 30.65 29.60 30.20 45.9M
2021-02-16 30.55 30.85 29.60 30.25 51.2M
2021-02-11 29.75 29.85 28.85 29.85 23.8M
2021-02-10 29.85 30.10 29.00 29.95 74.5M
2021-02-09 28.60 29.80 28.45 29.30 80.6M
2021-02-08 28.70 28.80 27.85 28.25 46.9M
2021-02-05 29.00 29.35 27.60 28.10 84.3M
2021-02-04 29.00 29.25 28.00 28.80 82.0M
2021-02-03 30.45 30.45 29.05 29.45 66.5M
2021-02-02 29.60 30.65 29.20 30.00 95.8M
2021-02-01 28.35 29.15 27.85 28.75 83.9M
2021-01-29 30.55 30.85 27.60 28.35 179.5M
2021-01-28 30.50 31.20 29.40 29.50 150.6M
2021-01-27 33.55 34.15 31.00 31.70 138.0M
2021-01-26 34.70 36.45 33.05 33.40 178.0M
2021-01-25 32.45 34.25 32.20 33.80 112.1M
2021-01-22 33.05 33.30 31.75 32.00 100.6M
2021-01-21 34.10 34.25 33.00 33.30 85.1M
2021-01-20 34.20 34.95 33.00 33.80 160.3M
2021-01-19 32.20 32.45 31.20 32.00 90.6M
2021-01-18 30.65 32.30 30.30 32.00 74.9M
2021-01-15 32.80 33.00 30.20 31.20 149.6M
2021-01-14 33.45 34.50 32.75 32.80 112.0M
2021-01-13 32.90 33.50 31.60 32.70 106.5M
2021-01-12 32.20 32.70 30.60 32.35 114.1M
2021-01-11 34.35 35.50 31.50 32.40 237.3M
2021-01-08 29.20 33.85 29.00 33.25 364.1M
2021-01-07 26.60 28.50 26.50 27.80 118.1M
2021-01-06 26.60 26.95 25.80 26.45 73.7M
2021-01-05 26.05 26.85 26.05 26.35 81.1M
2021-01-04 26.50 27.10 26.00 26.90 103.4M