Brightstar Technology Group Co Ltd (8446)

8446
🏛️ 香港 →
0.16
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
2023-12-29 1.18 1.18 1.11 1.18 4.1M
2023-12-28 1.23 1.27 1.16 1.17 5.5M
2023-12-27 1.31 1.39 1.22 1.23 8.7M
2023-12-22 1.25 1.37 1.23 1.36 8.7M
2023-12-21 1.27 1.33 1.25 1.31 4.6M
2023-12-20 1.29 1.31 1.21 1.27 5.0M
2023-12-19 1.24 1.33 1.19 1.25 3.4M
2023-12-18 1.19 1.46 1.18 1.24 13.3M
2023-12-15 0.90 1.19 0.90 1.17 14.9M
2023-12-14 0.95 0.96 0.86 0.90 12.2M
2023-12-13 0.95 0.98 0.89 0.91 5.2M
2023-12-12 0.90 1.00 0.81 0.94 12.0M
2023-12-11 1.03 1.07 0.84 0.91 8.5M
2023-12-08 1.15 1.22 1.05 1.07 5.7M
2023-12-07 1.07 1.13 1.03 1.12 4.2M
2023-12-06 1.00 1.08 0.95 1.06 3.8M
2023-12-05 1.00 1.03 0.90 1.00 3.7M
2023-12-04 1.05 1.06 0.98 1.00 2.0M
2023-12-01 1.03 1.11 0.92 1.07 4.2M
2023-11-30 1.09 1.14 1.00 1.10 4.5M
2023-11-29 1.14 1.17 1.05 1.09 1.2M
2023-11-28 1.13 1.17 1.09 1.14 2.2M
2023-11-27 1.20 1.23 1.11 1.19 1.2M
2023-11-24 1.19 1.30 1.15 1.24 1.9M
2023-11-23 1.24 1.25 1.17 1.19 1.2M
2023-11-22 1.26 1.26 1.12 1.24 1.4M
2023-11-21 1.30 1.30 1.18 1.25 1.9M
2023-11-20 1.22 1.33 1.21 1.26 5.5M
2023-11-17 1.21 1.29 1.19 1.25 1.5M
2023-11-16 1.15 1.25 1.14 1.20 2.2M
2023-11-15 1.22 1.22 1.11 1.17 7.0M
2023-11-14 1.05 1.25 1.02 1.17 5.0M
2023-11-13 1.16 1.16 0.95 1.04 4.9M
2023-11-10 1.25 1.25 1.12 1.16 2.5M
2023-11-09 1.30 1.39 1.18 1.20 2.2M
2023-11-08 1.29 1.35 1.24 1.30 0.7M
2023-11-07 1.30 1.36 1.20 1.32 2.7M
2023-11-06 1.46 1.46 1.30 1.30 2.5M
2023-11-03 1.41 1.47 1.33 1.42 2.5M
2023-11-02 1.42 1.42 1.34 1.37 0.5M
2023-11-01 1.40 1.41 1.35 1.39 0.5M
2023-10-31 1.44 1.52 1.36 1.37 1.8M
2023-10-30 1.44 1.48 1.37 1.40 1.3M
2023-10-27 1.45 1.45 1.37 1.44 2.0M
2023-10-26 1.38 1.68 1.38 1.46 2.6M
2023-10-25 1.65 1.65 1.25 1.38 6.0M
2023-10-24 1.96 1.96 1.60 1.65 5.6M
2023-10-20 2.27 2.28 1.85 1.96 6.3M
2023-10-19 2.22 2.35 2.16 2.22 1.9M
2023-10-18 2.37 2.37 2.20 2.22 1.8M
2023-10-17 2.26 2.46 2.11 2.30 5.9M
2023-10-16 2.50 2.50 2.17 2.26 4.6M
2023-10-13 2.52 2.54 2.39 2.47 3.5M
2023-10-12 2.64 2.64 2.46 2.47 2.1M
2023-10-11 2.59 2.79 2.52 2.52 1.6M
2023-10-10 2.47 2.60 2.42 2.56 3.4M
2023-10-09 2.69 2.82 2.47 2.47 2.9M
2023-10-06 2.83 3.01 2.69 2.69 8.7M
2023-10-05 3.01 3.04 2.84 2.97 4.0M
2023-10-04 2.77 3.06 2.74 3.00 5.0M
2023-10-03 2.67 2.80 2.62 2.77 2.4M
2023-09-29 2.66 2.90 2.52 2.66 10.4M
2023-09-28 2.64 2.69 2.57 2.63 1.7M
2023-09-27 2.48 2.58 2.46 2.56 2.5M
2023-09-26 2.50 2.59 2.47 2.47 2.2M
2023-09-25 2.52 2.64 2.49 2.49 3.6M
2023-09-22 2.36 2.57 2.35 2.48 3.1M
2023-09-21 2.31 2.49 2.12 2.36 3.0M
2023-09-20 2.45 2.53 2.35 2.36 1.3M
2023-09-19 2.55 2.59 2.45 2.48 1.0M
2023-09-18 2.53 2.65 2.46 2.50 3.2M
2023-09-15 2.55 2.57 2.48 2.53 2.5M
2023-09-14 2.52 2.61 2.49 2.55 2.1M
2023-09-13 2.58 2.68 2.53 2.56 2.6M
2023-09-12 2.64 2.75 2.57 2.61 2.6M
2023-09-11 2.48 2.80 2.21 2.63 7.0M
2023-09-07 2.68 2.79 2.48 2.54 4.8M
2023-09-06 2.56 2.83 2.48 2.68 11.4M
2023-09-05 2.06 2.54 2.05 2.41 7.6M
2023-09-04 1.88 2.14 1.83 2.06 4.4M
2023-08-31 1.70 1.88 1.69 1.83 3.5M
2023-08-30 1.73 1.80 1.67 1.69 1.0M
2023-08-29 1.67 1.80 1.64 1.75 1.7M
2023-08-28 1.67 1.77 1.63 1.68 2.4M
2023-08-25 1.52 1.69 1.45 1.59 2.0M
2023-08-24 1.52 1.84 1.50 1.53 9.9M
2023-08-23 1.24 1.60 1.18 1.52 6.8M
2023-08-22 1.44 1.48 1.20 1.26 6.0M
2023-08-21 1.63 1.63 1.39 1.44 3.5M
2023-08-18 1.37 1.70 1.31 1.62 3.1M
2023-08-17 1.44 1.48 1.25 1.37 4.5M
2023-08-16 1.62 1.63 1.38 1.49 2.7M
2023-08-15 1.79 1.91 1.37 1.62 7.5M
2023-08-14 1.99 1.99 1.81 1.84 1.9M
2023-08-11 2.00 2.05 1.82 1.98 3.9M
2023-08-10 2.07 2.16 1.90 2.00 2.7M
2023-08-09 2.06 2.20 1.92 2.07 5.1M
2023-08-08 2.41 2.46 1.99 2.12 4.3M
2023-08-07 2.49 2.50 2.32 2.36 2.1M
2023-08-04 2.62 2.65 2.34 2.50 2.2M
2023-08-03 2.76 2.85 2.56 2.62 1.7M
2023-08-02 2.86 3.02 2.75 2.84 1.9M
2023-08-01 3.11 3.20 2.72 3.03 4.0M
2023-07-31 3.14 3.28 3.00 3.05 1.8M
2023-07-28 2.92 3.30 2.86 3.00 3.1M
2023-07-27 2.53 3.48 2.44 2.90 4.4M
2023-07-26 2.42 2.53 2.38 2.50 1.5M
2023-07-25 2.26 2.54 2.25 2.38 1.7M
2023-07-24 2.39 2.39 2.18 2.26 0.7M
2023-07-21 2.54 2.54 2.33 2.35 1.0M
2023-07-20 2.48 2.52 2.40 2.49 1.1M
2023-07-19 2.49 2.52 2.40 2.47 0.7M
2023-07-18 2.48 2.54 2.43 2.49 0.8M
2023-07-14 2.54 2.57 2.46 2.48 0.7M
2023-07-13 2.62 2.64 2.53 2.57 0.7M
2023-07-12 2.53 2.94 2.42 2.58 1.4M
2023-07-11 2.72 2.72 2.50 2.54 1.0M
2023-07-10 2.86 2.86 2.58 2.70 1.5M
2023-07-07 2.93 2.99 2.77 2.80 1.8M
2023-07-06 2.84 2.96 2.75 2.93 1.5M
2023-07-05 2.89 2.99 2.77 2.84 1.4M
2023-07-04 2.95 3.10 2.75 2.80 2.2M
2023-07-03 3.20 3.39 2.93 3.01 4.0M
2023-06-30 3.08 3.48 2.87 3.20 2.4M
2023-06-29 3.20 3.28 2.83 3.08 4.8M
2023-06-28 3.96 4.00 3.11 3.20 4.3M
2023-06-27 3.94 4.80 3.76 3.96 8.7M
2023-06-26 2.08 3.90 2.08 3.77 8.9M
2023-06-23 2.08 2.08 2.08 2.08 0.0M
2023-06-21 2.71 2.73 1.81 2.08 6.1M
2023-06-20 4.07 4.07 2.70 2.70 5.8M
2023-06-19 4.30 4.38 3.92 4.08 2.6M
2023-06-16 4.43 4.46 4.30 4.40 1.6M
2023-06-15 4.46 4.59 4.37 4.41 1.5M
2023-06-14 4.39 4.45 4.27 4.40 3.4M
2023-06-13 4.44 4.52 4.26 4.39 1.8M
2023-06-12 4.31 4.63 4.20 4.44 3.1M
2023-06-09 4.40 4.56 3.80 4.45 7.3M
2023-06-08 4.94 4.94 4.38 4.58 2.2M
2023-06-07 5.16 5.29 4.68 4.87 2.0M
2023-06-06 5.37 5.38 5.10 5.16 1.0M
2023-06-05 5.44 5.57 5.32 5.34 1.1M
2023-06-02 5.02 5.80 5.02 5.44 2.6M
2023-06-01 5.08 5.60 4.82 5.37 2.7M
2023-05-31 5.08 5.25 4.36 5.09 3.1M
2023-05-30 5.74 6.00 3.60 5.01 7.7M
2023-05-29 6.45 6.50 5.57 5.74 3.3M
2023-05-25 6.62 6.62 6.29 6.45 2.0M
2023-05-24 6.71 6.78 6.58 6.63 0.8M
2023-05-23 6.80 6.89 6.63 6.78 1.0M
2023-05-22 6.92 6.92 6.64 6.82 2.9M
2023-05-19 6.79 6.79 6.48 6.79 0.9M
2023-05-18 6.87 6.87 6.66 6.79 0.6M
2023-05-17 6.83 6.90 6.64 6.84 0.7M
2023-05-16 6.76 6.98 6.73 6.83 1.4M
2023-05-15 6.67 6.80 6.61 6.76 0.5M
2023-05-12 6.88 6.89 6.66 6.66 1.0M
2023-05-11 6.89 6.93 6.72 6.93 0.7M
2023-05-10 6.99 6.99 6.77 6.92 1.2M
2023-05-09 6.95 6.99 6.81 6.99 0.7M
2023-05-08 6.91 6.99 6.40 6.95 2.3M
2023-05-05 7.18 7.18 6.78 6.91 0.9M
2023-05-04 7.13 7.13 6.96 7.04 0.6M
2023-05-03 7.28 7.44 7.00 7.13 0.4M
2023-05-02 7.50 7.50 7.05 7.23 0.8M
2023-04-28 7.61 7.68 7.27 7.41 2.1M
2023-04-27 7.80 7.96 7.56 7.61 0.7M
2023-04-26 7.78 7.95 7.70 7.77 1.0M
2023-04-25 7.91 8.33 7.70 7.78 3.2M
2023-04-24 7.03 8.38 7.03 7.73 3.5M
2023-04-21 6.85 6.85 6.85 6.85 0.0M
2023-04-20 6.85 6.85 6.85 6.85 0.0M
2023-04-19 6.85 6.85 6.85 6.85 0.0M
2023-04-18 7.88 7.88 6.35 6.85 4.4M
2023-04-17 7.50 7.50 7.50 7.50 0.0M
2023-04-14 7.50 7.50 7.50 7.50 0.0M
2023-04-13 7.50 7.50 7.50 7.50 0.0M
2023-04-12 7.62 7.62 7.41 7.50 1.6M
2023-04-11 7.74 7.74 7.41 7.64 2.8M
2023-04-06 7.73 7.78 7.54 7.74 1.4M
2023-04-04 7.75 7.87 7.42 7.72 2.4M
2023-04-03 7.88 8.10 7.67 7.71 3.4M
2023-03-31 7.77 8.00 7.61 7.85 2.5M
2023-03-30 7.72 7.88 7.30 7.74 6.4M
2023-03-29 7.81 7.99 7.70 7.73 3.6M
2023-03-28 8.05 8.06 7.66 7.73 3.3M
2023-03-27 8.27 8.39 7.84 8.00 3.8M
2023-03-24 8.41 8.43 8.04 8.26 3.5M
2023-03-23 8.51 8.51 8.33 8.38 1.3M
2023-03-22 8.42 8.53 8.36 8.46 1.4M
2023-03-21 8.30 8.89 8.30 8.42 2.2M
2023-03-20 8.90 8.90 8.33 8.50 2.0M
2023-03-17 8.62 8.90 8.30 8.73 3.1M
2023-03-16 8.39 9.22 8.39 8.52 3.3M
2023-03-15 9.30 9.30 8.37 8.39 6.6M
2023-03-14 9.70 9.77 9.20 9.21 3.6M
2023-03-13 9.77 9.97 8.90 9.61 11.5M
2023-03-10 9.95 10.00 9.74 9.77 5.8M
2023-03-09 9.92 10.06 9.56 9.95 5.1M
2023-03-08 10.00 10.16 9.80 9.92 6.6M
2023-03-07 9.02 9.99 9.02 9.88 13.3M
2023-03-06 9.00 9.34 8.76 9.00 8.5M
2023-03-03 7.99 8.79 7.86 8.79 5.9M
2023-03-02 7.70 8.04 7.68 7.85 2.9M
2023-03-01 7.73 7.74 7.64 7.68 1.2M
2023-02-28 7.65 7.92 7.65 7.73 1.6M
2023-02-27 7.66 7.68 7.44 7.65 2.3M
2023-02-24 7.64 7.74 7.54 7.64 1.4M
2023-02-23 7.65 7.67 7.50 7.64 1.8M
2023-02-22 7.73 7.79 7.54 7.62 1.7M
2023-02-21 7.60 7.78 7.50 7.73 1.5M
2023-02-20 7.68 7.85 7.52 7.60 1.6M
2023-02-17 7.70 7.83 7.54 7.65 1.3M
2023-02-16 7.76 7.77 7.59 7.66 1.3M
2023-02-15 7.78 7.83 7.60 7.71 1.4M
2023-02-14 7.85 7.98 7.68 7.78 1.7M
2023-02-13 7.87 8.06 7.75 7.78 1.7M
2023-02-10 7.89 7.97 7.74 7.87 2.0M
2023-02-09 8.00 8.00 7.84 7.90 1.5M
2023-02-08 7.99 8.07 7.83 8.00 2.3M
2023-02-07 7.90 8.19 7.74 7.95 1.9M
2023-02-06 7.88 7.88 7.70 7.80 0.9M
2023-02-03 7.89 7.97 7.67 7.82 3.1M
2023-02-02 7.90 7.93 7.74 7.89 1.4M
2023-02-01 7.83 8.07 7.75 7.93 1.6M
2023-01-31 7.88 8.15 7.62 7.94 1.6M
2023-01-30 7.71 8.19 7.71 8.08 1.8M
2023-01-27 7.92 8.24 7.67 8.08 2.3M
2023-01-26 8.34 8.34 7.94 7.98 1.3M
2023-01-20 7.56 8.48 7.40 8.34 1.8M
2023-01-19 7.60 7.66 7.53 7.59 1.4M
2023-01-18 7.75 7.75 7.61 7.68 1.4M
2023-01-17 7.78 7.81 7.60 7.75 2.2M
2023-01-16 7.79 7.92 7.55 7.82 4.1M
2023-01-13 7.86 7.94 7.72 7.84 2.8M
2023-01-12 7.90 7.99 7.77 7.92 1.5M
2023-01-11 7.93 8.03 7.82 7.96 1.5M
2023-01-10 8.02 8.14 7.88 7.99 1.3M
2023-01-09 8.04 8.23 7.72 8.08 2.4M
2023-01-06 7.93 8.10 7.60 8.09 3.0M
2023-01-05 8.10 8.41 7.79 7.87 2.1M
2023-01-04 8.31 8.37 7.90 8.08 3.0M
2023-01-03 8.71 8.95 8.13 8.25 5.7M