Helens International Holdings Co Ltd (9869)

9869
🏛️ 香港 →
1.19
最終更新: 2025-09-26
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 19.04 19.60 18.62 18.88 0.5M
2021-12-30 19.24 19.88 18.80 18.98 0.4M
2021-12-29 20.20 20.20 19.20 19.30 0.6M
2021-12-28 21.90 21.90 20.20 20.20 1.9M
2021-12-24 22.00 22.15 21.50 22.00 1.3M
2021-12-23 21.90 22.55 21.75 22.00 2.2M
2021-12-22 20.70 22.40 19.96 21.90 4.9M
2021-12-21 19.12 20.30 18.52 20.20 2.7M
2021-12-20 20.40 20.40 19.02 19.12 1.1M
2021-12-17 20.90 20.95 19.90 20.40 2.0M
2021-12-16 19.10 21.45 18.92 21.05 3.8M
2021-12-15 20.10 20.55 18.84 19.34 4.8M
2021-12-14 20.90 21.50 19.98 20.75 2.3M
2021-12-13 20.85 22.20 19.94 21.20 5.0M
2021-12-10 19.30 21.90 19.28 20.85 11.6M
2021-12-09 18.28 19.32 17.40 19.24 6.8M
2021-12-08 16.36 18.24 16.36 18.14 5.7M
2021-12-07 15.40 16.50 15.40 16.30 1.9M
2021-12-06 16.34 16.56 15.32 15.32 3.8M
2021-12-03 16.24 17.16 16.20 16.58 0.6M
2021-12-02 16.98 16.98 16.24 16.24 0.9M
2021-12-01 16.96 17.38 15.80 16.00 1.0M
2021-11-30 17.00 17.32 16.62 16.90 0.2M
2021-11-29 17.02 17.22 16.08 17.00 2.4M
2021-11-26 17.76 17.76 16.98 17.56 2.4M
2021-11-25 17.66 18.06 17.40 18.04 1.2M
2021-11-24 17.54 18.16 17.26 17.66 0.9M
2021-11-23 18.60 18.60 17.10 17.54 0.4M
2021-11-22 18.90 18.90 17.86 18.00 1.2M
2021-11-19 17.76 18.72 17.62 18.68 2.4M
2021-11-18 18.68 18.76 17.40 17.76 0.8M
2021-11-17 18.00 18.80 17.46 18.68 2.7M
2021-11-16 17.20 18.52 17.06 18.12 2.0M
2021-11-15 17.36 17.44 16.52 17.20 1.6M
2021-11-12 16.20 17.36 16.02 17.36 1.5M
2021-11-11 15.50 16.32 15.44 16.18 1.2M
2021-11-10 15.50 15.60 15.02 15.44 0.9M
2021-11-09 16.00 16.00 15.04 15.38 1.1M
2021-11-08 15.52 16.42 15.00 15.96 3.4M
2021-11-05 15.00 15.28 14.72 15.10 0.5M
2021-11-04 15.02 15.96 14.80 15.20 1.5M
2021-11-03 15.50 15.50 13.88 14.92 3.5M
2021-11-02 16.30 16.30 15.26 15.28 2.2M
2021-11-01 15.80 16.22 15.24 16.02 0.6M
2021-10-29 16.66 16.66 16.00 16.22 1.2M
2021-10-28 16.50 16.92 16.02 16.66 1.4M
2021-10-27 16.60 16.96 16.14 16.26 2.4M
2021-10-26 16.30 17.38 16.30 16.50 1.8M
2021-10-25 16.52 16.88 15.90 16.30 2.9M
2021-10-22 17.80 17.94 16.30 16.50 1.7M
2021-10-21 18.50 18.70 17.66 17.78 2.6M
2021-10-20 18.32 19.14 17.52 18.74 2.4M
2021-10-19 19.58 19.66 18.20 18.20 2.7M
2021-10-18 20.35 20.80 15.78 19.58 7.3M
2021-10-15 22.35 22.35 20.05 20.35 3.8M
2021-10-12 22.05 22.80 21.85 21.85 2.9M
2021-10-11 23.20 23.20 21.60 22.35 2.4M
2021-10-08 24.00 24.05 23.20 23.20 0.5M
2021-10-07 23.45 24.25 23.20 23.80 0.4M
2021-10-06 23.80 24.50 23.35 23.45 0.5M
2021-10-05 23.10 24.80 23.10 23.90 1.1M
2021-10-04 22.70 23.80 22.40 23.50 1.4M
2021-09-30 22.00 23.35 21.80 22.75 2.5M
2021-09-29 21.40 22.40 21.40 22.20 1.5M
2021-09-28 22.45 22.85 21.35 22.00 1.8M
2021-09-27 23.05 23.30 22.15 22.50 1.1M
2021-09-24 23.40 23.90 22.25 23.05 1.9M
2021-09-23 22.80 23.80 22.50 23.40 2.4M
2021-09-21 21.85 23.25 21.65 22.90 1.4M
2021-09-20 22.95 23.55 22.05 22.05 1.7M
2021-09-17 21.70 24.45 21.70 23.00 3.7M
2021-09-16 22.75 22.90 21.55 22.20 3.9M
2021-09-15 22.70 23.25 22.00 22.75 2.9M
2021-09-14 22.65 23.35 21.35 22.70 4.5M
2021-09-13 23.45 23.70 20.30 22.00 15.2M
2021-09-10 23.05 25.75 23.00 24.30 71.5M