China Overseas Grand Oceans Group Ltd (0081)

0081
🏛️ 香港 →
2.51
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 3.90 3.98 3.90 3.96 2.1M
2021-12-30 3.90 3.93 3.85 3.88 1.3M
2021-12-29 3.95 3.96 3.86 3.90 1.4M
2021-12-28 3.80 4.01 3.80 3.96 4.2M
2021-12-24 3.90 3.90 3.85 3.88 0.3M
2021-12-23 3.77 3.92 3.77 3.90 3.8M
2021-12-22 3.78 3.82 3.75 3.77 2.0M
2021-12-21 3.63 3.84 3.63 3.78 7.2M
2021-12-20 3.80 3.88 3.63 3.63 2.7M
2021-12-17 3.83 3.93 3.83 3.85 2.5M
2021-12-16 3.79 3.89 3.75 3.85 2.2M
2021-12-15 3.77 3.94 3.77 3.79 2.5M
2021-12-14 3.82 3.90 3.76 3.85 4.2M
2021-12-13 3.95 4.01 3.88 3.88 2.4M
2021-12-10 3.92 4.08 3.92 3.95 8.3M
2021-12-09 3.81 4.01 3.81 3.99 5.7M
2021-12-08 3.86 3.92 3.81 3.87 6.8M
2021-12-07 3.70 3.93 3.70 3.92 19.9M
2021-12-06 3.73 3.81 3.63 3.63 3.4M
2021-12-03 3.67 3.72 3.60 3.70 5.5M
2021-12-02 3.55 3.73 3.53 3.70 7.7M
2021-12-01 3.50 3.64 3.42 3.55 7.1M
2021-11-30 3.55 3.57 3.47 3.53 4.0M
2021-11-29 3.52 3.60 3.46 3.55 1.9M
2021-11-26 3.56 3.59 3.53 3.55 2.1M
2021-11-25 3.65 3.65 3.58 3.59 1.7M
2021-11-24 3.60 3.66 3.57 3.60 3.5M
2021-11-23 3.56 3.67 3.55 3.67 1.7M
2021-11-22 3.65 3.65 3.51 3.62 2.5M
2021-11-19 3.48 3.70 3.46 3.65 6.0M
2021-11-18 3.62 3.62 3.50 3.50 2.8M
2021-11-17 3.74 3.74 3.62 3.63 5.4M
2021-11-16 3.76 3.78 3.63 3.71 5.0M
2021-11-15 3.80 3.80 3.66 3.73 6.4M
2021-11-12 3.93 3.94 3.70 3.78 5.1M
2021-11-11 3.69 3.89 3.69 3.88 6.5M
2021-11-10 3.53 3.74 3.44 3.69 5.8M
2021-11-09 3.48 3.58 3.44 3.51 2.3M
2021-11-08 3.48 3.63 3.46 3.49 5.8M
2021-11-05 3.53 3.54 3.40 3.45 11.6M
2021-11-04 3.69 3.69 3.48 3.55 23.4M
2021-11-03 3.60 3.70 3.57 3.61 3.9M
2021-11-02 3.71 3.71 3.55 3.60 7.0M
2021-11-01 3.72 3.75 3.68 3.70 3.9M
2021-10-29 3.81 3.82 3.70 3.73 5.0M
2021-10-28 3.95 3.95 3.77 3.81 6.3M
2021-10-27 3.96 4.01 3.86 3.95 5.9M
2021-10-26 4.22 4.22 3.91 3.95 7.6M
2021-10-25 4.32 4.35 4.13 4.13 9.0M
2021-10-22 4.28 4.42 4.28 4.42 10.6M
2021-10-21 4.02 4.28 4.02 4.22 22.7M
2021-10-20 4.10 4.10 3.98 4.02 4.3M
2021-10-19 4.12 4.12 3.97 4.04 5.2M
2021-10-18 4.15 4.15 3.98 4.04 9.5M
2021-10-15 4.40 4.40 4.01 4.07 11.8M
2021-10-12 4.37 4.45 4.32 4.33 9.6M
2021-10-11 4.55 4.61 4.36 4.36 4.8M
2021-10-08 4.80 4.80 4.50 4.55 5.6M
2021-10-07 4.73 4.93 4.73 4.92 8.2M
2021-10-06 4.71 4.82 4.70 4.70 4.3M
2021-10-05 4.76 4.79 4.57 4.69 2.1M
2021-10-04 4.82 4.93 4.68 4.82 2.2M
2021-09-30 4.51 4.77 4.51 4.77 5.3M
2021-09-29 4.53 4.63 4.48 4.58 2.9M
2021-09-28 4.28 4.63 4.27 4.53 8.5M
2021-09-27 4.36 4.39 4.20 4.28 4.8M
2021-09-24 4.52 4.53 4.31 4.37 5.9M
2021-09-23 4.51 4.68 4.47 4.52 6.2M
2021-09-21 4.30 4.45 4.20 4.45 5.1M
2021-09-20 4.40 4.45 4.22 4.33 3.9M
2021-09-17 4.60 4.63 4.44 4.55 3.6M
2021-09-16 4.78 4.78 4.46 4.56 4.3M
2021-09-15 4.85 4.90 4.72 4.73 4.1M
2021-09-14 5.09 5.16 4.85 4.90 3.7M
2021-09-13 5.11 5.13 5.04 5.07 2.5M
2021-09-10 4.98 5.10 4.94 5.05 3.0M
2021-09-09 5.10 5.10 4.93 4.99 3.7M
2021-09-08 5.15 5.16 5.06 5.08 2.1M
2021-09-07 5.24 5.28 5.07 5.13 6.3M
2021-09-06 5.19 5.30 5.16 5.24 7.6M
2021-09-03 5.17 5.20 5.15 5.19 2.9M
2021-09-02 5.16 5.19 5.12 5.18 3.3M
2021-09-01 5.18 5.22 5.13 5.16 4.5M
2021-08-31 5.21 5.21 5.04 5.18 4.5M
2021-08-30 5.21 5.33 5.16 5.19 4.2M
2021-08-27 5.14 5.20 5.11 5.20 10.4M
2021-08-26 5.30 5.34 5.12 5.18 2.7M
2021-08-25 5.18 5.27 5.15 5.27 12.6M
2021-08-24 5.20 5.21 5.13 5.18 4.1M
2021-08-23 5.06 5.28 5.05 5.14 8.0M
2021-08-20 4.91 5.04 4.66 5.02 5.9M
2021-08-19 5.04 5.04 4.83 4.91 2.0M
2021-08-18 4.99 5.10 4.95 5.03 1.2M
2021-08-17 4.98 5.08 4.90 4.97 3.7M
2021-08-16 5.08 5.13 5.04 5.07 1.6M
2021-08-13 5.07 5.20 5.03 5.08 2.5M
2021-08-12 5.10 5.18 5.03 5.09 2.3M
2021-08-11 4.95 5.22 4.94 5.10 24.1M
2021-08-10 4.85 4.91 4.81 4.90 0.9M
2021-08-09 4.77 4.91 4.75 4.89 5.2M
2021-08-06 4.82 4.82 4.72 4.77 0.6M
2021-08-05 4.76 4.85 4.74 4.82 3.1M
2021-08-04 4.73 4.86 4.68 4.79 3.0M
2021-08-03 4.73 4.79 4.59 4.73 1.6M
2021-08-02 4.46 4.75 4.46 4.73 5.1M
2021-07-30 4.48 4.50 4.36 4.47 6.4M
2021-07-29 4.53 4.62 4.41 4.45 3.8M
2021-07-28 4.46 4.58 4.40 4.44 3.4M
2021-07-27 4.71 4.77 4.34 4.46 6.7M
2021-07-26 4.89 4.89 4.70 4.72 3.9M
2021-07-23 4.88 4.95 4.81 4.89 4.9M
2021-07-22 4.81 4.97 4.81 4.88 2.3M
2021-07-21 4.90 5.02 4.77 4.81 2.4M
2021-07-20 4.85 4.96 4.80 4.85 2.8M
2021-07-19 5.05 5.15 4.94 4.96 2.8M
2021-07-16 4.98 5.07 4.94 5.05 5.9M
2021-07-15 4.74 4.99 4.74 4.98 10.7M
2021-07-14 4.74 4.75 4.72 4.75 3.1M
2021-07-13 4.82 4.85 4.72 4.75 2.3M
2021-07-12 4.70 4.82 4.68 4.82 9.5M
2021-07-09 4.70 4.70 4.57 4.66 4.5M
2021-07-08 4.51 4.73 4.51 4.63 10.1M
2021-07-07 4.58 4.58 4.49 4.51 1.7M
2021-07-06 4.55 4.58 4.50 4.58 1.4M
2021-07-05 4.55 4.58 4.51 4.58 4.4M
2021-07-02 4.56 4.59 4.46 4.51 2.5M
2021-06-30 4.51 4.57 4.44 4.52 3.6M
2021-06-29 4.51 4.56 4.49 4.54 1.6M
2021-06-28 4.52 4.54 4.48 4.50 1.2M
2021-06-25 4.53 4.56 4.51 4.51 1.5M
2021-06-24 4.46 4.60 4.45 4.57 2.1M
2021-06-23 4.59 4.59 4.45 4.50 6.0M
2021-06-22 4.88 4.90 4.81 4.82 2.8M
2021-06-21 4.88 4.91 4.83 4.88 2.6M
2021-06-18 4.99 4.99 4.80 4.89 5.3M
2021-06-17 5.01 5.05 4.97 4.99 2.3M
2021-06-16 5.03 5.04 5.01 5.01 3.1M
2021-06-15 5.05 5.05 4.99 5.02 5.0M
2021-06-11 5.04 5.05 5.01 5.03 2.3M
2021-06-10 5.00 5.07 4.98 5.04 1.5M
2021-06-09 4.99 5.07 4.98 4.98 1.3M
2021-06-08 4.93 5.03 4.93 4.99 4.2M
2021-06-07 4.90 4.95 4.87 4.94 1.2M
2021-06-04 4.95 4.95 4.83 4.88 3.2M
2021-06-03 4.96 5.01 4.93 4.95 1.4M
2021-06-02 4.86 5.03 4.86 4.96 2.5M
2021-06-01 4.93 4.96 4.86 4.95 0.6M
2021-05-31 4.92 4.99 4.88 4.92 1.7M
2021-05-28 5.06 5.08 4.90 4.92 2.5M
2021-05-27 4.94 5.09 4.94 5.06 2.9M
2021-05-26 4.87 5.00 4.86 4.99 1.1M
2021-05-25 4.90 4.94 4.83 4.86 3.1M
2021-05-24 4.91 4.99 4.89 4.90 1.8M
2021-05-21 4.88 4.92 4.86 4.89 1.1M
2021-05-20 4.92 4.92 4.85 4.88 9.1M
2021-05-18 4.84 4.99 4.84 4.97 6.1M
2021-05-17 4.78 4.89 4.78 4.83 1.8M
2021-05-14 4.75 4.79 4.70 4.79 2.9M
2021-05-13 4.83 4.83 4.72 4.73 2.7M
2021-05-12 4.90 4.90 4.79 4.83 3.0M
2021-05-11 4.91 4.95 4.85 4.95 4.0M
2021-05-10 4.98 4.98 4.89 4.93 3.7M
2021-05-07 5.01 5.07 4.95 4.98 1.9M
2021-05-06 4.98 5.10 4.97 5.01 2.6M
2021-05-05 4.96 5.02 4.93 4.98 1.3M
2021-05-04 4.88 4.98 4.88 4.97 1.3M
2021-05-03 4.94 4.94 4.83 4.88 1.9M
2021-04-30 4.95 4.99 4.90 4.96 1.3M
2021-04-29 4.93 4.98 4.88 4.95 1.9M
2021-04-28 4.99 4.99 4.87 4.95 2.6M
2021-04-27 4.94 5.01 4.90 4.92 2.9M
2021-04-26 5.09 5.10 4.92 4.96 6.2M
2021-04-23 5.16 5.17 5.10 5.17 3.0M
2021-04-22 5.23 5.28 5.17 5.20 2.6M
2021-04-21 5.18 5.34 5.11 5.25 5.6M
2021-04-20 5.04 5.23 4.99 5.20 5.7M
2021-04-19 5.02 5.08 4.98 5.05 2.9M
2021-04-16 4.96 5.04 4.92 5.02 2.5M
2021-04-15 5.04 5.08 4.93 4.96 4.4M
2021-04-14 4.96 5.09 4.94 5.05 3.2M
2021-04-13 5.06 5.06 4.92 5.00 10.3M
2021-04-12 5.03 5.10 4.93 5.03 5.0M
2021-04-09 5.06 5.06 4.95 4.99 3.6M
2021-04-08 5.08 5.13 4.93 5.02 3.1M
2021-04-07 5.09 5.10 4.88 5.08 7.4M
2021-04-01 5.09 5.18 4.96 5.03 3.5M
2021-03-31 5.04 5.11 5.00 5.08 7.0M
2021-03-30 5.07 5.14 4.99 5.09 9.6M
2021-03-29 4.93 5.13 4.91 5.04 5.8M
2021-03-26 4.90 4.93 4.84 4.89 6.2M
2021-03-25 4.95 4.95 4.77 4.81 7.5M
2021-03-24 5.14 5.14 4.92 4.95 15.2M
2021-03-23 5.21 5.39 5.08 5.15 13.4M
2021-03-22 4.83 5.16 4.83 5.13 16.2M
2021-03-19 4.90 4.91 4.81 4.90 4.6M
2021-03-18 4.89 4.91 4.79 4.90 3.4M
2021-03-17 4.74 4.88 4.69 4.86 5.5M
2021-03-16 4.72 4.79 4.69 4.76 5.5M
2021-03-15 4.61 4.76 4.56 4.70 5.5M
2021-03-12 4.48 4.72 4.46 4.60 13.1M
2021-03-11 4.32 4.49 4.30 4.48 4.4M
2021-03-10 4.36 4.36 4.24 4.34 2.5M
2021-03-09 4.31 4.39 4.28 4.31 3.1M
2021-03-08 4.37 4.42 4.26 4.36 4.5M
2021-03-05 4.38 4.40 4.28 4.34 5.4M
2021-03-04 4.46 4.53 4.33 4.40 3.5M
2021-03-03 4.26 4.49 4.26 4.47 6.3M
2021-03-02 4.25 4.34 4.18 4.24 3.7M
2021-03-01 4.26 4.35 4.17 4.23 4.5M
2021-02-26 4.26 4.50 4.17 4.26 12.6M
2021-02-25 4.21 4.53 4.16 4.39 16.2M
2021-02-24 4.24 4.34 4.11 4.12 5.5M
2021-02-23 4.26 4.36 4.22 4.29 7.3M
2021-02-22 4.10 4.29 4.10 4.22 28.7M
2021-02-19 4.08 4.11 4.03 4.10 8.2M
2021-02-18 4.18 4.22 4.08 4.08 10.5M
2021-02-17 4.21 4.22 4.08 4.21 6.3M
2021-02-16 4.06 4.22 4.05 4.21 5.9M
2021-02-11 4.08 4.08 4.01 4.03 0.7M
2021-02-10 4.02 4.11 3.98 4.05 4.4M
2021-02-09 4.10 4.10 4.01 4.04 2.8M
2021-02-08 4.08 4.20 4.06 4.08 8.2M
2021-02-05 4.07 4.11 4.01 4.04 3.1M
2021-02-04 4.04 4.04 3.95 4.00 4.7M
2021-02-03 4.04 4.07 3.99 4.00 3.4M
2021-02-02 4.10 4.14 3.95 4.02 5.0M
2021-02-01 3.99 4.05 3.95 4.02 3.8M
2021-01-29 4.04 4.04 3.95 3.96 6.8M
2021-01-28 4.08 4.08 3.95 4.00 6.2M
2021-01-27 4.08 4.10 3.98 4.04 5.6M
2021-01-26 4.06 4.10 4.03 4.04 3.8M
2021-01-25 4.23 4.23 4.04 4.13 9.5M
2021-01-22 4.28 4.28 4.16 4.19 7.4M
2021-01-21 4.35 4.35 4.20 4.23 7.4M
2021-01-20 4.49 4.49 4.31 4.35 8.1M
2021-01-19 4.20 4.50 4.20 4.37 12.5M
2021-01-18 4.04 4.20 4.03 4.20 6.7M
2021-01-15 4.08 4.10 4.02 4.05 2.4M
2021-01-14 4.12 4.14 4.05 4.09 2.6M
2021-01-13 4.19 4.30 4.10 4.14 6.3M
2021-01-12 4.09 4.26 4.09 4.23 7.0M
2021-01-11 3.99 4.16 3.96 4.09 5.6M
2021-01-08 4.05 4.05 3.86 3.96 5.5M
2021-01-07 4.11 4.17 4.02 4.05 5.9M
2021-01-06 4.02 4.09 3.93 4.08 4.5M
2021-01-05 3.95 3.98 3.84 3.95 7.1M
2021-01-04 4.12 4.16 3.94 3.95 6.2M