CGN Power Co Ltd (1816)

1816
🏛️ 香港 →
2.84
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 2.39 2.40 2.35 2.37 15.0M
2021-12-30 2.34 2.40 2.33 2.36 32.0M
2021-12-29 2.39 2.40 2.31 2.34 21.7M
2021-12-28 2.42 2.42 2.33 2.38 43.6M
2021-12-24 2.32 2.50 2.32 2.43 97.8M
2021-12-23 2.28 2.32 2.26 2.31 37.2M
2021-12-22 2.30 2.31 2.25 2.28 44.7M
2021-12-21 2.16 2.28 2.15 2.28 39.5M
2021-12-20 2.24 2.25 2.15 2.17 33.3M
2021-12-17 2.31 2.32 2.25 2.25 54.0M
2021-12-16 2.23 2.32 2.21 2.31 56.4M
2021-12-15 2.19 2.25 2.16 2.25 42.2M
2021-12-14 2.19 2.20 2.15 2.18 25.0M
2021-12-13 2.20 2.25 2.17 2.18 52.8M
2021-12-10 2.21 2.22 2.16 2.19 26.4M
2021-12-09 2.21 2.25 2.19 2.22 38.6M
2021-12-08 2.20 2.23 2.17 2.21 22.5M
2021-12-07 2.17 2.20 2.15 2.19 14.2M
2021-12-06 2.18 2.24 2.15 2.17 39.4M
2021-12-03 2.17 2.19 2.12 2.19 48.5M
2021-12-02 2.18 2.19 2.15 2.17 22.1M
2021-12-01 2.14 2.19 2.09 2.19 33.8M
2021-11-30 2.14 2.17 2.11 2.14 58.7M
2021-11-29 2.10 2.14 2.08 2.14 18.0M
2021-11-26 2.16 2.18 2.10 2.13 22.0M
2021-11-25 2.17 2.18 2.15 2.16 12.9M
2021-11-24 2.12 2.18 2.11 2.15 27.1M
2021-11-23 2.11 2.14 2.09 2.12 19.0M
2021-11-22 2.12 2.15 2.08 2.11 24.1M
2021-11-19 2.08 2.11 2.05 2.10 17.2M
2021-11-18 2.10 2.10 2.07 2.09 11.6M
2021-11-17 2.10 2.10 2.06 2.10 16.4M
2021-11-16 2.07 2.10 2.03 2.09 25.9M
2021-11-15 2.10 2.12 2.05 2.08 32.2M
2021-11-12 2.08 2.11 2.05 2.10 50.8M
2021-11-11 2.09 2.09 2.02 2.04 57.4M
2021-11-10 2.12 2.14 2.03 2.07 50.1M
2021-11-09 2.12 2.16 2.09 2.11 29.1M
2021-11-08 2.16 2.18 2.11 2.12 22.2M
2021-11-05 2.25 2.25 2.10 2.16 52.7M
2021-11-04 2.16 2.25 2.16 2.24 51.9M
2021-11-03 2.12 2.16 2.12 2.16 19.9M
2021-11-02 2.16 2.17 2.10 2.12 28.5M
2021-11-01 2.10 2.15 2.08 2.15 27.9M
2021-10-29 2.13 2.13 2.06 2.10 68.5M
2021-10-28 2.22 2.22 2.08 2.11 84.9M
2021-10-27 2.19 2.24 2.17 2.21 49.1M
2021-10-26 2.27 2.27 2.19 2.22 44.3M
2021-10-25 2.20 2.26 2.19 2.26 43.1M
2021-10-22 2.25 2.28 2.16 2.18 53.1M
2021-10-21 2.27 2.29 2.22 2.25 54.6M
2021-10-20 2.25 2.33 2.21 2.25 81.3M
2021-10-19 2.20 2.26 2.18 2.25 54.5M
2021-10-18 2.25 2.25 2.16 2.18 68.3M
2021-10-15 2.39 2.39 2.17 2.25 125.6M
2021-10-12 2.19 2.29 2.15 2.23 113.3M
2021-10-11 2.38 2.40 2.16 2.22 155.1M
2021-10-08 2.47 2.48 2.25 2.27 152.0M
2021-10-07 2.49 2.55 2.45 2.49 91.0M
2021-10-06 2.47 2.55 2.41 2.50 113.5M
2021-10-05 2.40 2.49 2.38 2.43 81.7M
2021-10-04 2.40 2.55 2.38 2.44 156.5M
2021-09-30 2.28 2.42 2.19 2.37 136.3M
2021-09-29 2.38 2.44 2.25 2.28 91.0M
2021-09-28 2.35 2.44 2.30 2.41 182.2M
2021-09-27 2.24 2.44 2.24 2.33 231.1M
2021-09-24 2.29 2.31 2.18 2.22 117.6M
2021-09-23 2.21 2.31 2.17 2.29 257.3M
2021-09-21 1.98 2.05 1.95 2.04 33.7M
2021-09-20 2.01 2.01 1.93 2.00 29.5M
2021-09-17 2.01 2.07 1.95 2.01 69.1M
2021-09-16 2.13 2.15 1.99 2.01 60.6M
2021-09-15 2.13 2.19 2.11 2.13 82.8M
2021-09-14 2.23 2.25 2.11 2.14 93.6M
2021-09-13 2.12 2.24 2.08 2.23 160.7M
2021-09-10 2.12 2.19 2.09 2.12 142.8M
2021-09-09 1.99 2.15 1.96 2.13 239.6M
2021-09-08 1.92 2.03 1.90 2.00 184.9M
2021-09-07 1.90 1.94 1.85 1.93 142.2M
2021-09-06 1.92 1.93 1.84 1.91 77.2M
2021-09-03 1.80 1.94 1.80 1.91 267.3M
2021-09-02 1.75 1.80 1.74 1.79 53.2M
2021-09-01 1.72 1.76 1.71 1.75 37.0M
2021-08-31 1.71 1.72 1.69 1.72 53.2M
2021-08-30 1.71 1.72 1.69 1.71 27.7M
2021-08-27 1.74 1.75 1.69 1.71 37.2M
2021-08-26 1.76 1.78 1.74 1.75 29.4M
2021-08-25 1.75 1.77 1.74 1.76 66.1M
2021-08-24 1.80 1.80 1.74 1.75 38.2M
2021-08-23 1.70 1.80 1.69 1.79 87.5M
2021-08-20 1.69 1.70 1.67 1.70 36.3M
2021-08-19 1.68 1.68 1.67 1.67 9.1M
2021-08-18 1.68 1.69 1.67 1.69 8.6M
2021-08-17 1.67 1.70 1.67 1.68 39.1M
2021-08-16 1.68 1.70 1.67 1.68 41.8M
2021-08-13 1.70 1.71 1.68 1.69 14.5M
2021-08-12 1.70 1.70 1.69 1.70 10.1M
2021-08-11 1.68 1.70 1.67 1.70 16.1M
2021-08-10 1.67 1.68 1.66 1.68 9.4M
2021-08-09 1.65 1.70 1.63 1.67 37.3M
2021-08-06 1.65 1.66 1.62 1.64 23.1M
2021-08-05 1.67 1.68 1.65 1.65 16.5M
2021-08-04 1.68 1.69 1.67 1.67 14.2M
2021-08-03 1.70 1.70 1.66 1.69 13.1M
2021-08-02 1.67 1.70 1.64 1.69 28.0M
2021-07-30 1.63 1.69 1.62 1.68 67.3M
2021-07-29 1.63 1.64 1.61 1.62 20.7M
2021-07-28 1.63 1.65 1.59 1.62 34.4M
2021-07-27 1.66 1.69 1.61 1.63 35.5M
2021-07-26 1.71 1.71 1.66 1.67 38.4M
2021-07-23 1.70 1.71 1.69 1.71 13.1M
2021-07-22 1.69 1.70 1.68 1.70 14.6M
2021-07-21 1.68 1.69 1.66 1.68 14.6M
2021-07-20 1.69 1.70 1.66 1.67 18.4M
2021-07-19 1.70 1.72 1.67 1.70 23.7M
2021-07-16 1.70 1.72 1.68 1.70 26.3M
2021-07-15 1.71 1.72 1.69 1.70 44.3M
2021-07-14 1.72 1.72 1.70 1.70 10.1M
2021-07-13 1.70 1.72 1.70 1.71 50.1M
2021-07-12 1.71 1.71 1.69 1.71 19.9M
2021-07-09 1.70 1.71 1.68 1.70 22.0M
2021-07-08 1.69 1.72 1.68 1.70 38.1M
2021-07-07 1.69 1.70 1.68 1.68 18.2M
2021-07-06 1.72 1.72 1.68 1.69 17.5M
2021-07-05 1.70 1.74 1.70 1.71 11.4M
2021-07-02 1.73 1.74 1.69 1.70 24.7M
2021-06-30 1.73 1.75 1.73 1.73 11.5M
2021-06-29 1.74 1.75 1.72 1.74 20.2M
2021-06-28 1.73 1.76 1.73 1.74 18.2M
2021-06-25 1.71 1.73 1.70 1.73 39.2M
2021-06-24 1.70 1.71 1.69 1.70 16.5M
2021-06-23 1.70 1.72 1.69 1.71 16.7M
2021-06-22 1.70 1.71 1.69 1.70 14.1M
2021-06-21 1.69 1.71 1.67 1.70 27.1M
2021-06-18 1.71 1.71 1.68 1.70 34.1M
2021-06-17 1.68 1.71 1.67 1.70 32.8M
2021-06-16 1.70 1.70 1.66 1.67 48.0M
2021-06-15 1.71 1.71 1.66 1.69 80.0M
2021-06-11 1.71 1.73 1.70 1.72 18.4M
2021-06-10 1.71 1.72 1.70 1.71 14.2M
2021-06-09 1.70 1.71 1.69 1.71 23.3M
2021-06-08 1.71 1.71 1.69 1.69 24.3M
2021-06-07 1.73 1.74 1.70 1.71 35.1M
2021-06-04 1.70 1.75 1.70 1.72 59.0M
2021-06-03 1.72 1.72 1.70 1.70 27.7M
2021-06-02 1.71 1.72 1.71 1.72 15.7M
2021-06-01 1.71 1.72 1.71 1.71 18.0M
2021-05-31 1.72 1.73 1.71 1.71 30.0M
2021-05-28 1.75 1.75 1.72 1.72 46.6M
2021-05-27 1.82 1.85 1.81 1.81 63.3M
2021-05-26 1.84 1.84 1.80 1.81 84.4M
2021-05-25 1.84 1.85 1.82 1.84 27.0M
2021-05-24 1.83 1.85 1.82 1.83 26.5M
2021-05-21 1.84 1.85 1.81 1.84 38.2M
2021-05-20 1.85 1.86 1.83 1.84 26.6M
2021-05-18 1.83 1.85 1.82 1.84 46.1M
2021-05-17 1.83 1.85 1.81 1.83 34.0M
2021-05-14 1.83 1.85 1.81 1.82 27.2M
2021-05-13 1.83 1.85 1.81 1.82 28.0M
2021-05-12 1.86 1.88 1.84 1.85 24.8M
2021-05-11 1.82 1.86 1.81 1.85 32.9M
2021-05-10 1.82 1.85 1.82 1.84 24.3M
2021-05-07 1.82 1.85 1.80 1.82 35.9M
2021-05-06 1.82 1.85 1.79 1.83 26.0M
2021-05-05 1.79 1.81 1.77 1.81 18.7M
2021-05-04 1.80 1.81 1.78 1.79 9.1M
2021-05-03 1.79 1.80 1.77 1.79 7.3M
2021-04-30 1.82 1.82 1.79 1.79 14.9M
2021-04-29 1.80 1.83 1.80 1.82 12.0M
2021-04-28 1.80 1.82 1.78 1.81 23.5M
2021-04-27 1.76 1.81 1.73 1.78 101.1M
2021-04-26 1.83 1.85 1.81 1.82 27.9M
2021-04-23 1.82 1.83 1.80 1.83 17.9M
2021-04-22 1.82 1.83 1.81 1.81 18.6M
2021-04-21 1.83 1.83 1.80 1.81 26.1M
2021-04-20 1.82 1.85 1.82 1.84 18.3M
2021-04-19 1.82 1.83 1.81 1.83 16.8M
2021-04-16 1.83 1.83 1.81 1.82 10.0M
2021-04-15 1.84 1.84 1.80 1.83 14.3M
2021-04-14 1.83 1.84 1.81 1.83 29.4M
2021-04-13 1.82 1.83 1.79 1.79 12.0M
2021-04-12 1.83 1.83 1.81 1.82 14.1M
2021-04-09 1.85 1.85 1.82 1.82 8.3M
2021-04-08 1.84 1.85 1.82 1.83 12.9M
2021-04-07 1.87 1.87 1.82 1.84 22.9M
2021-04-01 1.87 1.88 1.83 1.86 15.0M
2021-03-31 1.83 1.88 1.83 1.88 35.7M
2021-03-30 1.83 1.85 1.80 1.85 22.0M
2021-03-29 1.88 1.88 1.82 1.84 38.3M
2021-03-26 1.86 1.87 1.84 1.87 19.6M
2021-03-25 1.86 1.88 1.83 1.86 18.3M
2021-03-24 1.86 1.88 1.83 1.86 37.0M
2021-03-23 1.96 1.97 1.85 1.86 64.9M
2021-03-22 1.87 1.97 1.86 1.96 107.9M
2021-03-19 1.87 1.89 1.85 1.86 60.1M
2021-03-18 1.85 1.89 1.85 1.88 48.9M
2021-03-17 1.91 1.91 1.82 1.85 55.0M
2021-03-16 1.88 1.91 1.86 1.89 57.4M
2021-03-15 1.87 1.88 1.83 1.86 57.9M
2021-03-12 1.79 1.90 1.76 1.83 115.5M
2021-03-11 1.74 1.78 1.73 1.78 48.0M
2021-03-10 1.74 1.76 1.73 1.74 30.1M
2021-03-09 1.74 1.76 1.72 1.73 44.2M
2021-03-08 1.75 1.81 1.74 1.74 59.6M
2021-03-05 1.72 1.74 1.71 1.72 28.9M
2021-03-04 1.74 1.75 1.71 1.72 35.8M
2021-03-03 1.73 1.75 1.73 1.74 20.7M
2021-03-02 1.74 1.75 1.71 1.72 28.4M
2021-03-01 1.73 1.74 1.70 1.73 39.7M
2021-02-26 1.74 1.76 1.71 1.71 44.3M
2021-02-25 1.77 1.79 1.75 1.76 88.2M
2021-02-24 1.81 1.83 1.74 1.75 47.1M
2021-02-23 1.78 1.82 1.77 1.82 34.9M
2021-02-22 1.77 1.82 1.77 1.77 58.8M
2021-02-19 1.74 1.77 1.72 1.77 43.1M
2021-02-18 1.74 1.76 1.71 1.73 41.5M
2021-02-17 1.72 1.75 1.69 1.73 31.1M
2021-02-16 1.69 1.73 1.69 1.73 29.7M
2021-02-11 1.69 1.70 1.68 1.69 10.6M
2021-02-10 1.67 1.72 1.67 1.70 20.5M
2021-02-09 1.67 1.69 1.65 1.68 17.5M
2021-02-08 1.67 1.70 1.67 1.68 22.7M
2021-02-05 1.67 1.69 1.66 1.66 27.8M
2021-02-04 1.68 1.70 1.66 1.66 28.6M
2021-02-03 1.65 1.68 1.64 1.68 33.0M
2021-02-02 1.66 1.69 1.66 1.66 33.2M
2021-02-01 1.67 1.69 1.63 1.66 64.6M
2021-01-29 1.77 1.78 1.65 1.67 132.9M
2021-01-28 1.76 1.78 1.72 1.76 140.8M
2021-01-27 1.73 1.77 1.69 1.75 232.3M
2021-01-26 1.80 1.83 1.70 1.72 118.2M
2021-01-25 1.91 1.93 1.84 1.85 77.9M
2021-01-22 1.86 1.98 1.86 1.91 138.4M
2021-01-21 1.87 1.88 1.82 1.84 35.0M
2021-01-20 1.87 1.89 1.85 1.87 53.8M
2021-01-19 1.80 1.85 1.79 1.84 65.1M
2021-01-18 1.76 1.80 1.74 1.78 38.8M
2021-01-15 1.75 1.77 1.72 1.76 59.8M
2021-01-14 1.77 1.79 1.73 1.76 76.0M
2021-01-13 1.74 1.82 1.71 1.76 83.4M
2021-01-12 1.77 1.77 1.69 1.73 64.4M
2021-01-11 1.77 1.78 1.74 1.77 62.1M
2021-01-08 1.79 1.81 1.76 1.77 91.9M
2021-01-07 1.77 1.79 1.76 1.79 55.2M
2021-01-06 1.71 1.78 1.70 1.75 46.5M
2021-01-05 1.65 1.71 1.64 1.71 49.7M
2021-01-04 1.67 1.67 1.63 1.65 56.8M